5,528.41
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,148.31 | 5,157.65 | 5,140.94 | 5,140.94 | 21,740.6K |
| 09:35 | 5,141.56 | 5,149.88 | 5,141.34 | 5,148.84 | 7,787.8K |
| 09:40 | 5,150.53 | 5,153.51 | 5,142.44 | 5,143.29 | 7,844.4K |
| 09:45 | 5,142.21 | 5,149.46 | 5,137.46 | 5,137.60 | 12,370.1K |
| 09:50 | 5,137.83 | 5,140.65 | 5,131.22 | 5,136.05 | 7,836.7K |
| 09:55 | 5,136.05 | 5,136.71 | 5,126.84 | 5,130.14 | 12,927.1K |
| 10:00 | 5,130.01 | 5,135.31 | 5,126.95 | 5,127.70 | 10,580.9K |
| 10:05 | 5,126.81 | 5,129.97 | 5,124.40 | 5,127.40 | 8,090.5K |
| 10:10 | 5,124.97 | 5,133.99 | 5,123.57 | 5,133.65 | 6,739.1K |
| 10:15 | 5,130.76 | 5,147.99 | 5,130.76 | 5,146.89 | 10,523.2K |
| 10:20 | 5,146.71 | 5,151.09 | 5,146.71 | 5,148.83 | 3,624.0K |
| 10:25 | 5,148.85 | 5,151.28 | 5,144.95 | 5,146.06 | 7,527.7K |
| 10:30 | 5,145.23 | 5,151.30 | 5,145.23 | 5,149.77 | 3,152.8K |
| 10:35 | 5,149.45 | 5,152.92 | 5,147.40 | 5,147.40 | 4,936.9K |
| 10:40 | 5,147.40 | 5,149.36 | 5,146.96 | 5,149.36 | 3,280.3K |
| 10:45 | 5,149.36 | 5,150.81 | 5,146.83 | 5,147.77 | 5,771.0K |
| 10:50 | 5,144.71 | 5,147.95 | 5,141.56 | 5,142.25 | 7,700.2K |
| 10:55 | 5,140.24 | 5,143.03 | 5,135.69 | 5,136.23 | 7,841.8K |
| 11:00 | 5,135.11 | 5,139.51 | 5,134.15 | 5,137.14 | 5,119.8K |
| 11:05 | 5,134.58 | 5,139.69 | 5,134.58 | 5,138.45 | 6,967.8K |
| 11:10 | 5,137.69 | 5,143.60 | 5,136.88 | 5,143.37 | 17,632.6K |
| 11:15 | 5,141.42 | 5,147.58 | 5,141.42 | 5,145.30 | 6,141.1K |
| 11:20 | 5,141.90 | 5,147.20 | 5,141.90 | 5,143.13 | 6,641.4K |
| 11:25 | 5,141.34 | 5,141.34 | 5,130.31 | 5,132.04 | 6,657.8K |
| 11:30 | 5,130.16 | 5,136.72 | 5,130.16 | 5,136.72 | 3,591.7K |
| 11:35 | 5,136.99 | 5,138.71 | 5,136.54 | 5,138.48 | 2,953.7K |
| 11:40 | 5,138.93 | 5,139.76 | 5,137.11 | 5,137.46 | 2,758.3K |
| 11:45 | 5,135.04 | 5,138.44 | 5,133.76 | 5,137.76 | 4,533.5K |
| 11:50 | 5,138.94 | 5,139.48 | 5,134.44 | 5,135.75 | 3,469.0K |
| 11:55 | 5,135.54 | 5,137.33 | 5,133.26 | 5,135.61 | 2,839.1K |
| 12:00 | 5,135.49 | 5,135.49 | 5,135.49 | 5,135.49 | 16.6K |
| 12:05 | 5,135.49 | 5,135.49 | 5,135.49 | 5,135.49 | 0.0K |
| 13:00 | 5,133.89 | 5,133.89 | 5,126.09 | 5,126.25 | 17,507.9K |
| 13:05 | 5,124.66 | 5,126.89 | 5,122.92 | 5,124.62 | 10,337.6K |
