5,528.41
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,089.03 | 5,089.03 | 5,046.68 | 5,056.19 | 13,140.5K |
| 09:35 | 5,055.64 | 5,058.27 | 5,034.23 | 5,037.28 | 10,656.6K |
| 09:40 | 5,037.28 | 5,037.28 | 5,015.86 | 5,019.08 | 11,953.3K |
| 09:45 | 5,019.08 | 5,019.62 | 5,006.72 | 5,007.73 | 13,133.4K |
| 09:50 | 5,007.88 | 5,017.57 | 5,005.62 | 5,017.48 | 7,288.2K |
| 09:55 | 5,017.03 | 5,024.52 | 5,016.40 | 5,019.81 | 11,291.4K |
| 10:00 | 5,019.18 | 5,026.58 | 5,019.18 | 5,020.81 | 14,075.1K |
| 10:05 | 5,019.97 | 5,023.20 | 5,015.19 | 5,019.21 | 7,732.6K |
| 10:10 | 5,020.02 | 5,022.00 | 5,009.56 | 5,013.55 | 12,238.9K |
| 10:15 | 5,012.98 | 5,015.07 | 5,009.89 | 5,015.07 | 10,378.5K |
| 10:20 | 5,014.81 | 5,016.83 | 5,011.05 | 5,015.00 | 6,250.6K |
| 10:25 | 5,015.61 | 5,021.98 | 5,012.40 | 5,019.65 | 5,369.2K |
| 10:30 | 5,019.65 | 5,021.44 | 5,017.40 | 5,019.39 | 4,868.8K |
| 10:35 | 5,019.39 | 5,029.04 | 5,018.74 | 5,029.04 | 8,139.6K |
| 10:40 | 5,029.04 | 5,040.78 | 5,029.04 | 5,040.38 | 9,283.8K |
| 10:45 | 5,040.38 | 5,046.27 | 5,040.38 | 5,045.80 | 7,318.4K |
| 10:50 | 5,045.80 | 5,047.48 | 5,041.48 | 5,043.06 | 7,129.6K |
| 10:55 | 5,043.06 | 5,050.73 | 5,041.56 | 5,050.07 | 8,446.7K |
| 11:00 | 5,049.78 | 5,051.33 | 5,046.33 | 5,046.44 | 3,984.6K |
| 11:05 | 5,046.48 | 5,048.22 | 5,041.60 | 5,041.63 | 4,714.8K |
| 11:10 | 5,041.40 | 5,046.55 | 5,041.37 | 5,042.75 | 1,629.2K |
| 11:15 | 5,042.75 | 5,048.72 | 5,042.75 | 5,047.81 | 3,014.1K |
| 11:20 | 5,048.12 | 5,049.21 | 5,046.84 | 5,048.66 | 2,333.9K |
| 11:25 | 5,048.66 | 5,051.35 | 5,047.86 | 5,049.63 | 2,609.4K |
| 11:30 | 5,048.85 | 5,049.03 | 5,045.30 | 5,047.22 | 1,280.8K |
| 11:35 | 5,047.51 | 5,049.74 | 5,046.84 | 5,048.59 | 1,072.9K |
| 11:40 | 5,048.59 | 5,054.39 | 5,047.32 | 5,050.85 | 2,940.5K |
| 11:45 | 5,050.85 | 5,051.94 | 5,048.72 | 5,050.54 | 2,266.1K |
| 11:50 | 5,050.54 | 5,051.71 | 5,048.98 | 5,049.50 | 1,331.1K |
| 11:55 | 5,049.50 | 5,052.70 | 5,046.27 | 5,051.20 | 1,784.1K |
| 12:00 | 5,051.20 | 5,051.20 | 5,051.20 | 5,051.20 | 0.0K |
| 12:05 | 5,051.20 | 5,051.20 | 5,051.20 | 5,051.20 | 0.0K |
| 13:00 | 5,050.50 | 5,063.51 | 5,047.95 | 5,062.76 | 6,378.0K |
| 13:05 | 5,062.57 | 5,067.42 | 5,061.19 | 5,061.26 | 3,428.6K |
