5,528.41
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,225.64 | 5,226.66 | 5,213.93 | 5,221.54 | 12,024.0K |
| 09:35 | 5,221.71 | 5,229.40 | 5,220.64 | 5,229.40 | 10,470.3K |
| 09:40 | 5,229.06 | 5,230.94 | 5,220.31 | 5,222.19 | 10,957.6K |
| 09:45 | 5,221.69 | 5,227.45 | 5,221.05 | 5,225.29 | 9,637.4K |
| 09:50 | 5,227.37 | 5,234.68 | 5,221.60 | 5,222.70 | 13,446.6K |
| 09:55 | 5,223.59 | 5,223.59 | 5,197.19 | 5,197.19 | 14,775.6K |
| 10:00 | 5,197.19 | 5,206.58 | 5,195.14 | 5,205.48 | 7,428.5K |
| 10:05 | 5,205.79 | 5,206.03 | 5,197.12 | 5,198.81 | 6,118.5K |
| 10:10 | 5,197.08 | 5,199.70 | 5,193.97 | 5,198.01 | 5,324.0K |
| 10:15 | 5,198.43 | 5,202.48 | 5,194.52 | 5,201.94 | 5,798.4K |
| 10:20 | 5,203.40 | 5,207.14 | 5,198.87 | 5,204.04 | 4,842.3K |
| 10:25 | 5,204.60 | 5,204.60 | 5,195.98 | 5,201.79 | 5,371.3K |
| 10:30 | 5,200.96 | 5,209.92 | 5,199.70 | 5,209.61 | 6,776.8K |
| 10:35 | 5,210.31 | 5,218.01 | 5,209.32 | 5,212.27 | 9,417.4K |
| 10:40 | 5,214.12 | 5,217.33 | 5,213.04 | 5,215.76 | 6,709.3K |
| 10:45 | 5,214.58 | 5,215.73 | 5,210.14 | 5,210.14 | 5,434.4K |
| 10:50 | 5,210.30 | 5,211.72 | 5,202.76 | 5,202.81 | 7,852.2K |
| 10:55 | 5,203.53 | 5,203.53 | 5,200.62 | 5,201.83 | 4,370.9K |
| 11:00 | 5,201.83 | 5,203.42 | 5,197.71 | 5,199.09 | 6,437.6K |
| 11:05 | 5,198.30 | 5,200.78 | 5,196.61 | 5,197.69 | 4,332.0K |
| 11:10 | 5,198.03 | 5,202.00 | 5,194.33 | 5,202.00 | 8,812.3K |
| 11:15 | 5,202.00 | 5,202.60 | 5,198.33 | 5,200.02 | 3,958.4K |
| 11:20 | 5,199.76 | 5,202.16 | 5,194.70 | 5,199.45 | 4,922.5K |
| 11:25 | 5,199.29 | 5,204.29 | 5,198.12 | 5,200.02 | 5,345.3K |
| 11:30 | 5,200.98 | 5,200.98 | 5,196.23 | 5,196.23 | 3,963.2K |
| 11:35 | 5,197.49 | 5,197.63 | 5,192.69 | 5,193.06 | 4,311.1K |
| 11:40 | 5,193.76 | 5,194.64 | 5,190.08 | 5,190.88 | 4,210.2K |
| 11:45 | 5,191.18 | 5,192.68 | 5,189.51 | 5,190.11 | 2,376.5K |
| 11:50 | 5,191.17 | 5,193.53 | 5,188.66 | 5,192.31 | 3,516.7K |
| 11:55 | 5,192.45 | 5,194.33 | 5,188.46 | 5,190.80 | 2,476.0K |
| 12:00 | 5,191.12 | 5,191.12 | 5,191.12 | 5,191.12 | 4.1K |
| 12:05 | 5,191.12 | 5,191.12 | 5,191.12 | 5,191.12 | 0.0K |
| 13:00 | 5,190.63 | 5,194.79 | 5,189.63 | 5,193.03 | 8,740.9K |
| 13:05 | 5,193.55 | 5,193.55 | 5,186.41 | 5,187.81 | 6,042.7K |
