5,528.41
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,042.13 | 5,075.79 | 5,038.70 | 5,075.79 | 13,005.6K |
| 09:35 | 5,074.61 | 5,077.34 | 5,072.01 | 5,074.87 | 11,923.9K |
| 09:40 | 5,073.83 | 5,076.71 | 5,070.66 | 5,075.86 | 6,015.6K |
| 09:45 | 5,075.86 | 5,075.86 | 5,059.83 | 5,062.66 | 6,346.8K |
| 09:50 | 5,062.66 | 5,071.52 | 5,061.76 | 5,070.86 | 4,696.1K |
| 09:55 | 5,071.23 | 5,074.05 | 5,068.60 | 5,071.73 | 8,298.6K |
| 10:00 | 5,071.73 | 5,076.17 | 5,068.06 | 5,075.58 | 10,002.2K |
| 10:05 | 5,075.58 | 5,075.91 | 5,069.00 | 5,070.96 | 6,527.2K |
| 10:10 | 5,070.96 | 5,076.35 | 5,070.96 | 5,073.92 | 6,608.1K |
| 10:15 | 5,074.21 | 5,077.01 | 5,072.71 | 5,075.47 | 5,599.3K |
| 10:20 | 5,075.47 | 5,075.47 | 5,068.51 | 5,072.10 | 4,493.2K |
| 10:25 | 5,072.10 | 5,076.80 | 5,071.12 | 5,073.24 | 5,917.4K |
| 10:30 | 5,074.13 | 5,081.40 | 5,073.98 | 5,079.56 | 5,734.6K |
| 10:35 | 5,079.56 | 5,085.84 | 5,078.67 | 5,084.69 | 9,885.3K |
| 10:40 | 5,084.45 | 5,087.07 | 5,082.25 | 5,083.81 | 8,713.5K |
| 10:45 | 5,083.35 | 5,084.01 | 5,080.10 | 5,080.97 | 3,756.0K |
| 10:50 | 5,080.97 | 5,087.22 | 5,079.73 | 5,086.62 | 3,301.2K |
| 10:55 | 5,086.92 | 5,089.02 | 5,085.83 | 5,087.13 | 3,241.0K |
| 11:00 | 5,087.13 | 5,090.79 | 5,083.47 | 5,084.16 | 5,739.1K |
| 11:05 | 5,084.16 | 5,085.17 | 5,078.67 | 5,080.89 | 5,678.2K |
| 11:10 | 5,080.89 | 5,081.54 | 5,077.64 | 5,078.14 | 2,934.4K |
| 11:15 | 5,078.14 | 5,079.72 | 5,075.06 | 5,077.01 | 4,628.8K |
| 11:20 | 5,075.77 | 5,076.66 | 5,069.23 | 5,070.87 | 4,878.1K |
| 11:25 | 5,070.53 | 5,070.53 | 5,066.50 | 5,069.16 | 2,476.1K |
| 11:30 | 5,069.63 | 5,069.88 | 5,065.28 | 5,068.93 | 2,325.2K |
| 11:35 | 5,068.93 | 5,069.13 | 5,065.57 | 5,068.85 | 2,864.6K |
| 11:40 | 5,068.60 | 5,069.74 | 5,065.33 | 5,066.39 | 2,567.2K |
| 11:45 | 5,066.39 | 5,066.79 | 5,063.48 | 5,066.13 | 2,472.2K |
| 11:50 | 5,066.13 | 5,066.13 | 5,061.21 | 5,064.31 | 2,884.3K |
| 11:55 | 5,063.42 | 5,065.51 | 5,060.21 | 5,063.52 | 1,637.4K |
| 12:00 | 5,063.52 | 5,063.52 | 5,063.52 | 5,063.52 | 2.0K |
| 12:05 | 5,063.52 | 5,063.52 | 5,063.52 | 5,063.52 | 0.0K |
| 13:00 | 5,062.53 | 5,065.46 | 5,062.15 | 5,062.71 | 6,645.2K |
| 13:05 | 5,062.96 | 5,068.50 | 5,062.38 | 5,065.98 | 3,415.8K |
