5,528.41
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,165.26 | 5,174.97 | 5,155.43 | 5,156.14 | 18,700.7K |
| 09:35 | 5,156.14 | 5,157.40 | 5,147.11 | 5,155.89 | 8,960.0K |
| 09:40 | 5,155.73 | 5,156.55 | 5,151.58 | 5,155.59 | 7,157.8K |
| 09:45 | 5,154.74 | 5,165.39 | 5,151.90 | 5,163.93 | 12,681.4K |
| 09:50 | 5,163.68 | 5,166.88 | 5,157.95 | 5,157.95 | 6,848.0K |
| 09:55 | 5,158.34 | 5,158.34 | 5,143.29 | 5,144.04 | 12,929.9K |
| 10:00 | 5,143.57 | 5,144.38 | 5,136.20 | 5,138.32 | 16,218.5K |
| 10:05 | 5,138.32 | 5,140.12 | 5,134.75 | 5,139.99 | 4,214.9K |
| 10:10 | 5,139.99 | 5,148.91 | 5,139.98 | 5,144.85 | 5,714.0K |
| 10:15 | 5,144.85 | 5,147.48 | 5,142.54 | 5,145.00 | 5,901.2K |
| 10:20 | 5,143.17 | 5,145.81 | 5,142.41 | 5,145.19 | 4,102.7K |
| 10:25 | 5,145.56 | 5,154.71 | 5,144.81 | 5,154.48 | 5,874.7K |
| 10:30 | 5,154.48 | 5,161.67 | 5,153.58 | 5,157.52 | 5,067.2K |
| 10:35 | 5,156.78 | 5,165.25 | 5,156.78 | 5,162.37 | 6,452.8K |
| 10:40 | 5,163.37 | 5,167.07 | 5,161.08 | 5,162.15 | 4,530.9K |
| 10:45 | 5,162.46 | 5,164.67 | 5,160.67 | 5,162.20 | 2,474.5K |
| 10:50 | 5,161.70 | 5,162.30 | 5,155.43 | 5,157.66 | 2,873.5K |
| 10:55 | 5,156.86 | 5,162.21 | 5,156.85 | 5,158.47 | 7,606.9K |
| 11:00 | 5,157.32 | 5,161.52 | 5,153.42 | 5,155.41 | 5,711.5K |
| 11:05 | 5,155.41 | 5,158.76 | 5,153.14 | 5,157.01 | 4,287.8K |
| 11:10 | 5,157.85 | 5,159.21 | 5,153.39 | 5,157.86 | 2,295.4K |
| 11:15 | 5,157.63 | 5,158.65 | 5,154.63 | 5,156.24 | 4,448.5K |
| 11:20 | 5,156.24 | 5,158.27 | 5,154.84 | 5,157.49 | 2,503.9K |
| 11:25 | 5,157.49 | 5,159.14 | 5,155.81 | 5,158.39 | 2,170.4K |
| 11:30 | 5,158.39 | 5,163.34 | 5,157.04 | 5,162.08 | 1,692.3K |
| 11:35 | 5,161.26 | 5,164.08 | 5,160.61 | 5,160.74 | 1,168.0K |
| 11:40 | 5,160.74 | 5,163.49 | 5,160.74 | 5,162.21 | 4,610.3K |
| 11:45 | 5,162.21 | 5,165.42 | 5,162.15 | 5,163.33 | 1,756.4K |
| 11:50 | 5,163.13 | 5,165.47 | 5,161.11 | 5,164.14 | 1,571.7K |
| 11:55 | 5,164.90 | 5,166.74 | 5,164.01 | 5,166.23 | 1,661.4K |
| 12:00 | 5,166.23 | 5,166.23 | 5,166.23 | 5,166.23 | 1.0K |
| 12:05 | 5,166.23 | 5,166.23 | 5,166.23 | 5,166.23 | 0.0K |
| 13:00 | 5,165.58 | 5,165.99 | 5,160.66 | 5,163.78 | 7,269.9K |
| 13:05 | 5,163.78 | 5,164.50 | 5,160.73 | 5,162.18 | 2,261.3K |