| 13:10 | 5,187.65 | 5,191.21 | 5,182.47 | 5,190.34 | 8,099.9K |
| 13:15 | 5,191.08 | 5,192.35 | 5,186.50 | 5,186.50 | 4,436.1K |
| 13:20 | 5,187.14 | 5,188.30 | 5,181.03 | 5,182.04 | 6,885.6K |
| 13:25 | 5,182.58 | 5,184.01 | 5,179.16 | 5,184.01 | 9,762.5K |
| 13:30 | 5,184.67 | 5,184.67 | 5,179.27 | 5,184.24 | 6,503.6K |
| 13:35 | 5,184.18 | 5,185.42 | 5,179.61 | 5,185.37 | 8,098.6K |
| 13:40 | 5,185.37 | 5,186.72 | 5,182.45 | 5,183.07 | 6,628.3K |
| 13:45 | 5,183.15 | 5,187.59 | 5,182.57 | 5,185.86 | 8,645.3K |
| 13:50 | 5,185.77 | 5,194.61 | 5,185.12 | 5,192.07 | 7,134.1K |
| 13:55 | 5,192.72 | 5,193.56 | 5,186.65 | 5,188.07 | 3,967.7K |
| 14:00 | 5,188.89 | 5,189.28 | 5,176.31 | 5,177.38 | 13,271.8K |
| 14:05 | 5,177.93 | 5,178.01 | 5,170.86 | 5,172.09 | 5,086.6K |
| 14:10 | 5,172.04 | 5,173.91 | 5,170.56 | 5,173.66 | 7,405.3K |
| 14:15 | 5,174.29 | 5,175.05 | 5,171.43 | 5,171.86 | 6,005.1K |
| 14:20 | 5,172.74 | 5,174.46 | 5,170.06 | 5,171.79 | 6,239.2K |
| 14:25 | 5,172.12 | 5,177.49 | 5,170.99 | 5,176.92 | 8,113.3K |
| 14:30 | 5,178.06 | 5,178.06 | 5,169.99 | 5,171.06 | 13,854.5K |
| 14:35 | 5,171.38 | 5,175.06 | 5,169.06 | 5,171.26 | 6,061.9K |
| 14:40 | 5,170.77 | 5,176.86 | 5,170.32 | 5,173.50 | 6,592.9K |
| 14:45 | 5,173.19 | 5,175.70 | 5,170.91 | 5,174.31 | 7,039.2K |
| 14:50 | 5,174.56 | 5,175.39 | 5,171.06 | 5,174.24 | 6,239.8K |
| 14:55 | 5,175.26 | 5,177.42 | 5,172.29 | 5,175.81 | 7,106.7K |
| 15:00 | 5,176.97 | 5,177.45 | 5,171.76 | 5,176.38 | 9,414.0K |
| 15:05 | 5,177.37 | 5,177.37 | 5,168.10 | 5,168.25 | 15,622.7K |
| 15:10 | 5,169.38 | 5,170.46 | 5,165.80 | 5,167.28 | 10,292.7K |
| 15:15 | 5,166.70 | 5,170.33 | 5,165.51 | 5,167.35 | 10,288.8K |
| 15:20 | 5,166.67 | 5,170.07 | 5,166.34 | 5,168.54 | 8,791.5K |
| 15:25 | 5,170.08 | 5,170.08 | 5,161.06 | 5,163.78 | 8,927.1K |
| 15:30 | 5,162.99 | 5,165.05 | 5,160.98 | 5,164.09 | 9,918.1K |
| 15:35 | 5,164.16 | 5,165.70 | 5,162.58 | 5,165.70 | 7,924.2K |
| 15:40 | 5,167.15 | 5,168.05 | 5,163.38 | 5,165.50 | 11,713.5K |
| 15:45 | 5,165.74 | 5,168.36 | 5,164.74 | 5,165.14 | 13,160.9K |
| 15:50 | 5,167.74 | 5,173.21 | 5,165.85 | 5,171.48 | 9,304.9K |
| 15:55 | 5,171.87 | 5,178.88 | 5,170.06 | 5,178.88 | 112,156.3K |