5,528.41
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,156.63 | 5,172.67 | 5,156.26 | 5,172.06 | 18,449.5K |
| 09:35 | 5,171.92 | 5,190.08 | 5,171.92 | 5,183.58 | 9,108.0K |
| 09:40 | 5,182.72 | 5,183.94 | 5,173.63 | 5,173.63 | 10,377.8K |
| 09:45 | 5,173.63 | 5,174.07 | 5,162.92 | 5,162.99 | 7,567.1K |
| 09:50 | 5,162.99 | 5,174.21 | 5,161.78 | 5,170.12 | 6,670.5K |
| 09:55 | 5,169.02 | 5,172.64 | 5,163.24 | 5,163.24 | 7,536.1K |
| 10:00 | 5,163.01 | 5,163.36 | 5,157.02 | 5,159.45 | 16,930.0K |
| 10:05 | 5,158.65 | 5,163.16 | 5,157.65 | 5,160.66 | 9,911.4K |
| 10:10 | 5,161.59 | 5,166.21 | 5,160.79 | 5,164.41 | 7,297.3K |
| 10:15 | 5,164.41 | 5,168.47 | 5,162.85 | 5,168.47 | 7,059.2K |
| 10:20 | 5,168.47 | 5,168.47 | 5,162.55 | 5,163.17 | 7,185.8K |
| 10:25 | 5,163.47 | 5,167.13 | 5,160.88 | 5,166.29 | 7,646.0K |
| 10:30 | 5,165.67 | 5,169.76 | 5,164.44 | 5,164.44 | 8,300.1K |
| 10:35 | 5,164.44 | 5,174.50 | 5,161.28 | 5,172.95 | 9,807.8K |
| 10:40 | 5,172.95 | 5,175.51 | 5,171.33 | 5,172.92 | 6,871.1K |
| 10:45 | 5,172.92 | 5,173.62 | 5,167.53 | 5,167.53 | 5,026.6K |
| 10:50 | 5,167.78 | 5,183.22 | 5,167.53 | 5,182.58 | 19,899.2K |
| 10:55 | 5,181.97 | 5,202.91 | 5,180.97 | 5,199.51 | 34,860.9K |
| 11:00 | 5,198.91 | 5,206.37 | 5,196.90 | 5,206.37 | 22,330.5K |
| 11:05 | 5,207.45 | 5,217.49 | 5,206.53 | 5,211.36 | 23,164.6K |
| 11:10 | 5,210.62 | 5,212.58 | 5,200.82 | 5,201.23 | 11,456.8K |
| 11:15 | 5,200.99 | 5,201.08 | 5,191.37 | 5,192.44 | 7,762.0K |
| 11:20 | 5,192.19 | 5,193.60 | 5,186.41 | 5,189.14 | 8,712.3K |
| 11:25 | 5,189.14 | 5,193.30 | 5,187.36 | 5,192.14 | 5,197.3K |
| 11:30 | 5,191.79 | 5,194.91 | 5,188.50 | 5,189.77 | 4,968.2K |
| 11:35 | 5,190.30 | 5,192.81 | 5,187.53 | 5,188.46 | 4,821.0K |
| 11:40 | 5,188.46 | 5,190.75 | 5,184.31 | 5,184.72 | 2,938.7K |
| 11:45 | 5,184.47 | 5,184.84 | 5,181.34 | 5,182.19 | 4,169.5K |
| 11:50 | 5,182.19 | 5,186.47 | 5,181.07 | 5,185.43 | 3,629.5K |
| 11:55 | 5,185.43 | 5,187.16 | 5,184.39 | 5,184.76 | 1,782.2K |
| 12:00 | 5,184.42 | 5,184.42 | 5,184.42 | 5,184.42 | 0.5K |
| 12:05 | 5,184.42 | 5,184.42 | 5,184.42 | 5,184.42 | 0.0K |
| 13:00 | 5,183.96 | 5,194.78 | 5,181.08 | 5,194.25 | 8,145.8K |
| 13:05 | 5,193.99 | 5,195.30 | 5,191.58 | 5,191.75 | 4,083.3K |
