5,528.41
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,069.62 | 5,090.27 | 5,068.57 | 5,081.60 | 33,991.1K |
| 09:35 | 5,082.26 | 5,083.88 | 5,070.37 | 5,082.75 | 16,078.5K |
| 09:40 | 5,080.85 | 5,084.70 | 5,075.66 | 5,082.45 | 12,842.4K |
| 09:45 | 5,082.96 | 5,083.78 | 5,078.15 | 5,083.37 | 11,194.8K |
| 09:50 | 5,083.40 | 5,084.86 | 5,076.83 | 5,079.37 | 8,291.4K |
| 09:55 | 5,079.02 | 5,084.93 | 5,076.22 | 5,084.91 | 7,529.4K |
| 10:00 | 5,084.91 | 5,096.73 | 5,083.63 | 5,088.80 | 11,042.6K |
| 10:05 | 5,088.52 | 5,092.16 | 5,074.63 | 5,076.29 | 9,684.7K |
| 10:10 | 5,075.89 | 5,088.48 | 5,073.16 | 5,087.79 | 10,089.8K |
| 10:15 | 5,088.04 | 5,089.17 | 5,082.86 | 5,088.99 | 9,566.0K |
| 10:20 | 5,088.45 | 5,098.66 | 5,084.78 | 5,096.29 | 13,370.1K |
| 10:25 | 5,096.06 | 5,104.44 | 5,095.46 | 5,100.24 | 13,636.9K |
| 10:30 | 5,100.24 | 5,121.46 | 5,100.24 | 5,119.35 | 17,578.6K |
| 10:35 | 5,119.66 | 5,123.26 | 5,118.55 | 5,119.34 | 11,306.0K |
| 10:40 | 5,119.69 | 5,123.80 | 5,118.54 | 5,118.99 | 13,612.0K |
| 10:45 | 5,119.24 | 5,122.01 | 5,113.07 | 5,113.07 | 11,124.7K |
| 10:50 | 5,113.07 | 5,128.38 | 5,113.07 | 5,124.63 | 14,234.4K |
| 10:55 | 5,124.63 | 5,126.97 | 5,122.33 | 5,126.47 | 8,883.3K |
| 11:00 | 5,126.47 | 5,137.77 | 5,125.93 | 5,137.46 | 18,923.9K |
| 11:05 | 5,135.48 | 5,140.93 | 5,134.48 | 5,138.55 | 12,553.0K |
| 11:10 | 5,138.55 | 5,139.32 | 5,131.41 | 5,131.41 | 7,463.4K |
| 11:15 | 5,132.30 | 5,133.15 | 5,125.15 | 5,125.15 | 9,769.7K |
| 11:20 | 5,125.15 | 5,125.15 | 5,117.35 | 5,119.96 | 8,487.7K |
| 11:25 | 5,119.66 | 5,122.02 | 5,117.98 | 5,121.91 | 5,964.9K |
| 11:30 | 5,121.91 | 5,126.34 | 5,120.90 | 5,124.99 | 3,888.2K |
| 11:35 | 5,124.99 | 5,128.42 | 5,123.04 | 5,128.42 | 5,829.0K |
| 11:40 | 5,128.29 | 5,129.84 | 5,124.74 | 5,126.05 | 4,010.6K |
| 11:45 | 5,125.21 | 5,127.94 | 5,124.95 | 5,127.58 | 2,915.1K |
| 11:50 | 5,127.58 | 5,129.40 | 5,124.45 | 5,125.71 | 4,883.9K |
| 11:55 | 5,124.87 | 5,126.23 | 5,122.87 | 5,124.17 | 2,377.3K |
| 12:00 | 5,123.32 | 5,123.32 | 5,123.32 | 5,123.32 | 25.3K |
| 12:05 | 5,123.32 | 5,123.32 | 5,123.32 | 5,123.32 | 0.0K |
| 13:00 | 5,125.66 | 5,125.99 | 5,115.37 | 5,116.17 | 12,165.5K |
| 13:05 | 5,115.64 | 5,115.86 | 5,112.24 | 5,112.45 | 5,464.2K |
