5,528.41
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,057.50 | 5,059.71 | 5,035.01 | 5,035.58 | 15,770.7K |
| 09:35 | 5,036.01 | 5,045.06 | 5,033.98 | 5,045.06 | 10,093.1K |
| 09:40 | 5,043.24 | 5,047.67 | 5,043.07 | 5,044.23 | 8,276.2K |
| 09:45 | 5,045.60 | 5,046.25 | 5,041.60 | 5,043.70 | 10,297.4K |
| 09:50 | 5,043.70 | 5,043.79 | 5,037.16 | 5,038.35 | 6,302.8K |
| 09:55 | 5,037.44 | 5,040.00 | 5,035.57 | 5,036.99 | 9,044.4K |
| 10:00 | 5,036.95 | 5,036.95 | 5,029.78 | 5,034.35 | 10,218.2K |
| 10:05 | 5,033.97 | 5,038.66 | 5,033.97 | 5,035.83 | 7,513.7K |
| 10:10 | 5,036.23 | 5,037.70 | 5,031.23 | 5,033.20 | 5,433.8K |
| 10:15 | 5,032.54 | 5,035.28 | 5,030.81 | 5,031.83 | 8,066.9K |
| 10:20 | 5,032.07 | 5,032.90 | 5,027.77 | 5,029.92 | 7,518.2K |
| 10:25 | 5,030.17 | 5,032.23 | 5,028.03 | 5,029.96 | 6,123.8K |
| 10:30 | 5,029.77 | 5,031.13 | 5,024.55 | 5,025.76 | 7,905.9K |
| 10:35 | 5,025.11 | 5,028.84 | 5,025.11 | 5,026.31 | 4,376.7K |
| 10:40 | 5,025.97 | 5,027.83 | 5,024.16 | 5,026.69 | 4,336.8K |
| 10:45 | 5,026.11 | 5,035.73 | 5,026.11 | 5,035.73 | 9,995.0K |
| 10:50 | 5,035.37 | 5,037.87 | 5,034.87 | 5,037.83 | 2,876.3K |
| 10:55 | 5,036.99 | 5,036.99 | 5,030.86 | 5,034.08 | 3,984.5K |
| 11:00 | 5,034.08 | 5,034.45 | 5,030.00 | 5,030.72 | 4,374.8K |
| 11:05 | 5,030.97 | 5,032.06 | 5,027.18 | 5,029.14 | 9,956.9K |
| 11:10 | 5,029.79 | 5,030.13 | 5,021.81 | 5,022.80 | 7,933.6K |
| 11:15 | 5,021.90 | 5,022.89 | 5,019.73 | 5,020.52 | 13,423.0K |
| 11:20 | 5,020.51 | 5,023.98 | 5,020.20 | 5,023.76 | 5,140.7K |
| 11:25 | 5,023.11 | 5,024.79 | 5,020.13 | 5,022.81 | 3,602.3K |
| 11:30 | 5,022.48 | 5,028.15 | 5,022.03 | 5,025.62 | 3,474.3K |
| 11:35 | 5,025.53 | 5,025.95 | 5,023.74 | 5,024.70 | 1,566.0K |
| 11:40 | 5,023.89 | 5,027.05 | 5,022.44 | 5,027.05 | 2,046.5K |
| 11:45 | 5,026.16 | 5,026.16 | 5,023.59 | 5,024.60 | 1,542.2K |
| 11:50 | 5,025.07 | 5,025.35 | 5,023.19 | 5,023.56 | 1,803.1K |
| 11:55 | 5,023.51 | 5,027.74 | 5,022.17 | 5,027.30 | 2,034.6K |
| 12:00 | 5,027.30 | 5,027.30 | 5,027.30 | 5,027.30 | 3.0K |
| 12:05 | 5,027.30 | 5,027.30 | 5,027.30 | 5,027.30 | 0.0K |
| 13:00 | 5,027.09 | 5,030.94 | 5,025.62 | 5,030.24 | 8,520.8K |
| 13:05 | 5,031.10 | 5,033.17 | 5,029.34 | 5,032.93 | 3,207.2K |