| 13:10 | 5,061.26 | 5,065.95 | 5,060.83 | 5,063.92 | 4,155.6K |
| 13:15 | 5,064.56 | 5,065.31 | 5,061.72 | 5,062.39 | 5,058.6K |
| 13:20 | 5,062.70 | 5,068.34 | 5,062.20 | 5,065.46 | 3,944.0K |
| 13:25 | 5,066.50 | 5,066.95 | 5,062.57 | 5,064.30 | 4,375.1K |
| 13:30 | 5,064.64 | 5,066.14 | 5,062.42 | 5,065.15 | 2,138.0K |
| 13:35 | 5,065.15 | 5,066.83 | 5,062.22 | 5,065.56 | 3,065.5K |
| 13:40 | 5,066.59 | 5,066.63 | 5,059.30 | 5,063.24 | 2,256.3K |
| 13:45 | 5,062.99 | 5,063.47 | 5,057.08 | 5,058.12 | 3,312.1K |
| 13:50 | 5,057.28 | 5,063.99 | 5,057.28 | 5,063.84 | 3,852.7K |
| 13:55 | 5,063.84 | 5,068.06 | 5,062.45 | 5,066.66 | 3,399.4K |
| 14:00 | 5,066.29 | 5,068.62 | 5,062.41 | 5,067.82 | 3,604.3K |
| 14:05 | 5,068.13 | 5,068.13 | 5,063.99 | 5,067.66 | 4,106.0K |
| 14:10 | 5,068.37 | 5,070.35 | 5,064.03 | 5,068.00 | 2,957.1K |
| 14:15 | 5,068.00 | 5,073.08 | 5,066.59 | 5,073.08 | 4,293.1K |
| 14:20 | 5,073.97 | 5,077.50 | 5,070.85 | 5,076.90 | 6,689.4K |
| 14:25 | 5,077.25 | 5,077.25 | 5,070.74 | 5,071.51 | 4,759.1K |
| 14:30 | 5,071.51 | 5,071.73 | 5,065.92 | 5,070.00 | 4,229.2K |
| 14:35 | 5,069.54 | 5,071.08 | 5,064.75 | 5,065.91 | 1,835.9K |
| 14:40 | 5,065.91 | 5,067.55 | 5,062.42 | 5,065.57 | 3,249.0K |
| 14:45 | 5,065.57 | 5,068.38 | 5,062.34 | 5,067.88 | 4,408.8K |
| 14:50 | 5,067.04 | 5,067.04 | 5,063.17 | 5,063.66 | 3,913.4K |
| 14:55 | 5,062.95 | 5,067.47 | 5,062.25 | 5,067.08 | 5,982.7K |
| 15:00 | 5,067.31 | 5,070.39 | 5,065.74 | 5,068.46 | 2,845.8K |
| 15:05 | 5,067.62 | 5,068.64 | 5,064.51 | 5,065.60 | 6,301.3K |
| 15:10 | 5,065.60 | 5,070.59 | 5,065.43 | 5,065.82 | 5,348.5K |
| 15:15 | 5,064.78 | 5,068.72 | 5,064.56 | 5,066.73 | 2,758.2K |
| 15:20 | 5,066.73 | 5,070.18 | 5,066.28 | 5,069.44 | 4,964.3K |
| 15:25 | 5,069.44 | 5,070.79 | 5,064.29 | 5,069.03 | 5,820.7K |
| 15:30 | 5,068.66 | 5,074.38 | 5,066.59 | 5,068.57 | 6,133.9K |
| 15:35 | 5,069.16 | 5,073.30 | 5,067.09 | 5,070.35 | 5,933.8K |
| 15:40 | 5,070.45 | 5,073.46 | 5,068.50 | 5,071.88 | 4,287.6K |
| 15:45 | 5,072.25 | 5,074.33 | 5,069.50 | 5,072.35 | 8,103.3K |
| 15:50 | 5,072.35 | 5,075.17 | 5,069.06 | 5,071.38 | 9,111.7K |
| 15:55 | 5,072.16 | 5,073.92 | 5,061.26 | 5,061.26 | 27,189.4K |