5,528.41
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,078.85 | 5,081.93 | 5,065.60 | 5,078.23 | 14,286.1K |
| 09:35 | 5,078.08 | 5,094.37 | 5,077.49 | 5,092.02 | 7,313.7K |
| 09:40 | 5,091.71 | 5,094.07 | 5,088.50 | 5,092.47 | 6,945.5K |
| 09:45 | 5,091.62 | 5,095.55 | 5,091.07 | 5,092.43 | 4,684.2K |
| 09:50 | 5,092.43 | 5,092.62 | 5,081.65 | 5,088.31 | 12,194.0K |
| 09:55 | 5,088.31 | 5,100.71 | 5,086.01 | 5,100.71 | 7,768.2K |
| 10:00 | 5,101.44 | 5,102.07 | 5,096.51 | 5,096.86 | 8,460.9K |
| 10:05 | 5,096.86 | 5,097.26 | 5,090.18 | 5,093.03 | 7,841.9K |
| 10:10 | 5,092.70 | 5,098.04 | 5,085.82 | 5,096.63 | 6,479.7K |
| 10:15 | 5,096.23 | 5,108.23 | 5,096.23 | 5,101.95 | 11,586.5K |
| 10:20 | 5,102.25 | 5,108.04 | 5,102.25 | 5,103.33 | 4,892.7K |
| 10:25 | 5,103.02 | 5,106.74 | 5,103.02 | 5,103.86 | 4,356.1K |
| 10:30 | 5,103.10 | 5,103.98 | 5,098.15 | 5,098.15 | 4,220.3K |
| 10:35 | 5,097.15 | 5,100.77 | 5,094.94 | 5,098.52 | 3,887.3K |
| 10:40 | 5,098.52 | 5,103.19 | 5,098.08 | 5,103.19 | 3,675.5K |
| 10:45 | 5,102.88 | 5,109.16 | 5,101.74 | 5,108.06 | 6,278.5K |
| 10:50 | 5,107.43 | 5,110.88 | 5,105.65 | 5,109.38 | 5,415.9K |
| 10:55 | 5,109.36 | 5,112.38 | 5,108.40 | 5,112.20 | 2,727.8K |
| 11:00 | 5,111.50 | 5,112.89 | 5,106.81 | 5,108.03 | 3,606.9K |
| 11:05 | 5,108.26 | 5,108.26 | 5,096.23 | 5,096.66 | 6,239.2K |
| 11:10 | 5,094.87 | 5,094.87 | 5,090.31 | 5,091.72 | 2,464.9K |
| 11:15 | 5,091.72 | 5,094.30 | 5,091.39 | 5,091.62 | 3,491.3K |
| 11:20 | 5,091.31 | 5,095.56 | 5,091.31 | 5,094.27 | 4,795.5K |
| 11:25 | 5,093.39 | 5,097.53 | 5,091.50 | 5,097.13 | 6,247.7K |
| 11:30 | 5,097.13 | 5,097.38 | 5,089.84 | 5,090.28 | 2,391.8K |
| 11:35 | 5,090.28 | 5,092.16 | 5,090.06 | 5,090.06 | 1,721.5K |
| 11:40 | 5,090.06 | 5,090.95 | 5,087.39 | 5,088.32 | 3,551.5K |
| 11:45 | 5,088.32 | 5,091.08 | 5,088.29 | 5,089.42 | 1,906.6K |
| 11:50 | 5,089.42 | 5,093.69 | 5,088.81 | 5,092.70 | 1,571.3K |
| 11:55 | 5,092.42 | 5,097.98 | 5,091.66 | 5,094.47 | 3,587.8K |
| 12:00 | 5,094.42 | 5,094.42 | 5,094.42 | 5,094.42 | 8.3K |
| 12:05 | 5,094.42 | 5,094.42 | 5,094.42 | 5,094.42 | 0.0K |
| 13:00 | 5,094.74 | 5,094.74 | 5,091.03 | 5,094.02 | 8,615.1K |
| 13:05 | 5,094.91 | 5,098.74 | 5,093.65 | 5,097.47 | 4,022.3K |
