5,528.41
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,176.41 | 5,182.44 | 5,160.15 | 5,167.02 | 17,534.2K |
| 09:35 | 5,168.92 | 5,168.92 | 5,157.58 | 5,165.28 | 14,356.5K |
| 09:40 | 5,165.50 | 5,166.41 | 5,151.58 | 5,156.47 | 10,813.5K |
| 09:45 | 5,157.83 | 5,157.83 | 5,147.99 | 5,147.99 | 13,434.5K |
| 09:50 | 5,150.14 | 5,156.03 | 5,148.67 | 5,155.58 | 12,131.0K |
| 09:55 | 5,157.02 | 5,158.38 | 5,150.36 | 5,152.11 | 15,662.4K |
| 10:00 | 5,152.35 | 5,155.67 | 5,149.48 | 5,155.17 | 13,125.7K |
| 10:05 | 5,156.01 | 5,160.23 | 5,153.71 | 5,160.23 | 7,480.2K |
| 10:10 | 5,161.03 | 5,170.05 | 5,159.75 | 5,169.86 | 9,317.6K |
| 10:15 | 5,170.54 | 5,171.07 | 5,161.93 | 5,162.25 | 11,893.2K |
| 10:20 | 5,164.78 | 5,164.78 | 5,158.14 | 5,160.26 | 13,101.3K |
| 10:25 | 5,163.33 | 5,163.46 | 5,157.97 | 5,158.65 | 8,359.6K |
| 10:30 | 5,160.99 | 5,162.16 | 5,156.37 | 5,156.37 | 7,838.4K |
| 10:35 | 5,158.93 | 5,162.37 | 5,157.01 | 5,161.48 | 6,743.3K |
| 10:40 | 5,162.74 | 5,165.35 | 5,158.49 | 5,161.64 | 14,735.9K |
| 10:45 | 5,162.62 | 5,165.05 | 5,160.01 | 5,162.01 | 7,148.7K |
| 10:50 | 5,162.64 | 5,163.55 | 5,158.91 | 5,159.87 | 7,852.1K |
| 10:55 | 5,162.63 | 5,163.43 | 5,156.94 | 5,159.42 | 7,456.2K |
| 11:00 | 5,159.38 | 5,160.07 | 5,152.29 | 5,154.03 | 7,314.3K |
| 11:05 | 5,155.15 | 5,155.86 | 5,148.52 | 5,148.52 | 8,262.7K |
| 11:10 | 5,151.04 | 5,153.49 | 5,148.43 | 5,149.16 | 7,602.4K |
| 11:15 | 5,150.90 | 5,150.90 | 5,144.86 | 5,146.75 | 8,059.3K |
| 11:20 | 5,148.70 | 5,148.74 | 5,142.60 | 5,144.22 | 11,142.1K |
| 11:25 | 5,145.34 | 5,146.57 | 5,143.01 | 5,145.90 | 7,019.3K |
| 11:30 | 5,147.24 | 5,148.25 | 5,140.26 | 5,144.93 | 6,730.2K |
| 11:35 | 5,146.54 | 5,148.32 | 5,145.75 | 5,146.27 | 4,964.0K |
| 11:40 | 5,146.28 | 5,147.22 | 5,142.29 | 5,146.38 | 4,321.0K |
| 11:45 | 5,147.76 | 5,148.13 | 5,144.33 | 5,145.91 | 3,785.0K |
| 11:50 | 5,146.16 | 5,146.16 | 5,142.58 | 5,145.16 | 2,926.8K |
| 11:55 | 5,146.54 | 5,146.54 | 5,143.50 | 5,144.06 | 3,318.0K |
| 12:00 | 5,144.39 | 5,144.39 | 5,144.39 | 5,144.39 | 19.8K |
| 12:05 | 5,144.39 | 5,144.39 | 5,144.39 | 5,144.39 | 0.0K |
| 13:00 | 5,144.99 | 5,146.96 | 5,141.92 | 5,145.28 | 16,678.5K |
| 13:05 | 5,145.32 | 5,146.06 | 5,134.62 | 5,134.78 | 9,419.7K |
