5,528.41
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,076.80 | 5,088.23 | 5,062.27 | 5,067.86 | 8,794.2K |
| 09:35 | 5,067.86 | 5,075.03 | 5,067.86 | 5,074.63 | 4,167.5K |
| 09:40 | 5,075.29 | 5,083.38 | 5,074.82 | 5,083.31 | 6,766.5K |
| 09:45 | 5,081.71 | 5,083.40 | 5,067.79 | 5,067.97 | 7,306.0K |
| 09:50 | 5,069.15 | 5,074.88 | 5,068.62 | 5,071.27 | 8,380.7K |
| 09:55 | 5,071.58 | 5,073.40 | 5,062.92 | 5,066.46 | 7,310.6K |
| 10:00 | 5,067.34 | 5,072.34 | 5,065.21 | 5,065.98 | 6,333.9K |
| 10:05 | 5,065.85 | 5,068.36 | 5,064.45 | 5,067.71 | 8,843.9K |
| 10:10 | 5,067.71 | 5,067.96 | 5,063.30 | 5,065.71 | 4,973.8K |
| 10:15 | 5,066.92 | 5,072.13 | 5,066.34 | 5,071.79 | 8,344.1K |
| 10:20 | 5,071.79 | 5,072.05 | 5,068.81 | 5,071.11 | 10,368.9K |
| 10:25 | 5,070.99 | 5,070.99 | 5,065.43 | 5,066.49 | 6,212.9K |
| 10:30 | 5,067.38 | 5,071.32 | 5,063.40 | 5,064.75 | 5,044.7K |
| 10:35 | 5,064.97 | 5,066.61 | 5,063.13 | 5,065.65 | 5,023.7K |
| 10:40 | 5,064.98 | 5,066.07 | 5,062.59 | 5,063.56 | 4,673.7K |
| 10:45 | 5,064.21 | 5,064.58 | 5,058.66 | 5,059.46 | 4,136.5K |
| 10:50 | 5,060.15 | 5,060.15 | 5,053.86 | 5,056.25 | 3,448.2K |
| 10:55 | 5,056.92 | 5,058.97 | 5,050.37 | 5,052.72 | 6,206.2K |
| 11:00 | 5,053.31 | 5,055.45 | 5,051.03 | 5,053.20 | 8,494.0K |
| 11:05 | 5,054.07 | 5,054.07 | 5,047.48 | 5,049.82 | 6,113.0K |
| 11:10 | 5,049.57 | 5,056.71 | 5,048.06 | 5,056.08 | 7,491.8K |
| 11:15 | 5,057.22 | 5,059.37 | 5,054.71 | 5,056.92 | 5,696.5K |
| 11:20 | 5,056.92 | 5,059.14 | 5,055.41 | 5,059.14 | 4,486.0K |
| 11:25 | 5,058.46 | 5,059.44 | 5,053.71 | 5,057.93 | 6,212.1K |
| 11:30 | 5,058.68 | 5,062.26 | 5,057.47 | 5,060.34 | 4,146.2K |
| 11:35 | 5,061.20 | 5,061.54 | 5,058.20 | 5,060.16 | 3,308.2K |
| 11:40 | 5,060.25 | 5,064.72 | 5,060.25 | 5,062.06 | 4,076.0K |
| 11:45 | 5,063.27 | 5,066.76 | 5,062.40 | 5,065.66 | 6,622.5K |
| 11:50 | 5,065.96 | 5,069.99 | 5,064.98 | 5,068.83 | 2,919.7K |
| 11:55 | 5,069.14 | 5,071.63 | 5,065.56 | 5,066.43 | 3,232.2K |
| 12:00 | 5,069.18 | 5,069.18 | 5,069.18 | 5,069.18 | 10.5K |
| 12:05 | 5,069.18 | 5,069.18 | 5,069.18 | 5,069.18 | 0.0K |
| 13:00 | 5,067.20 | 5,070.37 | 5,063.23 | 5,066.52 | 6,172.0K |
| 13:05 | 5,066.52 | 5,066.77 | 5,062.39 | 5,064.25 | 6,134.8K |