| 13:10 | 5,191.75 | 5,193.38 | 5,187.28 | 5,192.97 | 3,783.8K |
| 13:15 | 5,192.97 | 5,192.97 | 5,189.03 | 5,191.69 | 4,331.1K |
| 13:20 | 5,192.00 | 5,196.16 | 5,192.00 | 5,196.16 | 6,009.1K |
| 13:25 | 5,195.00 | 5,195.76 | 5,193.21 | 5,194.59 | 12,769.3K |
| 13:30 | 5,194.59 | 5,201.33 | 5,194.19 | 5,198.41 | 5,435.5K |
| 13:35 | 5,198.30 | 5,198.84 | 5,194.13 | 5,194.88 | 11,465.9K |
| 13:40 | 5,194.88 | 5,194.88 | 5,186.68 | 5,189.27 | 7,893.9K |
| 13:45 | 5,189.80 | 5,192.38 | 5,187.61 | 5,188.91 | 3,081.0K |
| 13:50 | 5,188.91 | 5,193.61 | 5,187.72 | 5,193.61 | 5,098.0K |
| 13:55 | 5,193.61 | 5,193.61 | 5,188.96 | 5,190.65 | 6,383.1K |
| 14:00 | 5,190.54 | 5,191.89 | 5,186.95 | 5,190.10 | 6,691.9K |
| 14:05 | 5,190.10 | 5,190.10 | 5,185.29 | 5,187.98 | 5,940.5K |
| 14:10 | 5,187.98 | 5,188.56 | 5,184.65 | 5,185.78 | 4,301.1K |
| 14:15 | 5,185.78 | 5,188.56 | 5,183.60 | 5,187.01 | 3,999.2K |
| 14:20 | 5,187.01 | 5,187.21 | 5,179.61 | 5,179.80 | 3,074.8K |
| 14:25 | 5,179.86 | 5,180.99 | 5,175.79 | 5,180.99 | 9,941.0K |
| 14:30 | 5,181.34 | 5,181.34 | 5,177.72 | 5,178.29 | 5,554.7K |
| 14:35 | 5,177.99 | 5,178.96 | 5,174.54 | 5,176.28 | 3,824.3K |
| 14:40 | 5,176.67 | 5,180.49 | 5,175.91 | 5,179.41 | 5,610.5K |
| 14:45 | 5,179.41 | 5,179.71 | 5,171.64 | 5,175.52 | 4,223.5K |
| 14:50 | 5,175.65 | 5,178.99 | 5,174.01 | 5,178.99 | 4,519.5K |
| 14:55 | 5,178.49 | 5,178.74 | 5,174.74 | 5,175.49 | 3,965.6K |
| 15:00 | 5,175.83 | 5,177.24 | 5,171.24 | 5,173.64 | 3,640.1K |
| 15:05 | 5,173.74 | 5,176.24 | 5,171.60 | 5,176.00 | 3,906.2K |
| 15:10 | 5,176.00 | 5,177.27 | 5,174.71 | 5,175.42 | 3,158.4K |
| 15:15 | 5,175.19 | 5,180.64 | 5,175.19 | 5,180.15 | 3,169.9K |
| 15:20 | 5,180.15 | 5,181.14 | 5,177.09 | 5,178.41 | 3,206.3K |
| 15:25 | 5,178.80 | 5,179.82 | 5,173.90 | 5,176.18 | 3,762.2K |
| 15:30 | 5,176.18 | 5,177.52 | 5,173.22 | 5,174.09 | 5,875.8K |
| 15:35 | 5,173.46 | 5,173.98 | 5,169.36 | 5,170.30 | 4,857.3K |
| 15:40 | 5,170.58 | 5,171.92 | 5,166.12 | 5,167.50 | 7,021.6K |
| 15:45 | 5,168.11 | 5,169.02 | 5,165.55 | 5,166.66 | 5,948.3K |
| 15:50 | 5,165.72 | 5,170.05 | 5,164.23 | 5,165.97 | 7,095.7K |
| 15:55 | 5,165.17 | 5,166.59 | 5,161.36 | 5,161.36 | 25,034.7K |