| 13:10 | 5,124.07 | 5,127.35 | 5,121.66 | 5,123.20 | 9,160.9K |
| 13:15 | 5,120.15 | 5,123.58 | 5,119.36 | 5,122.21 | 9,912.7K |
| 13:20 | 5,121.09 | 5,123.84 | 5,119.29 | 5,122.91 | 11,895.8K |
| 13:25 | 5,122.28 | 5,126.43 | 5,122.28 | 5,122.81 | 3,734.1K |
| 13:30 | 5,121.60 | 5,121.60 | 5,114.05 | 5,115.13 | 9,757.0K |
| 13:35 | 5,115.59 | 5,117.90 | 5,115.36 | 5,117.16 | 4,460.4K |
| 13:40 | 5,116.89 | 5,117.82 | 5,111.20 | 5,112.31 | 4,501.8K |
| 13:45 | 5,111.72 | 5,114.48 | 5,110.01 | 5,112.58 | 5,112.4K |
| 13:50 | 5,112.43 | 5,114.35 | 5,105.45 | 5,106.60 | 3,772.5K |
| 13:55 | 5,105.23 | 5,107.89 | 5,101.15 | 5,102.21 | 3,474.8K |
| 14:00 | 5,100.35 | 5,102.26 | 5,093.98 | 5,095.24 | 8,162.8K |
| 14:05 | 5,095.80 | 5,097.32 | 5,093.10 | 5,096.49 | 3,136.7K |
| 14:10 | 5,095.93 | 5,096.95 | 5,087.90 | 5,089.38 | 6,315.6K |
| 14:15 | 5,089.71 | 5,093.27 | 5,089.71 | 5,091.21 | 5,835.4K |
| 14:20 | 5,092.51 | 5,095.15 | 5,090.30 | 5,092.18 | 16,123.4K |
| 14:25 | 5,091.79 | 5,092.68 | 5,087.03 | 5,087.74 | 7,517.6K |
| 14:30 | 5,089.11 | 5,090.19 | 5,086.38 | 5,086.60 | 4,268.5K |
| 14:35 | 5,087.85 | 5,090.14 | 5,086.69 | 5,086.69 | 4,790.4K |
| 14:40 | 5,084.75 | 5,089.46 | 5,084.75 | 5,087.79 | 4,937.0K |
| 14:45 | 5,089.15 | 5,090.85 | 5,087.80 | 5,089.59 | 4,625.0K |
| 14:50 | 5,090.93 | 5,091.94 | 5,087.38 | 5,088.08 | 4,625.8K |
| 14:55 | 5,088.04 | 5,091.38 | 5,088.04 | 5,090.71 | 6,559.6K |
| 15:00 | 5,090.71 | 5,095.10 | 5,090.71 | 5,093.18 | 5,920.2K |
| 15:05 | 5,091.44 | 5,096.98 | 5,091.44 | 5,095.43 | 5,337.5K |
| 15:10 | 5,096.49 | 5,099.72 | 5,094.43 | 5,099.03 | 7,343.7K |
| 15:15 | 5,096.58 | 5,102.32 | 5,096.58 | 5,099.56 | 7,150.8K |
| 15:20 | 5,100.11 | 5,103.12 | 5,099.04 | 5,100.40 | 5,088.2K |
| 15:25 | 5,100.31 | 5,103.58 | 5,097.97 | 5,101.58 | 9,058.1K |
| 15:30 | 5,101.41 | 5,108.39 | 5,097.93 | 5,107.93 | 5,021.8K |
| 15:35 | 5,109.13 | 5,109.64 | 5,106.01 | 5,107.28 | 15,881.4K |
| 15:40 | 5,107.02 | 5,109.52 | 5,104.97 | 5,107.64 | 19,306.6K |
| 15:45 | 5,108.93 | 5,110.95 | 5,104.97 | 5,109.07 | 22,631.0K |
| 15:50 | 5,109.60 | 5,110.71 | 5,106.50 | 5,107.75 | 8,679.5K |
| 15:55 | 5,106.94 | 5,108.37 | 5,100.81 | 5,100.81 | 35,363.1K |