5,528.41
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,050.60 | 5,052.38 | 5,034.95 | 5,036.57 | 26,900.8K |
| 09:35 | 5,036.10 | 5,041.39 | 5,032.26 | 5,032.45 | 10,805.8K |
| 09:40 | 5,030.58 | 5,035.80 | 5,029.20 | 5,034.12 | 9,205.5K |
| 09:45 | 5,034.62 | 5,049.14 | 5,034.62 | 5,045.13 | 9,608.7K |
| 09:50 | 5,045.50 | 5,062.61 | 5,045.00 | 5,060.89 | 15,038.4K |
| 09:55 | 5,061.89 | 5,071.64 | 5,061.86 | 5,071.64 | 9,107.9K |
| 10:00 | 5,072.60 | 5,080.44 | 5,069.16 | 5,078.93 | 11,450.6K |
| 10:05 | 5,078.09 | 5,079.11 | 5,070.37 | 5,071.26 | 4,835.8K |
| 10:10 | 5,071.80 | 5,073.04 | 5,061.74 | 5,066.41 | 11,618.0K |
| 10:15 | 5,066.90 | 5,078.36 | 5,065.43 | 5,076.85 | 7,802.0K |
| 10:20 | 5,077.42 | 5,086.46 | 5,075.63 | 5,085.04 | 11,487.6K |
| 10:25 | 5,083.31 | 5,087.46 | 5,081.13 | 5,083.96 | 6,613.0K |
| 10:30 | 5,083.45 | 5,084.13 | 5,078.35 | 5,080.55 | 4,990.4K |
| 10:35 | 5,080.80 | 5,084.16 | 5,077.99 | 5,080.29 | 5,818.9K |
| 10:40 | 5,080.55 | 5,083.54 | 5,077.01 | 5,082.36 | 6,252.5K |
| 10:45 | 5,082.68 | 5,082.68 | 5,075.04 | 5,077.04 | 8,877.8K |
| 10:50 | 5,077.73 | 5,078.45 | 5,073.02 | 5,073.02 | 7,947.7K |
| 10:55 | 5,073.42 | 5,073.42 | 5,065.65 | 5,068.96 | 5,704.8K |
| 11:00 | 5,069.64 | 5,071.89 | 5,067.81 | 5,070.06 | 3,424.6K |
| 11:05 | 5,070.42 | 5,073.79 | 5,068.16 | 5,073.79 | 3,287.1K |
| 11:10 | 5,073.43 | 5,076.64 | 5,070.37 | 5,076.64 | 4,268.1K |
| 11:15 | 5,075.66 | 5,082.33 | 5,075.04 | 5,081.83 | 5,866.4K |
| 11:20 | 5,080.65 | 5,084.82 | 5,079.57 | 5,083.81 | 3,577.2K |
| 11:25 | 5,083.85 | 5,086.61 | 5,081.92 | 5,083.50 | 4,653.9K |
| 11:30 | 5,083.50 | 5,088.15 | 5,082.61 | 5,086.26 | 2,686.4K |
| 11:35 | 5,085.94 | 5,087.97 | 5,083.95 | 5,086.01 | 3,231.9K |
| 11:40 | 5,086.55 | 5,089.20 | 5,084.79 | 5,086.40 | 3,802.4K |
| 11:45 | 5,087.01 | 5,087.71 | 5,082.31 | 5,085.97 | 3,055.0K |
| 11:50 | 5,086.27 | 5,086.27 | 5,083.07 | 5,085.24 | 2,809.2K |
| 11:55 | 5,084.98 | 5,086.41 | 5,083.08 | 5,085.55 | 1,815.2K |
| 12:00 | 5,086.39 | 5,086.39 | 5,086.39 | 5,086.39 | 9.0K |
| 12:05 | 5,086.39 | 5,086.39 | 5,086.39 | 5,086.39 | 0.0K |
| 13:00 | 5,086.76 | 5,088.46 | 5,083.13 | 5,085.36 | 8,517.1K |
| 13:05 | 5,085.57 | 5,085.60 | 5,082.11 | 5,083.60 | 4,007.0K |
