5,528.41
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,123.80 | 5,126.68 | 5,106.96 | 5,107.22 | 10,115.5K |
| 09:35 | 5,107.22 | 5,112.37 | 5,101.91 | 5,102.80 | 9,662.1K |
| 09:40 | 5,103.55 | 5,107.57 | 5,097.38 | 5,097.38 | 4,619.4K |
| 09:45 | 5,097.70 | 5,108.18 | 5,097.70 | 5,106.91 | 6,430.5K |
| 09:50 | 5,109.65 | 5,123.72 | 5,109.16 | 5,123.09 | 7,479.0K |
| 09:55 | 5,122.46 | 5,131.83 | 5,122.06 | 5,131.83 | 6,241.0K |
| 10:00 | 5,131.71 | 5,140.09 | 5,131.71 | 5,140.09 | 7,442.5K |
| 10:05 | 5,140.13 | 5,146.00 | 5,135.62 | 5,135.62 | 6,043.7K |
| 10:10 | 5,135.28 | 5,141.83 | 5,135.28 | 5,141.52 | 3,003.7K |
| 10:15 | 5,140.17 | 5,155.67 | 5,140.17 | 5,155.67 | 4,551.5K |
| 10:20 | 5,155.36 | 5,157.94 | 5,153.79 | 5,157.94 | 3,221.5K |
| 10:25 | 5,158.44 | 5,159.38 | 5,150.15 | 5,150.38 | 5,187.7K |
| 10:30 | 5,150.20 | 5,154.04 | 5,149.68 | 5,151.46 | 2,516.7K |
| 10:35 | 5,151.46 | 5,154.40 | 5,148.53 | 5,151.18 | 4,064.1K |
| 10:40 | 5,150.88 | 5,151.25 | 5,146.42 | 5,146.42 | 3,023.3K |
| 10:45 | 5,146.42 | 5,148.92 | 5,143.51 | 5,148.07 | 3,676.8K |
| 10:50 | 5,148.07 | 5,156.88 | 5,147.97 | 5,156.88 | 4,063.9K |
| 10:55 | 5,156.88 | 5,158.71 | 5,152.06 | 5,152.06 | 3,509.8K |
| 11:00 | 5,152.06 | 5,158.49 | 5,151.61 | 5,156.40 | 3,461.5K |
| 11:05 | 5,156.40 | 5,156.83 | 5,151.09 | 5,151.44 | 4,132.4K |
| 11:10 | 5,152.28 | 5,155.61 | 5,149.86 | 5,152.48 | 3,281.7K |
| 11:15 | 5,152.48 | 5,155.37 | 5,148.95 | 5,151.38 | 1,769.0K |
| 11:20 | 5,152.97 | 5,156.17 | 5,152.14 | 5,152.14 | 5,416.6K |
| 11:25 | 5,151.72 | 5,154.34 | 5,150.54 | 5,153.37 | 4,183.0K |
| 11:30 | 5,153.37 | 5,166.75 | 5,153.37 | 5,159.79 | 4,462.7K |
| 11:35 | 5,159.79 | 5,163.79 | 5,158.24 | 5,159.14 | 1,895.5K |
| 11:40 | 5,158.82 | 5,160.28 | 5,155.02 | 5,157.77 | 2,469.3K |
| 11:45 | 5,157.55 | 5,159.55 | 5,157.26 | 5,158.27 | 1,192.3K |
| 11:50 | 5,156.83 | 5,158.62 | 5,155.42 | 5,158.38 | 1,503.9K |
| 11:55 | 5,158.07 | 5,159.62 | 5,153.17 | 5,153.43 | 1,503.3K |
| 12:00 | 5,153.76 | 5,153.76 | 5,153.76 | 5,153.76 | 3.0K |
| 12:05 | 5,153.76 | 5,153.76 | 5,153.76 | 5,153.76 | 0.0K |
| 13:00 | 5,153.80 | 5,159.23 | 5,153.80 | 5,155.75 | 4,262.5K |
| 13:05 | 5,156.24 | 5,159.36 | 5,151.36 | 5,153.12 | 9,418.6K |