| 13:10 | 5,065.98 | 5,070.48 | 5,065.70 | 5,069.47 | 2,902.8K |
| 13:15 | 5,069.47 | 5,072.58 | 5,069.00 | 5,072.58 | 3,157.3K |
| 13:20 | 5,072.58 | 5,076.20 | 5,071.88 | 5,075.82 | 3,679.2K |
| 13:25 | 5,075.82 | 5,076.12 | 5,072.07 | 5,072.40 | 3,352.5K |
| 13:30 | 5,072.42 | 5,074.08 | 5,070.71 | 5,072.31 | 3,772.9K |
| 13:35 | 5,072.54 | 5,072.54 | 5,068.18 | 5,069.61 | 3,135.5K |
| 13:40 | 5,070.29 | 5,072.23 | 5,068.41 | 5,068.41 | 2,984.0K |
| 13:45 | 5,068.57 | 5,071.04 | 5,067.81 | 5,068.55 | 6,102.1K |
| 13:50 | 5,068.30 | 5,071.80 | 5,067.13 | 5,070.58 | 5,997.0K |
| 13:55 | 5,070.58 | 5,070.81 | 5,067.90 | 5,069.09 | 4,018.8K |
| 14:00 | 5,068.83 | 5,072.95 | 5,066.84 | 5,066.84 | 3,493.2K |
| 14:05 | 5,066.84 | 5,069.79 | 5,065.81 | 5,069.65 | 4,794.5K |
| 14:10 | 5,068.80 | 5,071.36 | 5,066.30 | 5,066.64 | 4,665.2K |
| 14:15 | 5,066.64 | 5,071.23 | 5,066.13 | 5,066.88 | 3,071.0K |
| 14:20 | 5,066.88 | 5,068.13 | 5,065.70 | 5,066.59 | 3,088.8K |
| 14:25 | 5,067.09 | 5,069.95 | 5,066.68 | 5,069.09 | 3,309.7K |
| 14:30 | 5,069.09 | 5,074.73 | 5,067.42 | 5,074.73 | 3,927.4K |
| 14:35 | 5,074.73 | 5,075.30 | 5,070.92 | 5,071.33 | 3,658.5K |
| 14:40 | 5,071.49 | 5,072.92 | 5,069.62 | 5,071.05 | 2,338.8K |
| 14:45 | 5,070.66 | 5,071.12 | 5,068.37 | 5,070.01 | 3,226.5K |
| 14:50 | 5,070.93 | 5,074.17 | 5,069.14 | 5,073.97 | 2,887.2K |
| 14:55 | 5,073.64 | 5,075.21 | 5,070.16 | 5,072.54 | 4,986.5K |
| 15:00 | 5,072.54 | 5,076.14 | 5,071.42 | 5,074.55 | 4,667.2K |
| 15:05 | 5,074.76 | 5,077.65 | 5,071.55 | 5,076.37 | 2,956.9K |
| 15:10 | 5,076.62 | 5,078.48 | 5,073.79 | 5,076.59 | 5,690.8K |
| 15:15 | 5,076.44 | 5,080.64 | 5,074.99 | 5,078.90 | 5,789.6K |
| 15:20 | 5,078.90 | 5,080.83 | 5,077.18 | 5,079.16 | 5,643.3K |
| 15:25 | 5,079.82 | 5,080.70 | 5,077.21 | 5,079.01 | 4,133.8K |
| 15:30 | 5,079.04 | 5,080.66 | 5,075.99 | 5,076.15 | 4,744.6K |
| 15:35 | 5,076.15 | 5,080.52 | 5,074.11 | 5,078.63 | 5,518.9K |
| 15:40 | 5,078.63 | 5,080.12 | 5,075.57 | 5,077.37 | 5,740.9K |
| 15:45 | 5,076.14 | 5,080.49 | 5,076.14 | 5,076.30 | 5,566.6K |
| 15:50 | 5,077.13 | 5,081.97 | 5,076.25 | 5,080.95 | 6,742.2K |
| 15:55 | 5,080.26 | 5,088.07 | 5,078.02 | 5,088.07 | 24,836.9K |