5,528.41
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,169.65 | 5,174.25 | 5,152.92 | 5,171.39 | 17,315.5K |
| 09:35 | 5,170.84 | 5,173.53 | 5,158.19 | 5,159.05 | 7,364.2K |
| 09:40 | 5,157.22 | 5,166.43 | 5,156.85 | 5,165.22 | 7,654.0K |
| 09:45 | 5,165.32 | 5,169.77 | 5,161.60 | 5,166.19 | 7,601.8K |
| 09:50 | 5,165.61 | 5,169.68 | 5,164.67 | 5,167.89 | 4,054.7K |
| 09:55 | 5,168.47 | 5,170.13 | 5,164.89 | 5,168.63 | 4,940.5K |
| 10:00 | 5,167.90 | 5,167.90 | 5,161.51 | 5,161.51 | 6,411.0K |
| 10:05 | 5,160.94 | 5,164.11 | 5,160.21 | 5,163.47 | 8,992.3K |
| 10:10 | 5,163.12 | 5,177.34 | 5,162.19 | 5,173.93 | 3,288.6K |
| 10:15 | 5,174.32 | 5,178.23 | 5,170.33 | 5,177.47 | 7,027.3K |
| 10:20 | 5,178.57 | 5,179.72 | 5,155.71 | 5,156.69 | 12,535.5K |
| 10:25 | 5,156.44 | 5,158.37 | 5,153.45 | 5,157.44 | 8,227.9K |
| 10:30 | 5,157.44 | 5,159.46 | 5,154.89 | 5,155.56 | 4,093.5K |
| 10:35 | 5,155.47 | 5,161.10 | 5,154.22 | 5,160.80 | 5,823.0K |
| 10:40 | 5,159.66 | 5,162.28 | 5,158.54 | 5,160.59 | 4,880.5K |
| 10:45 | 5,161.14 | 5,166.75 | 5,159.67 | 5,165.93 | 3,792.6K |
| 10:50 | 5,164.80 | 5,166.02 | 5,159.12 | 5,161.84 | 4,942.1K |
| 10:55 | 5,161.84 | 5,162.01 | 5,156.79 | 5,158.60 | 4,200.3K |
| 11:00 | 5,158.35 | 5,166.17 | 5,157.88 | 5,165.29 | 6,751.3K |
| 11:05 | 5,165.06 | 5,165.06 | 5,157.16 | 5,157.40 | 6,390.6K |
| 11:10 | 5,157.40 | 5,163.82 | 5,156.78 | 5,158.25 | 4,192.1K |
| 11:15 | 5,158.25 | 5,162.51 | 5,155.92 | 5,158.02 | 3,497.9K |
| 11:20 | 5,157.62 | 5,159.55 | 5,154.60 | 5,154.89 | 4,344.2K |
| 11:25 | 5,155.33 | 5,158.39 | 5,152.43 | 5,154.59 | 4,074.6K |
| 11:30 | 5,154.41 | 5,158.58 | 5,153.97 | 5,156.08 | 1,419.7K |
| 11:35 | 5,156.08 | 5,157.74 | 5,149.29 | 5,154.44 | 3,483.3K |
| 11:40 | 5,154.44 | 5,157.74 | 5,152.83 | 5,157.13 | 2,261.4K |
| 11:45 | 5,158.05 | 5,158.65 | 5,154.86 | 5,155.21 | 2,135.5K |
| 11:50 | 5,155.21 | 5,159.59 | 5,153.36 | 5,157.06 | 2,242.1K |
| 11:55 | 5,157.06 | 5,158.57 | 5,153.59 | 5,154.71 | 2,590.6K |
| 12:00 | 5,155.92 | 5,155.92 | 5,155.92 | 5,155.92 | 14.6K |
| 12:05 | 5,155.92 | 5,155.92 | 5,155.92 | 5,155.92 | 0.0K |
| 13:00 | 5,155.52 | 5,158.82 | 5,155.13 | 5,156.98 | 6,206.6K |
| 13:05 | 5,156.75 | 5,157.55 | 5,152.61 | 5,155.45 | 3,660.3K |
