5,528.41
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,164.77 | 5,168.26 | 5,145.91 | 5,145.95 | 11,454.5K |
| 09:35 | 5,146.57 | 5,154.19 | 5,144.55 | 5,153.18 | 4,862.4K |
| 09:40 | 5,153.33 | 5,153.33 | 5,145.13 | 5,146.38 | 6,498.8K |
| 09:45 | 5,146.65 | 5,148.19 | 5,136.98 | 5,140.18 | 4,430.9K |
| 09:50 | 5,140.58 | 5,143.66 | 5,139.01 | 5,139.91 | 5,523.0K |
| 09:55 | 5,139.45 | 5,141.29 | 5,137.77 | 5,139.08 | 6,250.3K |
| 10:00 | 5,139.08 | 5,151.32 | 5,138.77 | 5,150.59 | 3,544.7K |
| 10:05 | 5,150.59 | 5,152.00 | 5,147.83 | 5,150.88 | 3,400.7K |
| 10:10 | 5,151.47 | 5,159.38 | 5,150.03 | 5,158.98 | 5,829.3K |
| 10:15 | 5,159.64 | 5,161.72 | 5,155.14 | 5,155.48 | 2,994.6K |
| 10:20 | 5,155.48 | 5,158.49 | 5,154.09 | 5,154.09 | 2,301.8K |
| 10:25 | 5,155.22 | 5,158.78 | 5,153.69 | 5,157.48 | 2,959.9K |
| 10:30 | 5,155.49 | 5,160.09 | 5,154.10 | 5,154.75 | 2,806.1K |
| 10:35 | 5,153.40 | 5,155.45 | 5,144.06 | 5,146.50 | 5,938.9K |
| 10:40 | 5,145.66 | 5,147.19 | 5,138.31 | 5,138.31 | 3,983.6K |
| 10:45 | 5,138.31 | 5,143.73 | 5,138.31 | 5,142.21 | 3,114.8K |
| 10:50 | 5,143.89 | 5,143.89 | 5,136.09 | 5,136.09 | 2,975.9K |
| 10:55 | 5,136.94 | 5,139.41 | 5,131.95 | 5,133.64 | 3,694.8K |
| 11:00 | 5,133.27 | 5,135.21 | 5,131.99 | 5,133.36 | 2,552.2K |
| 11:05 | 5,132.47 | 5,133.36 | 5,127.94 | 5,129.03 | 4,609.5K |
| 11:10 | 5,129.85 | 5,130.08 | 5,127.47 | 5,129.17 | 3,790.0K |
| 11:15 | 5,129.80 | 5,140.31 | 5,129.80 | 5,139.95 | 5,674.5K |
| 11:20 | 5,140.31 | 5,158.05 | 5,139.92 | 5,155.99 | 6,716.8K |
| 11:25 | 5,155.63 | 5,157.91 | 5,150.18 | 5,150.18 | 2,711.9K |
| 11:30 | 5,149.81 | 5,151.07 | 5,143.45 | 5,144.05 | 2,222.5K |
| 11:35 | 5,144.41 | 5,144.41 | 5,138.16 | 5,138.30 | 1,042.1K |
| 11:40 | 5,138.30 | 5,139.39 | 5,137.14 | 5,138.19 | 1,284.6K |
| 11:45 | 5,139.12 | 5,140.94 | 5,138.19 | 5,139.22 | 1,597.7K |
| 11:50 | 5,139.47 | 5,140.43 | 5,138.29 | 5,139.01 | 1,032.7K |
| 11:55 | 5,138.72 | 5,141.14 | 5,137.65 | 5,140.51 | 806.2K |
| 12:00 | 5,140.57 | 5,140.57 | 5,140.57 | 5,140.57 | 0.0K |
| 12:05 | 5,140.57 | 5,140.57 | 5,140.57 | 5,140.57 | 0.0K |
| 13:00 | 5,139.65 | 5,144.03 | 5,138.80 | 5,139.13 | 3,674.1K |
| 13:05 | 5,138.92 | 5,139.40 | 5,134.40 | 5,137.69 | 3,175.8K |