| 13:10 | 5,153.51 | 5,156.09 | 5,151.56 | 5,154.24 | 3,576.6K |
| 13:15 | 5,155.94 | 5,158.01 | 5,152.67 | 5,155.40 | 2,725.0K |
| 13:20 | 5,157.15 | 5,157.43 | 5,154.84 | 5,156.99 | 6,981.5K |
| 13:25 | 5,156.99 | 5,159.03 | 5,156.09 | 5,159.03 | 2,685.3K |
| 13:30 | 5,158.71 | 5,160.17 | 5,156.62 | 5,157.46 | 6,752.3K |
| 13:35 | 5,158.95 | 5,159.56 | 5,157.02 | 5,158.13 | 2,749.4K |
| 13:40 | 5,159.82 | 5,160.41 | 5,152.83 | 5,153.46 | 3,434.7K |
| 13:45 | 5,155.40 | 5,158.10 | 5,154.53 | 5,157.49 | 3,089.4K |
| 13:50 | 5,158.14 | 5,159.28 | 5,156.26 | 5,159.24 | 2,723.5K |
| 13:55 | 5,159.24 | 5,161.32 | 5,156.20 | 5,157.30 | 12,193.7K |
| 14:00 | 5,158.34 | 5,161.72 | 5,157.73 | 5,160.28 | 3,409.3K |
| 14:05 | 5,161.97 | 5,162.56 | 5,157.90 | 5,161.47 | 3,109.1K |
| 14:10 | 5,160.91 | 5,160.99 | 5,157.75 | 5,159.26 | 5,532.8K |
| 14:15 | 5,159.26 | 5,160.11 | 5,154.62 | 5,154.98 | 8,286.0K |
| 14:20 | 5,155.53 | 5,157.31 | 5,150.01 | 5,151.89 | 8,658.5K |
| 14:25 | 5,151.58 | 5,153.50 | 5,150.71 | 5,152.84 | 2,402.4K |
| 14:30 | 5,152.71 | 5,154.00 | 5,150.11 | 5,151.77 | 8,234.8K |
| 14:35 | 5,151.68 | 5,153.58 | 5,146.81 | 5,149.62 | 4,296.0K |
| 14:40 | 5,150.82 | 5,151.42 | 5,148.53 | 5,149.40 | 3,988.3K |
| 14:45 | 5,150.84 | 5,152.00 | 5,147.45 | 5,148.62 | 2,737.0K |
| 14:50 | 5,150.38 | 5,150.38 | 5,145.53 | 5,145.53 | 3,223.5K |
| 14:55 | 5,149.17 | 5,151.39 | 5,147.38 | 5,149.77 | 3,338.0K |
| 15:00 | 5,150.53 | 5,150.83 | 5,146.89 | 5,147.44 | 2,372.6K |
| 15:05 | 5,150.00 | 5,151.17 | 5,145.76 | 5,150.26 | 2,254.0K |
| 15:10 | 5,150.71 | 5,153.76 | 5,148.20 | 5,153.76 | 2,440.3K |
| 15:15 | 5,153.62 | 5,154.44 | 5,148.42 | 5,149.72 | 2,628.8K |
| 15:20 | 5,151.24 | 5,155.40 | 5,150.25 | 5,153.63 | 2,896.3K |
| 15:25 | 5,152.84 | 5,155.84 | 5,151.13 | 5,151.26 | 2,826.5K |
| 15:30 | 5,152.49 | 5,155.70 | 5,151.55 | 5,154.47 | 5,464.4K |
| 15:35 | 5,155.63 | 5,155.63 | 5,149.42 | 5,151.94 | 4,869.1K |
| 15:40 | 5,151.54 | 5,152.35 | 5,146.20 | 5,147.40 | 5,844.5K |
| 15:45 | 5,147.59 | 5,150.81 | 5,147.12 | 5,150.56 | 4,272.3K |
| 15:50 | 5,150.40 | 5,151.62 | 5,146.34 | 5,147.04 | 7,064.0K |
| 15:55 | 5,148.85 | 5,151.87 | 5,143.77 | 5,151.87 | 38,011.3K |