5,528.41
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,063.86 | 5,068.85 | 5,053.82 | 5,066.90 | 9,678.5K |
| 09:35 | 5,067.99 | 5,084.62 | 5,066.46 | 5,083.37 | 7,260.4K |
| 09:40 | 5,083.37 | 5,083.64 | 5,070.31 | 5,075.18 | 6,266.3K |
| 09:45 | 5,074.15 | 5,077.02 | 5,070.99 | 5,074.30 | 7,351.1K |
| 09:50 | 5,074.30 | 5,079.90 | 5,068.96 | 5,079.89 | 5,862.4K |
| 09:55 | 5,079.38 | 5,088.48 | 5,078.49 | 5,086.56 | 7,693.4K |
| 10:00 | 5,086.88 | 5,086.88 | 5,079.04 | 5,079.90 | 5,335.6K |
| 10:05 | 5,079.74 | 5,081.88 | 5,072.46 | 5,073.48 | 4,323.9K |
| 10:10 | 5,073.48 | 5,080.58 | 5,073.48 | 5,079.22 | 6,276.7K |
| 10:15 | 5,078.40 | 5,082.45 | 5,074.81 | 5,077.36 | 6,214.1K |
| 10:20 | 5,076.26 | 5,077.10 | 5,073.35 | 5,074.32 | 4,059.1K |
| 10:25 | 5,074.88 | 5,081.38 | 5,072.87 | 5,081.33 | 5,798.9K |
| 10:30 | 5,081.64 | 5,081.73 | 5,075.42 | 5,079.00 | 4,073.1K |
| 10:35 | 5,078.93 | 5,080.39 | 5,074.08 | 5,075.92 | 3,515.2K |
| 10:40 | 5,075.92 | 5,076.35 | 5,064.14 | 5,069.10 | 12,510.7K |
| 10:45 | 5,069.50 | 5,073.63 | 5,068.43 | 5,072.06 | 2,481.0K |
| 10:50 | 5,072.06 | 5,082.97 | 5,072.06 | 5,079.96 | 5,636.9K |
| 10:55 | 5,079.96 | 5,087.25 | 5,077.82 | 5,087.00 | 8,982.9K |
| 11:00 | 5,085.73 | 5,086.87 | 5,081.55 | 5,083.73 | 6,493.1K |
| 11:05 | 5,083.73 | 5,090.22 | 5,083.73 | 5,090.22 | 6,686.8K |
| 11:10 | 5,089.67 | 5,097.67 | 5,089.67 | 5,095.50 | 9,784.8K |
| 11:15 | 5,094.95 | 5,095.59 | 5,089.47 | 5,089.78 | 4,189.1K |
| 11:20 | 5,090.58 | 5,094.26 | 5,088.88 | 5,090.29 | 2,452.5K |
| 11:25 | 5,089.89 | 5,091.50 | 5,088.41 | 5,089.80 | 5,204.2K |
| 11:30 | 5,090.90 | 5,094.40 | 5,090.32 | 5,092.76 | 2,951.9K |
| 11:35 | 5,092.76 | 5,099.85 | 5,091.99 | 5,098.84 | 2,724.9K |
| 11:40 | 5,098.84 | 5,103.18 | 5,097.85 | 5,101.89 | 1,752.2K |
| 11:45 | 5,101.89 | 5,103.13 | 5,099.83 | 5,101.16 | 3,787.8K |
| 11:50 | 5,100.67 | 5,103.04 | 5,097.83 | 5,101.63 | 1,838.3K |
| 11:55 | 5,102.18 | 5,103.74 | 5,099.46 | 5,100.31 | 1,749.3K |
| 12:00 | 5,100.31 | 5,100.31 | 5,100.31 | 5,100.31 | 4.0K |
| 12:05 | 5,100.31 | 5,100.31 | 5,100.31 | 5,100.31 | 0.0K |
| 13:00 | 5,101.49 | 5,101.49 | 5,094.86 | 5,095.72 | 4,562.1K |
| 13:05 | 5,095.72 | 5,100.01 | 5,092.03 | 5,098.88 | 2,432.2K |
