5,528.41
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,071.59 | 5,084.85 | 5,057.23 | 5,070.05 | 19,408.4K |
| 09:35 | 5,069.31 | 5,076.43 | 5,064.31 | 5,075.73 | 11,920.1K |
| 09:40 | 5,076.11 | 5,076.25 | 5,053.77 | 5,055.50 | 7,908.8K |
| 09:45 | 5,056.16 | 5,059.26 | 5,055.81 | 5,057.89 | 11,587.0K |
| 09:50 | 5,057.89 | 5,066.05 | 5,057.64 | 5,064.97 | 5,020.9K |
| 09:55 | 5,065.62 | 5,066.78 | 5,059.79 | 5,060.62 | 4,778.7K |
| 10:00 | 5,060.25 | 5,061.33 | 5,054.48 | 5,055.47 | 11,591.1K |
| 10:05 | 5,055.23 | 5,056.72 | 5,051.95 | 5,053.08 | 3,448.8K |
| 10:10 | 5,052.76 | 5,065.43 | 5,052.61 | 5,065.28 | 7,271.3K |
| 10:15 | 5,065.98 | 5,068.12 | 5,062.39 | 5,067.76 | 3,509.1K |
| 10:20 | 5,067.76 | 5,069.35 | 5,064.80 | 5,064.80 | 6,242.0K |
| 10:25 | 5,064.80 | 5,067.95 | 5,062.75 | 5,066.72 | 3,788.8K |
| 10:30 | 5,067.15 | 5,073.37 | 5,066.90 | 5,072.45 | 4,722.5K |
| 10:35 | 5,072.45 | 5,074.09 | 5,065.97 | 5,066.96 | 3,044.0K |
| 10:40 | 5,067.43 | 5,068.74 | 5,064.05 | 5,065.37 | 2,464.5K |
| 10:45 | 5,065.63 | 5,069.66 | 5,065.48 | 5,069.51 | 2,389.4K |
| 10:50 | 5,069.66 | 5,072.07 | 5,068.84 | 5,070.16 | 3,435.8K |
| 10:55 | 5,069.15 | 5,070.27 | 5,066.08 | 5,070.27 | 2,435.8K |
| 11:00 | 5,069.78 | 5,074.24 | 5,068.89 | 5,072.39 | 2,807.5K |
| 11:05 | 5,072.39 | 5,074.53 | 5,068.32 | 5,068.98 | 3,005.9K |
| 11:10 | 5,069.32 | 5,070.70 | 5,067.86 | 5,069.51 | 2,949.0K |
| 11:15 | 5,069.51 | 5,071.92 | 5,067.54 | 5,069.96 | 8,671.3K |
| 11:20 | 5,069.96 | 5,072.06 | 5,069.39 | 5,071.82 | 3,403.9K |
| 11:25 | 5,071.57 | 5,071.92 | 5,066.38 | 5,071.52 | 8,969.1K |
| 11:30 | 5,071.52 | 5,072.26 | 5,067.47 | 5,067.87 | 2,378.2K |
| 11:35 | 5,067.27 | 5,067.29 | 5,060.29 | 5,061.56 | 3,168.8K |
| 11:40 | 5,060.90 | 5,061.94 | 5,059.16 | 5,060.05 | 1,947.7K |
| 11:45 | 5,060.05 | 5,061.28 | 5,058.71 | 5,060.58 | 2,891.3K |
| 11:50 | 5,060.58 | 5,063.12 | 5,059.84 | 5,062.04 | 1,609.3K |
| 11:55 | 5,062.04 | 5,063.60 | 5,060.18 | 5,063.60 | 1,105.7K |
| 12:00 | 5,063.75 | 5,063.75 | 5,063.75 | 5,063.75 | 0.0K |
| 12:05 | 5,063.75 | 5,063.75 | 5,063.75 | 5,063.75 | 0.0K |
| 13:00 | 5,063.28 | 5,064.36 | 5,050.33 | 5,051.58 | 5,209.8K |
| 13:05 | 5,051.58 | 5,052.65 | 5,049.39 | 5,051.21 | 2,909.3K |