| 13:10 | 5,097.47 | 5,101.42 | 5,096.17 | 5,100.23 | 8,414.0K |
| 13:15 | 5,100.10 | 5,103.64 | 5,098.75 | 5,103.14 | 5,795.1K |
| 13:20 | 5,102.32 | 5,102.70 | 5,100.63 | 5,101.37 | 10,605.0K |
| 13:25 | 5,101.06 | 5,102.74 | 5,100.13 | 5,100.77 | 4,256.5K |
| 13:30 | 5,100.46 | 5,101.02 | 5,097.73 | 5,100.29 | 5,300.3K |
| 13:35 | 5,099.71 | 5,100.93 | 5,096.36 | 5,098.09 | 3,488.4K |
| 13:40 | 5,098.09 | 5,100.22 | 5,097.28 | 5,099.29 | 2,493.2K |
| 13:45 | 5,099.14 | 5,099.83 | 5,095.40 | 5,095.74 | 3,543.1K |
| 13:50 | 5,096.05 | 5,096.75 | 5,091.91 | 5,092.75 | 6,478.0K |
| 13:55 | 5,092.44 | 5,097.45 | 5,091.83 | 5,094.33 | 7,364.1K |
| 14:00 | 5,095.38 | 5,098.30 | 5,092.22 | 5,097.59 | 5,450.0K |
| 14:05 | 5,097.91 | 5,099.58 | 5,095.75 | 5,095.75 | 4,791.7K |
| 14:10 | 5,095.44 | 5,099.08 | 5,095.43 | 5,097.20 | 5,496.6K |
| 14:15 | 5,096.95 | 5,097.14 | 5,093.85 | 5,094.79 | 2,715.7K |
| 14:20 | 5,094.79 | 5,095.89 | 5,092.49 | 5,093.46 | 4,680.1K |
| 14:25 | 5,093.15 | 5,095.58 | 5,091.51 | 5,091.65 | 3,234.6K |
| 14:30 | 5,091.36 | 5,096.16 | 5,091.36 | 5,095.53 | 4,978.9K |
| 14:35 | 5,094.68 | 5,096.39 | 5,091.67 | 5,095.49 | 6,651.4K |
| 14:40 | 5,095.62 | 5,095.90 | 5,093.12 | 5,095.64 | 8,036.8K |
| 14:45 | 5,094.79 | 5,095.09 | 5,090.28 | 5,091.30 | 4,049.0K |
| 14:50 | 5,091.67 | 5,092.76 | 5,089.19 | 5,089.32 | 10,455.6K |
| 14:55 | 5,087.27 | 5,090.48 | 5,086.13 | 5,086.13 | 5,608.8K |
| 15:00 | 5,085.50 | 5,086.50 | 5,081.02 | 5,084.36 | 7,000.8K |
| 15:05 | 5,084.05 | 5,084.71 | 5,076.63 | 5,078.08 | 6,282.6K |
| 15:10 | 5,078.48 | 5,079.54 | 5,073.87 | 5,074.32 | 3,056.6K |
| 15:15 | 5,074.01 | 5,076.16 | 5,071.89 | 5,073.37 | 7,351.9K |
| 15:20 | 5,073.60 | 5,077.44 | 5,073.60 | 5,077.44 | 3,054.5K |
| 15:25 | 5,077.44 | 5,078.75 | 5,073.64 | 5,074.68 | 5,701.2K |
| 15:30 | 5,075.55 | 5,078.02 | 5,073.97 | 5,073.97 | 4,818.1K |
| 15:35 | 5,073.97 | 5,078.37 | 5,073.54 | 5,075.83 | 3,988.6K |
| 15:40 | 5,075.33 | 5,080.75 | 5,075.07 | 5,076.89 | 5,423.3K |
| 15:45 | 5,076.81 | 5,080.03 | 5,075.15 | 5,076.71 | 6,738.4K |
| 15:50 | 5,076.83 | 5,080.41 | 5,075.64 | 5,079.22 | 5,128.4K |
| 15:55 | 5,077.43 | 5,082.25 | 5,074.73 | 5,074.73 | 39,690.3K |