| 13:10 | 5,156.08 | 5,157.13 | 5,148.28 | 5,149.22 | 12,382.0K |
| 13:15 | 5,147.04 | 5,153.63 | 5,146.43 | 5,153.12 | 5,396.6K |
| 13:20 | 5,154.26 | 5,158.77 | 5,152.63 | 5,155.05 | 4,983.0K |
| 13:25 | 5,155.29 | 5,160.95 | 5,154.28 | 5,157.51 | 3,318.9K |
| 13:30 | 5,157.51 | 5,163.53 | 5,157.02 | 5,162.88 | 4,818.1K |
| 13:35 | 5,163.22 | 5,163.22 | 5,157.35 | 5,160.11 | 4,729.2K |
| 13:40 | 5,160.11 | 5,161.47 | 5,157.82 | 5,158.94 | 3,965.4K |
| 13:45 | 5,158.57 | 5,161.70 | 5,158.18 | 5,160.84 | 3,632.6K |
| 13:50 | 5,161.64 | 5,163.75 | 5,158.83 | 5,159.50 | 9,405.4K |
| 13:55 | 5,159.66 | 5,163.59 | 5,158.79 | 5,161.88 | 6,295.7K |
| 14:00 | 5,161.72 | 5,167.36 | 5,160.09 | 5,166.70 | 2,799.7K |
| 14:05 | 5,166.70 | 5,171.47 | 5,163.51 | 5,171.47 | 6,934.5K |
| 14:10 | 5,172.14 | 5,172.14 | 5,166.65 | 5,169.62 | 6,020.6K |
| 14:15 | 5,168.01 | 5,169.13 | 5,164.12 | 5,168.58 | 5,070.7K |
| 14:20 | 5,168.80 | 5,169.64 | 5,165.28 | 5,169.61 | 5,305.7K |
| 14:25 | 5,170.26 | 5,171.96 | 5,166.65 | 5,166.97 | 6,245.3K |
| 14:30 | 5,166.62 | 5,169.31 | 5,163.76 | 5,164.96 | 5,186.2K |
| 14:35 | 5,164.95 | 5,164.95 | 5,154.02 | 5,157.51 | 11,815.9K |
| 14:40 | 5,157.51 | 5,160.07 | 5,155.48 | 5,157.59 | 11,437.5K |
| 14:45 | 5,156.92 | 5,157.77 | 5,149.12 | 5,151.68 | 13,650.5K |
| 14:50 | 5,151.99 | 5,154.79 | 5,150.18 | 5,154.17 | 7,619.9K |
| 14:55 | 5,153.83 | 5,156.66 | 5,151.51 | 5,153.91 | 4,995.4K |
| 15:00 | 5,153.91 | 5,156.17 | 5,152.19 | 5,152.19 | 6,221.9K |
| 15:05 | 5,151.65 | 5,155.56 | 5,151.34 | 5,153.73 | 3,260.6K |
| 15:10 | 5,154.57 | 5,159.38 | 5,152.92 | 5,156.54 | 3,956.1K |
| 15:15 | 5,156.69 | 5,159.90 | 5,155.09 | 5,159.48 | 3,493.3K |
| 15:20 | 5,159.48 | 5,163.09 | 5,156.99 | 5,161.50 | 5,018.9K |
| 15:25 | 5,160.63 | 5,164.62 | 5,159.48 | 5,162.49 | 5,090.3K |
| 15:30 | 5,161.69 | 5,165.37 | 5,160.43 | 5,163.18 | 5,113.7K |
| 15:35 | 5,161.57 | 5,163.93 | 5,155.45 | 5,159.77 | 4,339.1K |
| 15:40 | 5,160.08 | 5,163.59 | 5,158.96 | 5,162.29 | 4,519.4K |
| 15:45 | 5,162.55 | 5,164.88 | 5,155.80 | 5,157.54 | 6,754.3K |
| 15:50 | 5,156.02 | 5,160.05 | 5,154.95 | 5,159.50 | 5,821.8K |
| 15:55 | 5,159.61 | 5,167.38 | 5,159.61 | 5,162.68 | 27,324.0K |