| 13:10 | 5,064.75 | 5,066.12 | 5,063.18 | 5,064.55 | 5,883.6K |
| 13:15 | 5,065.44 | 5,065.69 | 5,059.94 | 5,060.93 | 5,007.1K |
| 13:20 | 5,062.04 | 5,064.09 | 5,060.62 | 5,061.71 | 2,456.3K |
| 13:25 | 5,061.71 | 5,065.84 | 5,061.29 | 5,061.71 | 4,397.9K |
| 13:30 | 5,061.34 | 5,061.82 | 5,057.02 | 5,059.99 | 5,662.3K |
| 13:35 | 5,059.44 | 5,063.18 | 5,058.13 | 5,063.18 | 4,939.3K |
| 13:40 | 5,063.36 | 5,063.79 | 5,058.84 | 5,061.70 | 6,813.9K |
| 13:45 | 5,061.69 | 5,061.94 | 5,057.24 | 5,057.95 | 5,982.5K |
| 13:50 | 5,056.86 | 5,058.43 | 5,055.92 | 5,056.64 | 3,274.9K |
| 13:55 | 5,056.69 | 5,057.20 | 5,054.51 | 5,056.28 | 2,037.2K |
| 14:00 | 5,056.55 | 5,060.82 | 5,056.14 | 5,059.10 | 11,894.7K |
| 14:05 | 5,059.65 | 5,059.98 | 5,056.46 | 5,059.98 | 4,555.8K |
| 14:10 | 5,059.98 | 5,059.98 | 5,056.32 | 5,057.16 | 2,520.1K |
| 14:15 | 5,056.77 | 5,057.16 | 5,045.62 | 5,046.61 | 9,975.6K |
| 14:20 | 5,046.48 | 5,048.79 | 5,043.84 | 5,045.17 | 5,995.5K |
| 14:25 | 5,046.63 | 5,047.70 | 5,044.26 | 5,045.71 | 3,747.9K |
| 14:30 | 5,045.71 | 5,048.83 | 5,044.63 | 5,044.94 | 2,858.1K |
| 14:35 | 5,045.83 | 5,049.49 | 5,044.54 | 5,047.35 | 2,741.1K |
| 14:40 | 5,048.44 | 5,050.88 | 5,047.03 | 5,049.93 | 4,412.5K |
| 14:45 | 5,050.18 | 5,052.67 | 5,048.53 | 5,051.38 | 1,550.5K |
| 14:50 | 5,051.63 | 5,053.01 | 5,048.84 | 5,050.51 | 0.0K |
| 14:55 | 5,050.76 | 5,055.40 | 5,050.55 | 5,055.33 | 8,321.9K |
| 15:00 | 5,055.29 | 5,058.50 | 5,054.67 | 5,055.39 | 2,186.9K |
| 15:05 | 5,055.08 | 5,059.44 | 5,055.08 | 5,056.43 | 2,591.2K |
| 15:10 | 5,056.16 | 5,059.80 | 5,054.73 | 5,058.37 | 3,529.3K |
| 15:15 | 5,059.73 | 5,063.09 | 5,059.06 | 5,062.43 | 1,780.0K |
| 15:20 | 5,062.43 | 5,062.88 | 5,059.78 | 5,060.70 | 3,160.9K |
| 15:25 | 5,060.64 | 5,062.63 | 5,058.40 | 5,059.05 | 3,101.8K |
| 15:30 | 5,060.20 | 5,062.03 | 5,058.88 | 5,060.35 | 4,217.9K |
| 15:35 | 5,063.87 | 5,064.12 | 5,060.46 | 5,061.44 | 3,757.6K |
| 15:40 | 5,063.68 | 5,063.68 | 5,059.91 | 5,061.84 | 5,321.5K |
| 15:45 | 5,064.11 | 5,064.66 | 5,059.51 | 5,061.98 | 4,972.8K |
| 15:50 | 5,064.56 | 5,064.56 | 5,059.86 | 5,060.68 | 6,343.1K |
| 15:55 | 5,063.82 | 5,063.82 | 5,058.60 | 5,060.52 | 27,275.0K |