| 13:10 | 5,137.50 | 5,143.74 | 5,135.93 | 5,140.88 | 8,827.0K |
| 13:15 | 5,140.87 | 5,143.20 | 5,138.43 | 5,139.51 | 7,476.9K |
| 13:20 | 5,138.76 | 5,140.91 | 5,136.44 | 5,139.72 | 10,258.2K |
| 13:25 | 5,141.86 | 5,141.86 | 5,137.81 | 5,140.95 | 5,955.0K |
| 13:30 | 5,140.58 | 5,142.80 | 5,137.53 | 5,139.35 | 5,411.9K |
| 13:35 | 5,140.19 | 5,141.87 | 5,138.14 | 5,139.20 | 6,783.1K |
| 13:40 | 5,141.56 | 5,141.95 | 5,131.35 | 5,134.06 | 10,567.0K |
| 13:45 | 5,135.17 | 5,135.48 | 5,124.95 | 5,126.74 | 15,984.5K |
| 13:50 | 5,127.56 | 5,129.33 | 5,124.97 | 5,127.70 | 5,790.3K |
| 13:55 | 5,127.58 | 5,128.56 | 5,123.77 | 5,126.55 | 6,451.7K |
| 14:00 | 5,126.90 | 5,130.69 | 5,126.87 | 5,129.24 | 5,282.0K |
| 14:05 | 5,129.62 | 5,131.26 | 5,127.42 | 5,129.88 | 5,866.8K |
| 14:10 | 5,131.25 | 5,135.74 | 5,130.19 | 5,133.86 | 5,844.6K |
| 14:15 | 5,134.75 | 5,136.96 | 5,131.97 | 5,135.70 | 6,390.4K |
| 14:20 | 5,137.14 | 5,140.93 | 5,136.34 | 5,139.62 | 4,700.9K |
| 14:25 | 5,139.50 | 5,141.70 | 5,137.47 | 5,139.00 | 6,249.3K |
| 14:30 | 5,139.46 | 5,141.36 | 5,135.05 | 5,136.48 | 6,099.8K |
| 14:35 | 5,139.12 | 5,139.12 | 5,133.55 | 5,135.56 | 7,401.9K |
| 14:40 | 5,137.68 | 5,138.60 | 5,134.83 | 5,138.37 | 11,327.6K |
| 14:45 | 5,139.96 | 5,140.23 | 5,137.32 | 5,137.87 | 7,224.1K |
| 14:50 | 5,140.09 | 5,140.88 | 5,136.64 | 5,138.64 | 8,669.3K |
| 14:55 | 5,140.13 | 5,141.38 | 5,135.53 | 5,138.04 | 9,243.8K |
| 15:00 | 5,139.53 | 5,142.53 | 5,136.49 | 5,142.22 | 8,155.4K |
| 15:05 | 5,143.10 | 5,143.10 | 5,137.10 | 5,142.05 | 5,533.0K |
| 15:10 | 5,143.41 | 5,143.41 | 5,138.55 | 5,140.90 | 7,949.9K |
| 15:15 | 5,142.58 | 5,145.01 | 5,140.68 | 5,141.56 | 13,509.9K |
| 15:20 | 5,142.31 | 5,144.16 | 5,140.93 | 5,142.94 | 11,080.8K |
| 15:25 | 5,143.16 | 5,143.53 | 5,138.94 | 5,141.32 | 7,554.6K |
| 15:30 | 5,143.40 | 5,143.40 | 5,138.88 | 5,140.03 | 7,969.6K |
| 15:35 | 5,142.12 | 5,143.94 | 5,138.80 | 5,142.27 | 10,464.3K |
| 15:40 | 5,143.35 | 5,143.35 | 5,135.87 | 5,139.32 | 9,113.2K |
| 15:45 | 5,140.82 | 5,140.82 | 5,134.48 | 5,136.55 | 9,999.5K |
| 15:50 | 5,138.23 | 5,142.06 | 5,134.79 | 5,142.06 | 13,695.4K |
| 15:55 | 5,143.12 | 5,148.02 | 5,137.38 | 5,148.02 | 34,841.6K |