5,528.41
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,130.75 | 5,135.51 | 5,124.81 | 5,125.47 | 21,484.5K |
| 09:35 | 5,125.71 | 5,140.31 | 5,121.31 | 5,140.31 | 13,928.1K |
| 09:40 | 5,140.31 | 5,141.22 | 5,124.10 | 5,124.49 | 15,870.2K |
| 09:45 | 5,124.12 | 5,124.16 | 5,115.96 | 5,116.64 | 12,909.2K |
| 09:50 | 5,116.64 | 5,121.56 | 5,116.32 | 5,117.01 | 11,331.8K |
| 09:55 | 5,117.01 | 5,119.09 | 5,112.64 | 5,112.64 | 8,973.9K |
| 10:00 | 5,112.98 | 5,114.04 | 5,109.44 | 5,110.61 | 11,091.4K |
| 10:05 | 5,110.62 | 5,112.48 | 5,109.15 | 5,110.21 | 7,457.6K |
| 10:10 | 5,110.21 | 5,114.44 | 5,109.65 | 5,114.30 | 3,577.8K |
| 10:15 | 5,114.69 | 5,124.80 | 5,114.69 | 5,124.32 | 8,066.5K |
| 10:20 | 5,124.32 | 5,124.32 | 5,118.23 | 5,121.01 | 4,871.8K |
| 10:25 | 5,121.01 | 5,124.71 | 5,116.76 | 5,122.73 | 6,120.5K |
| 10:30 | 5,122.36 | 5,125.14 | 5,120.56 | 5,120.56 | 6,243.5K |
| 10:35 | 5,120.19 | 5,123.69 | 5,115.04 | 5,123.45 | 7,368.6K |
| 10:40 | 5,123.80 | 5,124.46 | 5,120.92 | 5,120.92 | 5,083.7K |
| 10:45 | 5,120.92 | 5,122.30 | 5,117.77 | 5,119.47 | 5,015.5K |
| 10:50 | 5,119.81 | 5,122.22 | 5,118.51 | 5,121.81 | 7,073.6K |
| 10:55 | 5,121.44 | 5,123.34 | 5,118.74 | 5,121.68 | 5,972.9K |
| 11:00 | 5,121.68 | 5,121.87 | 5,119.93 | 5,120.78 | 3,691.5K |
| 11:05 | 5,120.78 | 5,120.80 | 5,117.54 | 5,117.69 | 3,245.5K |
| 11:10 | 5,116.84 | 5,118.62 | 5,116.13 | 5,118.09 | 2,550.4K |
| 11:15 | 5,118.09 | 5,120.05 | 5,115.70 | 5,115.77 | 3,169.4K |
| 11:20 | 5,116.08 | 5,117.62 | 5,114.58 | 5,115.61 | 2,312.8K |
| 11:25 | 5,115.87 | 5,117.71 | 5,112.98 | 5,115.73 | 2,159.5K |
| 11:30 | 5,115.73 | 5,115.73 | 5,110.26 | 5,111.02 | 1,798.6K |
| 11:35 | 5,110.47 | 5,110.61 | 5,108.01 | 5,109.45 | 4,090.8K |
| 11:40 | 5,109.45 | 5,109.69 | 5,102.11 | 5,104.18 | 3,340.9K |
| 11:45 | 5,104.18 | 5,106.10 | 5,099.97 | 5,101.41 | 2,046.8K |
| 11:50 | 5,100.57 | 5,100.96 | 5,098.00 | 5,098.93 | 2,271.6K |
| 11:55 | 5,098.93 | 5,101.53 | 5,097.57 | 5,099.59 | 1,931.4K |
| 12:00 | 5,099.28 | 5,099.28 | 5,099.28 | 5,099.28 | 18.1K |
| 12:05 | 5,099.28 | 5,099.28 | 5,099.28 | 5,099.28 | 0.0K |
| 13:00 | 5,101.25 | 5,104.17 | 5,100.90 | 5,101.25 | 5,330.0K |
| 13:05 | 5,100.70 | 5,103.06 | 5,098.51 | 5,102.21 | 3,967.3K |
