5,528.41
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,028.60 | 5,034.06 | 5,025.16 | 5,031.17 | 18,355.4K |
| 09:35 | 5,029.93 | 5,038.52 | 5,029.93 | 5,038.19 | 10,862.8K |
| 09:40 | 5,038.56 | 5,049.35 | 5,037.88 | 5,048.25 | 8,529.9K |
| 09:45 | 5,047.94 | 5,051.98 | 5,046.84 | 5,051.40 | 7,475.1K |
| 09:50 | 5,051.40 | 5,053.66 | 5,050.36 | 5,052.93 | 6,326.2K |
| 09:55 | 5,052.93 | 5,060.87 | 5,050.44 | 5,060.66 | 15,340.3K |
| 10:00 | 5,060.66 | 5,063.24 | 5,059.13 | 5,060.13 | 7,931.2K |
| 10:05 | 5,060.15 | 5,061.17 | 5,052.01 | 5,052.46 | 9,300.1K |
| 10:10 | 5,052.46 | 5,052.76 | 5,043.90 | 5,047.00 | 8,698.4K |
| 10:15 | 5,047.00 | 5,047.78 | 5,040.72 | 5,047.78 | 8,397.8K |
| 10:20 | 5,047.44 | 5,052.14 | 5,043.15 | 5,049.48 | 5,479.2K |
| 10:25 | 5,049.18 | 5,058.17 | 5,049.18 | 5,056.00 | 5,953.5K |
| 10:30 | 5,055.32 | 5,059.88 | 5,054.02 | 5,059.88 | 9,255.0K |
| 10:35 | 5,059.75 | 5,062.98 | 5,057.94 | 5,061.58 | 4,556.2K |
| 10:40 | 5,061.58 | 5,062.21 | 5,054.15 | 5,055.14 | 8,929.2K |
| 10:45 | 5,055.45 | 5,058.17 | 5,053.72 | 5,054.63 | 14,208.2K |
| 10:50 | 5,054.71 | 5,057.31 | 5,052.69 | 5,055.14 | 18,957.9K |
| 10:55 | 5,054.38 | 5,056.77 | 5,050.79 | 5,056.75 | 11,642.3K |
| 11:00 | 5,056.75 | 5,060.79 | 5,055.16 | 5,059.96 | 6,313.2K |
| 11:05 | 5,059.96 | 5,068.01 | 5,059.96 | 5,066.10 | 14,386.5K |
| 11:10 | 5,066.47 | 5,066.77 | 5,054.08 | 5,054.30 | 9,051.5K |
| 11:15 | 5,055.03 | 5,057.86 | 5,052.75 | 5,052.75 | 7,461.6K |
| 11:20 | 5,053.12 | 5,054.38 | 5,049.90 | 5,053.84 | 8,252.2K |
| 11:25 | 5,054.51 | 5,055.53 | 5,048.77 | 5,049.07 | 6,526.7K |
| 11:30 | 5,049.43 | 5,051.15 | 5,047.53 | 5,050.11 | 3,841.8K |
| 11:35 | 5,050.45 | 5,052.74 | 5,048.94 | 5,049.79 | 2,904.9K |
| 11:40 | 5,049.79 | 5,052.34 | 5,049.14 | 5,051.70 | 2,796.7K |
| 11:45 | 5,051.70 | 5,054.11 | 5,050.08 | 5,052.02 | 2,484.3K |
| 11:50 | 5,052.02 | 5,053.70 | 5,049.92 | 5,050.39 | 1,713.0K |
| 11:55 | 5,050.64 | 5,051.46 | 5,048.24 | 5,048.47 | 1,721.1K |
| 12:00 | 5,048.47 | 5,048.47 | 5,048.47 | 5,048.47 | 0.0K |
| 12:05 | 5,048.47 | 5,048.47 | 5,048.47 | 5,048.47 | 0.0K |
| 13:00 | 5,051.70 | 5,055.27 | 5,049.55 | 5,055.06 | 7,832.2K |
| 13:05 | 5,055.19 | 5,055.96 | 5,050.25 | 5,050.90 | 3,454.7K |