| 13:10 | 5,032.77 | 5,034.77 | 5,027.10 | 5,027.76 | 7,655.0K |
| 13:15 | 5,028.19 | 5,030.88 | 5,027.55 | 5,029.64 | 3,801.8K |
| 13:20 | 5,029.20 | 5,031.49 | 5,024.16 | 5,028.04 | 3,055.5K |
| 13:25 | 5,027.68 | 5,027.68 | 5,024.50 | 5,025.13 | 5,647.3K |
| 13:30 | 5,025.11 | 5,029.10 | 5,023.60 | 5,027.88 | 7,993.2K |
| 13:35 | 5,028.13 | 5,031.21 | 5,027.66 | 5,028.89 | 6,320.8K |
| 13:40 | 5,028.89 | 5,028.92 | 5,026.46 | 5,027.45 | 6,519.0K |
| 13:45 | 5,025.44 | 5,026.54 | 5,022.60 | 5,025.63 | 3,957.4K |
| 13:50 | 5,026.15 | 5,026.47 | 5,022.25 | 5,023.19 | 3,326.8K |
| 13:55 | 5,023.19 | 5,028.20 | 5,023.19 | 5,028.05 | 4,731.0K |
| 14:00 | 5,028.17 | 5,031.15 | 5,026.34 | 5,029.54 | 4,508.2K |
| 14:05 | 5,029.54 | 5,037.20 | 5,029.34 | 5,031.64 | 3,981.6K |
| 14:10 | 5,031.39 | 5,035.36 | 5,031.31 | 5,034.91 | 2,999.6K |
| 14:15 | 5,034.94 | 5,036.38 | 5,031.22 | 5,033.12 | 4,757.6K |
| 14:20 | 5,033.02 | 5,033.49 | 5,029.52 | 5,031.05 | 3,804.9K |
| 14:25 | 5,030.94 | 5,033.91 | 5,030.06 | 5,032.65 | 4,187.6K |
| 14:30 | 5,032.00 | 5,035.81 | 5,031.65 | 5,033.18 | 4,128.0K |
| 14:35 | 5,032.20 | 5,033.32 | 5,029.97 | 5,030.37 | 3,236.3K |
| 14:40 | 5,030.37 | 5,032.31 | 5,028.76 | 5,030.58 | 3,988.3K |
| 14:45 | 5,030.46 | 5,032.00 | 5,026.88 | 5,030.58 | 2,908.9K |
| 14:50 | 5,031.11 | 5,032.25 | 5,028.61 | 5,029.45 | 3,538.7K |
| 14:55 | 5,030.01 | 5,033.48 | 5,027.80 | 5,031.29 | 2,782.3K |
| 15:00 | 5,031.69 | 5,032.47 | 5,028.55 | 5,030.72 | 4,498.1K |
| 15:05 | 5,031.12 | 5,031.36 | 5,028.40 | 5,029.69 | 2,605.6K |
| 15:10 | 5,029.32 | 5,031.46 | 5,027.99 | 5,029.35 | 2,304.8K |
| 15:15 | 5,030.09 | 5,032.70 | 5,029.44 | 5,031.06 | 1,736.2K |
| 15:20 | 5,030.32 | 5,032.16 | 5,027.57 | 5,031.17 | 3,570.7K |
| 15:25 | 5,031.17 | 5,032.45 | 5,027.83 | 5,030.55 | 2,747.0K |
| 15:30 | 5,029.77 | 5,030.17 | 5,025.74 | 5,026.40 | 4,616.9K |
| 15:35 | 5,027.02 | 5,028.99 | 5,023.50 | 5,023.50 | 4,189.1K |
| 15:40 | 5,024.27 | 5,030.80 | 5,023.14 | 5,026.74 | 7,163.9K |
| 15:45 | 5,027.02 | 5,028.58 | 5,024.40 | 5,024.80 | 5,293.8K |
| 15:50 | 5,027.00 | 5,028.43 | 5,019.91 | 5,021.36 | 3,818.5K |
| 15:55 | 5,019.94 | 5,025.12 | 5,014.55 | 5,014.55 | 19,936.0K |