| 13:10 | 5,113.34 | 5,121.16 | 5,112.56 | 5,119.55 | 6,180.9K |
| 13:15 | 5,118.11 | 5,122.25 | 5,117.44 | 5,120.92 | 6,526.1K |
| 13:20 | 5,120.92 | 5,129.24 | 5,120.71 | 5,124.44 | 10,691.5K |
| 13:25 | 5,124.44 | 5,128.18 | 5,123.69 | 5,127.93 | 5,939.6K |
| 13:30 | 5,126.74 | 5,127.99 | 5,118.91 | 5,122.74 | 8,767.4K |
| 13:35 | 5,121.29 | 5,123.17 | 5,116.07 | 5,119.23 | 9,364.6K |
| 13:40 | 5,118.92 | 5,120.70 | 5,111.38 | 5,116.92 | 11,730.5K |
| 13:45 | 5,118.59 | 5,125.01 | 5,117.62 | 5,123.08 | 12,472.8K |
| 13:50 | 5,123.36 | 5,129.86 | 5,123.36 | 5,125.75 | 7,009.7K |
| 13:55 | 5,125.70 | 5,136.46 | 5,125.70 | 5,134.44 | 7,657.0K |
| 14:00 | 5,134.81 | 5,136.76 | 5,131.63 | 5,135.64 | 8,493.2K |
| 14:05 | 5,134.80 | 5,140.08 | 5,134.80 | 5,139.80 | 8,585.0K |
| 14:10 | 5,139.80 | 5,153.53 | 5,139.80 | 5,151.66 | 10,061.9K |
| 14:15 | 5,151.23 | 5,159.13 | 5,151.23 | 5,154.76 | 9,332.1K |
| 14:20 | 5,153.07 | 5,154.85 | 5,149.15 | 5,150.72 | 5,288.4K |
| 14:25 | 5,150.96 | 5,157.00 | 5,149.12 | 5,155.26 | 7,282.2K |
| 14:30 | 5,154.42 | 5,158.12 | 5,153.15 | 5,156.03 | 4,001.9K |
| 14:35 | 5,156.03 | 5,159.23 | 5,154.93 | 5,158.76 | 5,331.2K |
| 14:40 | 5,158.50 | 5,164.74 | 5,157.39 | 5,163.66 | 8,848.7K |
| 14:45 | 5,164.00 | 5,166.76 | 5,162.17 | 5,165.47 | 8,436.9K |
| 14:50 | 5,165.14 | 5,165.14 | 5,159.62 | 5,163.33 | 8,159.1K |
| 14:55 | 5,163.58 | 5,167.16 | 5,161.29 | 5,166.76 | 10,140.4K |
| 15:00 | 5,165.92 | 5,167.07 | 5,163.13 | 5,163.13 | 6,999.8K |
| 15:05 | 5,163.77 | 5,172.33 | 5,161.89 | 5,172.33 | 14,665.6K |
| 15:10 | 5,172.17 | 5,174.16 | 5,167.45 | 5,169.28 | 8,881.9K |
| 15:15 | 5,168.88 | 5,169.40 | 5,163.17 | 5,166.17 | 7,594.6K |
| 15:20 | 5,166.56 | 5,168.07 | 5,158.35 | 5,161.16 | 6,884.3K |
| 15:25 | 5,161.16 | 5,163.26 | 5,157.21 | 5,159.13 | 6,368.8K |
| 15:30 | 5,159.13 | 5,160.88 | 5,149.26 | 5,150.73 | 7,427.0K |
| 15:35 | 5,151.13 | 5,151.13 | 5,145.15 | 5,146.58 | 10,064.1K |
| 15:40 | 5,146.05 | 5,148.84 | 5,144.16 | 5,145.67 | 7,354.0K |
| 15:45 | 5,145.67 | 5,151.32 | 5,142.86 | 5,148.91 | 8,809.0K |
| 15:50 | 5,149.76 | 5,151.78 | 5,145.70 | 5,149.92 | 7,106.1K |
| 15:55 | 5,150.06 | 5,156.67 | 5,147.08 | 5,156.67 | 25,368.9K |