| 13:10 | 5,162.30 | 5,166.94 | 5,160.80 | 5,166.25 | 8,000.5K |
| 13:15 | 5,165.57 | 5,167.73 | 5,163.99 | 5,164.55 | 3,592.1K |
| 13:20 | 5,164.55 | 5,167.77 | 5,163.90 | 5,167.09 | 4,364.8K |
| 13:25 | 5,166.79 | 5,166.79 | 5,163.66 | 5,165.72 | 2,816.5K |
| 13:30 | 5,164.33 | 5,173.56 | 5,164.17 | 5,173.56 | 3,908.6K |
| 13:35 | 5,173.77 | 5,174.58 | 5,170.58 | 5,173.58 | 3,433.6K |
| 13:40 | 5,173.92 | 5,173.92 | 5,169.83 | 5,170.92 | 4,253.1K |
| 13:45 | 5,170.92 | 5,171.92 | 5,166.96 | 5,168.24 | 4,189.3K |
| 13:50 | 5,168.11 | 5,169.59 | 5,165.41 | 5,168.07 | 2,643.0K |
| 13:55 | 5,168.20 | 5,168.63 | 5,163.63 | 5,165.24 | 2,959.1K |
| 14:00 | 5,164.88 | 5,167.30 | 5,162.56 | 5,165.81 | 3,527.8K |
| 14:05 | 5,165.81 | 5,166.80 | 5,159.53 | 5,159.58 | 4,601.0K |
| 14:10 | 5,159.58 | 5,161.15 | 5,156.11 | 5,156.11 | 4,935.0K |
| 14:15 | 5,156.11 | 5,158.48 | 5,155.02 | 5,156.62 | 4,633.7K |
| 14:20 | 5,156.62 | 5,156.62 | 5,152.68 | 5,153.59 | 6,070.0K |
| 14:25 | 5,153.59 | 5,157.10 | 5,151.00 | 5,151.79 | 3,984.7K |
| 14:30 | 5,151.79 | 5,156.86 | 5,151.79 | 5,152.90 | 2,083.2K |
| 14:35 | 5,153.04 | 5,153.65 | 5,148.67 | 5,150.48 | 3,854.0K |
| 14:40 | 5,150.50 | 5,150.50 | 5,145.58 | 5,148.36 | 7,240.3K |
| 14:45 | 5,147.90 | 5,148.51 | 5,145.98 | 5,146.73 | 3,495.9K |
| 14:50 | 5,146.37 | 5,148.21 | 5,144.36 | 5,144.36 | 2,270.0K |
| 14:55 | 5,144.36 | 5,147.55 | 5,143.76 | 5,146.43 | 1,903.4K |
| 15:00 | 5,145.96 | 5,148.54 | 5,144.54 | 5,148.49 | 3,273.3K |
| 15:05 | 5,148.49 | 5,149.39 | 5,144.07 | 5,146.51 | 4,586.4K |
| 15:10 | 5,146.35 | 5,146.75 | 5,139.87 | 5,141.07 | 3,971.0K |
| 15:15 | 5,141.07 | 5,144.67 | 5,140.95 | 5,144.14 | 3,118.1K |
| 15:20 | 5,144.15 | 5,148.01 | 5,143.35 | 5,146.34 | 7,216.6K |
| 15:25 | 5,146.34 | 5,150.96 | 5,146.34 | 5,149.13 | 4,897.9K |
| 15:30 | 5,149.37 | 5,149.50 | 5,144.26 | 5,146.56 | 3,484.5K |
| 15:35 | 5,146.29 | 5,146.62 | 5,144.15 | 5,146.62 | 3,267.1K |
| 15:40 | 5,146.62 | 5,150.48 | 5,145.21 | 5,150.40 | 4,309.7K |
| 15:45 | 5,151.04 | 5,153.54 | 5,150.15 | 5,150.88 | 4,540.4K |
| 15:50 | 5,150.98 | 5,151.23 | 5,146.39 | 5,147.94 | 4,987.3K |
| 15:55 | 5,148.23 | 5,150.73 | 5,143.69 | 5,143.69 | 18,933.2K |