| 13:10 | 5,138.32 | 5,146.12 | 5,138.16 | 5,142.90 | 2,663.5K |
| 13:15 | 5,142.90 | 5,144.10 | 5,133.96 | 5,134.33 | 4,790.0K |
| 13:20 | 5,134.58 | 5,137.86 | 5,133.27 | 5,136.15 | 3,195.9K |
| 13:25 | 5,136.15 | 5,136.91 | 5,132.30 | 5,135.46 | 11,565.9K |
| 13:30 | 5,135.46 | 5,135.99 | 5,133.42 | 5,135.24 | 1,901.9K |
| 13:35 | 5,136.45 | 5,137.10 | 5,132.98 | 5,133.05 | 8,240.3K |
| 13:40 | 5,133.24 | 5,135.72 | 5,131.21 | 5,131.26 | 2,750.7K |
| 13:45 | 5,131.90 | 5,133.47 | 5,129.99 | 5,130.11 | 3,259.6K |
| 13:50 | 5,130.35 | 5,132.92 | 5,127.43 | 5,128.45 | 10,016.9K |
| 13:55 | 5,128.45 | 5,129.55 | 5,126.56 | 5,129.53 | 2,540.2K |
| 14:00 | 5,129.77 | 5,134.23 | 5,128.83 | 5,134.23 | 3,837.3K |
| 14:05 | 5,134.58 | 5,140.53 | 5,132.59 | 5,139.79 | 4,767.4K |
| 14:10 | 5,140.53 | 5,141.69 | 5,138.47 | 5,141.60 | 3,681.8K |
| 14:15 | 5,141.60 | 5,142.29 | 5,138.49 | 5,141.88 | 2,994.5K |
| 14:20 | 5,141.64 | 5,141.77 | 5,135.90 | 5,137.03 | 2,679.3K |
| 14:25 | 5,137.70 | 5,141.28 | 5,137.16 | 5,138.37 | 1,742.4K |
| 14:30 | 5,138.61 | 5,138.71 | 5,133.90 | 5,135.81 | 2,449.8K |
| 14:35 | 5,135.50 | 5,137.88 | 5,134.08 | 5,134.88 | 6,632.5K |
| 14:40 | 5,134.88 | 5,138.64 | 5,134.12 | 5,136.15 | 5,628.9K |
| 14:45 | 5,136.15 | 5,139.05 | 5,135.24 | 5,135.43 | 2,844.4K |
| 14:50 | 5,135.09 | 5,136.74 | 5,133.49 | 5,134.78 | 3,758.8K |
| 14:55 | 5,134.47 | 5,136.52 | 5,133.97 | 5,134.74 | 16,161.7K |
| 15:00 | 5,135.05 | 5,138.58 | 5,132.87 | 5,137.39 | 1,960.6K |
| 15:05 | 5,137.14 | 5,138.76 | 5,136.12 | 5,137.81 | 3,106.5K |
| 15:10 | 5,137.17 | 5,139.16 | 5,136.11 | 5,136.11 | 2,265.4K |
| 15:15 | 5,135.85 | 5,137.99 | 5,135.25 | 5,137.08 | 3,404.6K |
| 15:20 | 5,137.08 | 5,139.59 | 5,136.08 | 5,136.14 | 3,760.1K |
| 15:25 | 5,136.16 | 5,141.21 | 5,136.01 | 5,140.02 | 4,947.3K |
| 15:30 | 5,139.73 | 5,142.34 | 5,138.87 | 5,141.17 | 3,246.8K |
| 15:35 | 5,141.47 | 5,144.85 | 5,141.46 | 5,143.86 | 3,584.6K |
| 15:40 | 5,144.20 | 5,144.40 | 5,139.69 | 5,142.89 | 3,328.0K |
| 15:45 | 5,142.89 | 5,145.57 | 5,141.10 | 5,142.15 | 3,245.7K |
| 15:50 | 5,142.14 | 5,143.92 | 5,139.90 | 5,141.92 | 8,895.6K |
| 15:55 | 5,141.08 | 5,146.33 | 5,139.76 | 5,139.76 | 25,378.9K |