| 13:10 | 5,050.79 | 5,053.65 | 5,049.87 | 5,050.77 | 2,771.7K |
| 13:15 | 5,050.53 | 5,051.41 | 5,048.46 | 5,048.90 | 3,022.5K |
| 13:20 | 5,049.30 | 5,053.24 | 5,049.30 | 5,052.63 | 2,377.3K |
| 13:25 | 5,052.76 | 5,054.20 | 5,050.21 | 5,051.99 | 2,953.6K |
| 13:30 | 5,051.13 | 5,052.74 | 5,048.10 | 5,050.15 | 2,071.5K |
| 13:35 | 5,050.15 | 5,050.15 | 5,042.20 | 5,042.20 | 4,138.2K |
| 13:40 | 5,041.36 | 5,044.82 | 5,040.17 | 5,041.36 | 3,193.9K |
| 13:45 | 5,041.36 | 5,043.22 | 5,040.60 | 5,041.52 | 1,873.4K |
| 13:50 | 5,042.12 | 5,042.96 | 5,039.17 | 5,040.98 | 1,881.9K |
| 13:55 | 5,041.32 | 5,044.23 | 5,040.23 | 5,041.99 | 2,226.0K |
| 14:00 | 5,041.99 | 5,042.85 | 5,035.60 | 5,036.76 | 4,426.4K |
| 14:05 | 5,035.17 | 5,037.63 | 5,034.60 | 5,035.47 | 4,700.2K |
| 14:10 | 5,035.86 | 5,038.27 | 5,035.86 | 5,038.22 | 2,575.4K |
| 14:15 | 5,037.67 | 5,039.79 | 5,036.76 | 5,038.30 | 3,170.0K |
| 14:20 | 5,038.22 | 5,041.02 | 5,036.83 | 5,037.26 | 5,080.9K |
| 14:25 | 5,037.75 | 5,040.61 | 5,037.75 | 5,039.09 | 3,462.2K |
| 14:30 | 5,038.80 | 5,039.93 | 5,037.27 | 5,037.28 | 2,256.2K |
| 14:35 | 5,037.28 | 5,038.14 | 5,035.19 | 5,036.44 | 3,023.6K |
| 14:40 | 5,035.73 | 5,038.09 | 5,034.51 | 5,035.57 | 3,616.4K |
| 14:45 | 5,035.57 | 5,036.45 | 5,031.48 | 5,032.40 | 2,123.5K |
| 14:50 | 5,031.39 | 5,033.43 | 5,029.18 | 5,029.18 | 4,385.8K |
| 14:55 | 5,029.34 | 5,031.27 | 5,027.23 | 5,030.44 | 3,358.6K |
| 15:00 | 5,030.89 | 5,033.60 | 5,029.63 | 5,030.30 | 1,815.1K |
| 15:05 | 5,030.68 | 5,034.81 | 5,029.66 | 5,034.18 | 2,141.1K |
| 15:10 | 5,034.03 | 5,035.75 | 5,032.67 | 5,035.32 | 1,768.1K |
| 15:15 | 5,035.17 | 5,037.92 | 5,034.77 | 5,037.01 | 3,438.5K |
| 15:20 | 5,036.13 | 5,039.39 | 5,036.13 | 5,037.67 | 3,697.1K |
| 15:25 | 5,037.71 | 5,040.36 | 5,037.64 | 5,038.28 | 3,214.0K |
| 15:30 | 5,039.67 | 5,041.52 | 5,037.25 | 5,039.39 | 4,371.1K |
| 15:35 | 5,039.39 | 5,041.32 | 5,035.79 | 5,038.24 | 1,870.9K |
| 15:40 | 5,038.40 | 5,039.03 | 5,035.00 | 5,036.40 | 2,530.8K |
| 15:45 | 5,035.55 | 5,039.65 | 5,033.83 | 5,036.59 | 3,634.3K |
| 15:50 | 5,035.70 | 5,037.96 | 5,032.85 | 5,036.16 | 4,918.3K |
| 15:55 | 5,036.25 | 5,039.32 | 5,033.65 | 5,038.46 | 26,731.9K |