| 13:10 | 5,102.21 | 5,103.72 | 5,099.92 | 5,100.98 | 3,724.7K |
| 13:15 | 5,100.98 | 5,100.98 | 5,097.05 | 5,099.40 | 6,617.5K |
| 13:20 | 5,099.40 | 5,099.77 | 5,085.80 | 5,088.36 | 7,261.0K |
| 13:25 | 5,088.16 | 5,089.00 | 5,086.29 | 5,086.29 | 4,468.3K |
| 13:30 | 5,086.29 | 5,089.13 | 5,086.28 | 5,089.13 | 6,413.9K |
| 13:35 | 5,089.13 | 5,090.31 | 5,087.31 | 5,088.49 | 4,738.7K |
| 13:40 | 5,088.49 | 5,091.68 | 5,088.06 | 5,091.23 | 3,672.5K |
| 13:45 | 5,090.84 | 5,093.40 | 5,089.83 | 5,092.03 | 8,166.8K |
| 13:50 | 5,092.03 | 5,092.03 | 5,086.43 | 5,087.57 | 2,487.3K |
| 13:55 | 5,087.28 | 5,088.35 | 5,084.80 | 5,084.86 | 3,522.6K |
| 14:00 | 5,084.86 | 5,089.25 | 5,084.86 | 5,088.11 | 3,442.1K |
| 14:05 | 5,088.11 | 5,091.13 | 5,087.30 | 5,089.39 | 3,424.9K |
| 14:10 | 5,089.39 | 5,091.16 | 5,087.77 | 5,089.29 | 5,049.0K |
| 14:15 | 5,089.29 | 5,090.73 | 5,085.55 | 5,085.87 | 3,355.2K |
| 14:20 | 5,085.87 | 5,088.62 | 5,084.75 | 5,086.17 | 3,386.8K |
| 14:25 | 5,087.06 | 5,091.05 | 5,085.85 | 5,088.34 | 2,302.0K |
| 14:30 | 5,087.94 | 5,089.22 | 5,083.34 | 5,085.30 | 8,498.5K |
| 14:35 | 5,085.30 | 5,086.73 | 5,082.67 | 5,083.31 | 6,684.1K |
| 14:40 | 5,083.31 | 5,085.66 | 5,081.99 | 5,085.66 | 4,760.0K |
| 14:45 | 5,085.66 | 5,088.37 | 5,084.05 | 5,088.23 | 6,298.6K |
| 14:50 | 5,088.23 | 5,090.32 | 5,087.21 | 5,088.79 | 4,004.2K |
| 14:55 | 5,088.79 | 5,090.76 | 5,086.50 | 5,090.76 | 3,306.5K |
| 15:00 | 5,090.76 | 5,090.82 | 5,087.84 | 5,088.97 | 3,219.5K |
| 15:05 | 5,088.97 | 5,089.89 | 5,087.56 | 5,089.16 | 2,892.1K |
| 15:10 | 5,089.16 | 5,091.02 | 5,087.08 | 5,090.67 | 3,182.9K |
| 15:15 | 5,090.57 | 5,091.84 | 5,087.87 | 5,089.06 | 3,208.5K |
| 15:20 | 5,089.06 | 5,091.39 | 5,087.03 | 5,089.82 | 5,583.6K |
| 15:25 | 5,090.05 | 5,092.05 | 5,087.97 | 5,091.81 | 3,691.9K |
| 15:30 | 5,091.81 | 5,094.04 | 5,086.66 | 5,088.74 | 5,033.5K |
| 15:35 | 5,088.24 | 5,090.53 | 5,086.46 | 5,088.26 | 6,974.1K |
| 15:40 | 5,087.86 | 5,088.78 | 5,086.24 | 5,086.79 | 8,447.7K |
| 15:45 | 5,086.79 | 5,092.35 | 5,086.04 | 5,090.94 | 7,467.6K |
| 15:50 | 5,090.69 | 5,091.85 | 5,086.07 | 5,087.94 | 6,120.4K |
| 15:55 | 5,087.84 | 5,088.51 | 5,082.48 | 5,086.98 | 34,125.8K |