| 13:10 | 5,083.60 | 5,087.50 | 5,081.99 | 5,086.60 | 5,060.6K |
| 13:15 | 5,086.60 | 5,090.12 | 5,085.06 | 5,087.44 | 4,670.4K |
| 13:20 | 5,088.02 | 5,089.11 | 5,085.85 | 5,087.49 | 10,179.7K |
| 13:25 | 5,086.35 | 5,086.49 | 5,082.28 | 5,085.34 | 4,148.3K |
| 13:30 | 5,084.76 | 5,089.09 | 5,084.35 | 5,087.21 | 5,802.5K |
| 13:35 | 5,087.21 | 5,088.17 | 5,084.40 | 5,086.28 | 4,569.1K |
| 13:40 | 5,086.49 | 5,089.43 | 5,084.24 | 5,085.85 | 5,236.9K |
| 13:45 | 5,086.16 | 5,087.11 | 5,078.99 | 5,081.06 | 4,157.2K |
| 13:50 | 5,081.06 | 5,084.09 | 5,077.63 | 5,077.63 | 7,401.2K |
| 13:55 | 5,076.66 | 5,080.82 | 5,076.03 | 5,080.79 | 3,803.5K |
| 14:00 | 5,079.46 | 5,083.81 | 5,079.46 | 5,082.80 | 6,091.4K |
| 14:05 | 5,082.93 | 5,087.10 | 5,082.54 | 5,086.33 | 4,129.2K |
| 14:10 | 5,086.40 | 5,091.18 | 5,085.64 | 5,089.77 | 6,306.5K |
| 14:15 | 5,089.51 | 5,092.24 | 5,087.22 | 5,089.94 | 7,171.6K |
| 14:20 | 5,089.69 | 5,094.34 | 5,087.37 | 5,094.34 | 9,568.4K |
| 14:25 | 5,093.20 | 5,098.46 | 5,090.80 | 5,093.86 | 7,459.3K |
| 14:30 | 5,092.84 | 5,094.91 | 5,087.02 | 5,089.35 | 4,586.3K |
| 14:35 | 5,090.24 | 5,092.31 | 5,086.28 | 5,087.83 | 7,060.6K |
| 14:40 | 5,087.15 | 5,098.80 | 5,087.15 | 5,095.96 | 5,986.3K |
| 14:45 | 5,096.59 | 5,101.52 | 5,089.89 | 5,090.88 | 8,677.7K |
| 14:50 | 5,091.22 | 5,095.77 | 5,089.50 | 5,092.55 | 4,806.1K |
| 14:55 | 5,091.99 | 5,094.98 | 5,091.25 | 5,093.22 | 3,246.7K |
| 15:00 | 5,092.66 | 5,094.03 | 5,089.89 | 5,093.81 | 5,222.9K |
| 15:05 | 5,092.97 | 5,094.67 | 5,090.07 | 5,093.99 | 3,542.2K |
| 15:10 | 5,092.99 | 5,093.24 | 5,087.45 | 5,089.26 | 3,144.7K |
| 15:15 | 5,088.88 | 5,092.82 | 5,087.32 | 5,087.68 | 7,584.2K |
| 15:20 | 5,087.68 | 5,088.83 | 5,075.77 | 5,075.83 | 12,374.8K |
| 15:25 | 5,075.26 | 5,076.93 | 5,073.15 | 5,075.35 | 5,440.1K |
| 15:30 | 5,073.91 | 5,075.74 | 5,071.02 | 5,072.75 | 5,264.1K |
| 15:35 | 5,072.90 | 5,074.36 | 5,068.07 | 5,071.04 | 7,658.5K |
| 15:40 | 5,071.62 | 5,073.08 | 5,065.20 | 5,065.44 | 5,933.7K |
| 15:45 | 5,066.86 | 5,067.97 | 5,055.56 | 5,057.83 | 13,241.7K |
| 15:50 | 5,057.95 | 5,058.38 | 5,052.02 | 5,053.47 | 12,679.8K |
| 15:55 | 5,053.53 | 5,055.17 | 5,047.35 | 5,053.46 | 26,142.6K |