| 13:10 | 5,050.59 | 5,052.13 | 5,047.70 | 5,048.88 | 4,828.1K |
| 13:15 | 5,048.88 | 5,050.44 | 5,046.86 | 5,048.02 | 7,836.6K |
| 13:20 | 5,047.82 | 5,048.61 | 5,044.14 | 5,044.14 | 3,834.1K |
| 13:25 | 5,044.14 | 5,045.72 | 5,042.41 | 5,044.60 | 9,316.0K |
| 13:30 | 5,043.76 | 5,045.74 | 5,036.02 | 5,037.00 | 5,637.3K |
| 13:35 | 5,037.00 | 5,040.37 | 5,036.58 | 5,037.92 | 5,381.4K |
| 13:40 | 5,037.92 | 5,042.61 | 5,037.92 | 5,038.62 | 4,790.0K |
| 13:45 | 5,038.62 | 5,042.96 | 5,038.62 | 5,041.86 | 4,284.6K |
| 13:50 | 5,041.86 | 5,043.80 | 5,040.59 | 5,041.90 | 5,351.8K |
| 13:55 | 5,042.01 | 5,045.73 | 5,041.04 | 5,043.49 | 6,873.2K |
| 14:00 | 5,044.03 | 5,045.99 | 5,041.47 | 5,042.19 | 11,649.1K |
| 14:05 | 5,043.03 | 5,047.10 | 5,042.49 | 5,045.62 | 7,186.1K |
| 14:10 | 5,045.62 | 5,046.84 | 5,043.16 | 5,044.35 | 4,837.3K |
| 14:15 | 5,044.25 | 5,045.50 | 5,042.57 | 5,044.06 | 3,839.6K |
| 14:20 | 5,044.06 | 5,047.45 | 5,041.82 | 5,043.06 | 22,588.9K |
| 14:25 | 5,042.37 | 5,044.69 | 5,040.45 | 5,040.45 | 11,789.0K |
| 14:30 | 5,040.45 | 5,043.48 | 5,039.08 | 5,042.26 | 10,317.0K |
| 14:35 | 5,042.24 | 5,047.94 | 5,039.46 | 5,047.94 | 8,019.0K |
| 14:40 | 5,046.57 | 5,054.01 | 5,046.14 | 5,049.98 | 11,554.7K |
| 14:45 | 5,050.30 | 5,053.01 | 5,049.60 | 5,050.82 | 5,888.3K |
| 14:50 | 5,050.69 | 5,052.10 | 5,046.49 | 5,046.49 | 7,390.6K |
| 14:55 | 5,046.49 | 5,051.78 | 5,046.49 | 5,050.66 | 5,143.2K |
| 15:00 | 5,051.05 | 5,051.99 | 5,044.71 | 5,047.73 | 3,951.2K |
| 15:05 | 5,047.73 | 5,049.67 | 5,046.07 | 5,049.27 | 5,917.6K |
| 15:10 | 5,049.98 | 5,052.02 | 5,047.31 | 5,049.85 | 5,465.7K |
| 15:15 | 5,050.16 | 5,052.41 | 5,048.89 | 5,049.33 | 6,120.9K |
| 15:20 | 5,049.33 | 5,050.35 | 5,047.27 | 5,047.92 | 8,593.0K |
| 15:25 | 5,048.22 | 5,050.84 | 5,045.11 | 5,045.50 | 4,444.1K |
| 15:30 | 5,045.90 | 5,049.97 | 5,045.03 | 5,047.63 | 6,261.4K |
| 15:35 | 5,047.32 | 5,048.46 | 5,043.89 | 5,045.38 | 4,529.2K |
| 15:40 | 5,045.14 | 5,053.23 | 5,045.14 | 5,050.83 | 10,423.6K |
| 15:45 | 5,050.92 | 5,053.27 | 5,048.18 | 5,050.17 | 6,834.6K |
| 15:50 | 5,049.70 | 5,051.66 | 5,046.39 | 5,049.85 | 8,663.0K |
| 15:55 | 5,049.85 | 5,055.28 | 5,047.18 | 5,049.69 | 26,556.5K |