| 13:10 | 5,098.88 | 5,099.64 | 5,095.81 | 5,099.29 | 6,434.5K |
| 13:15 | 5,099.29 | 5,101.43 | 5,096.55 | 5,101.32 | 7,152.8K |
| 13:20 | 5,101.58 | 5,102.23 | 5,095.46 | 5,096.09 | 4,715.5K |
| 13:25 | 5,095.51 | 5,096.28 | 5,093.49 | 5,094.91 | 3,805.7K |
| 13:30 | 5,094.91 | 5,097.82 | 5,093.35 | 5,096.96 | 3,911.3K |
| 13:35 | 5,097.58 | 5,100.29 | 5,096.70 | 5,099.62 | 5,618.7K |
| 13:40 | 5,099.62 | 5,108.39 | 5,099.26 | 5,107.80 | 5,260.1K |
| 13:45 | 5,108.69 | 5,113.57 | 5,105.51 | 5,110.04 | 5,356.7K |
| 13:50 | 5,110.59 | 5,112.91 | 5,107.68 | 5,108.88 | 4,767.0K |
| 13:55 | 5,108.88 | 5,113.80 | 5,108.88 | 5,110.06 | 6,056.9K |
| 14:00 | 5,110.40 | 5,111.92 | 5,107.87 | 5,109.66 | 3,896.6K |
| 14:05 | 5,109.66 | 5,111.86 | 5,108.59 | 5,110.08 | 7,216.1K |
| 14:10 | 5,109.02 | 5,111.76 | 5,107.40 | 5,108.32 | 4,135.4K |
| 14:15 | 5,108.32 | 5,108.52 | 5,104.83 | 5,108.43 | 7,822.3K |
| 14:20 | 5,108.43 | 5,110.14 | 5,104.42 | 5,106.26 | 5,656.6K |
| 14:25 | 5,106.26 | 5,106.30 | 5,101.96 | 5,102.10 | 4,075.6K |
| 14:30 | 5,101.99 | 5,103.05 | 5,098.39 | 5,100.07 | 3,820.2K |
| 14:35 | 5,100.07 | 5,100.57 | 5,089.13 | 5,092.93 | 9,759.3K |
| 14:40 | 5,092.93 | 5,095.59 | 5,090.08 | 5,095.33 | 4,675.5K |
| 14:45 | 5,095.03 | 5,097.62 | 5,093.15 | 5,097.31 | 7,572.1K |
| 14:50 | 5,097.31 | 5,099.45 | 5,094.14 | 5,098.36 | 2,971.2K |
| 14:55 | 5,097.96 | 5,100.31 | 5,095.91 | 5,097.86 | 3,523.3K |
| 15:00 | 5,098.85 | 5,101.50 | 5,098.50 | 5,099.05 | 3,723.7K |
| 15:05 | 5,099.05 | 5,100.86 | 5,096.96 | 5,098.23 | 2,768.5K |
| 15:10 | 5,098.23 | 5,099.13 | 5,094.47 | 5,096.02 | 3,666.1K |
| 15:15 | 5,095.67 | 5,097.68 | 5,093.84 | 5,097.27 | 3,552.7K |
| 15:20 | 5,097.27 | 5,098.81 | 5,093.62 | 5,097.94 | 6,221.7K |
| 15:25 | 5,097.94 | 5,099.12 | 5,095.85 | 5,098.73 | 4,201.4K |
| 15:30 | 5,097.82 | 5,100.48 | 5,096.00 | 5,097.38 | 4,560.9K |
| 15:35 | 5,096.34 | 5,097.72 | 5,094.05 | 5,096.68 | 6,781.9K |
| 15:40 | 5,096.42 | 5,100.67 | 5,092.42 | 5,099.16 | 5,744.0K |
| 15:45 | 5,099.16 | 5,101.36 | 5,097.08 | 5,101.36 | 9,171.5K |
| 15:50 | 5,101.03 | 5,101.28 | 5,097.77 | 5,098.69 | 9,142.7K |
| 15:55 | 5,098.56 | 5,100.72 | 5,092.78 | 5,092.78 | 44,416.5K |