5,528.41
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,176.66 | 5,217.24 | 5,176.66 | 5,211.61 | 24,868.5K |
| 09:35 | 5,210.98 | 5,238.24 | 5,210.98 | 5,235.44 | 34,020.2K |
| 09:40 | 5,235.44 | 5,235.54 | 5,217.39 | 5,217.39 | 22,143.7K |
| 09:45 | 5,217.01 | 5,222.07 | 5,209.75 | 5,211.13 | 12,245.9K |
| 09:50 | 5,211.26 | 5,211.26 | 5,202.40 | 5,207.72 | 16,375.3K |
| 09:55 | 5,207.48 | 5,214.27 | 5,203.10 | 5,213.80 | 16,125.7K |
| 10:00 | 5,212.96 | 5,219.10 | 5,212.96 | 5,214.80 | 16,481.7K |
| 10:05 | 5,214.83 | 5,218.39 | 5,212.09 | 5,218.39 | 12,258.6K |
| 10:10 | 5,218.87 | 5,221.52 | 5,216.34 | 5,220.26 | 12,834.8K |
| 10:15 | 5,220.39 | 5,223.67 | 5,216.36 | 5,217.78 | 14,026.0K |
| 10:20 | 5,218.31 | 5,222.96 | 5,218.31 | 5,220.84 | 17,480.5K |
| 10:25 | 5,221.32 | 5,222.65 | 5,214.49 | 5,220.13 | 20,981.9K |
| 10:30 | 5,219.29 | 5,221.88 | 5,216.13 | 5,218.78 | 7,710.0K |
| 10:35 | 5,219.63 | 5,221.72 | 5,217.62 | 5,219.50 | 14,348.5K |
| 10:40 | 5,219.50 | 5,228.24 | 5,217.90 | 5,228.08 | 17,091.7K |
| 10:45 | 5,229.26 | 5,229.26 | 5,222.31 | 5,225.64 | 12,894.8K |
| 10:50 | 5,225.64 | 5,227.59 | 5,222.63 | 5,227.08 | 8,234.1K |
| 10:55 | 5,226.79 | 5,228.19 | 5,221.45 | 5,221.45 | 8,910.4K |
| 11:00 | 5,223.03 | 5,223.57 | 5,217.31 | 5,217.92 | 18,043.6K |
| 11:05 | 5,217.92 | 5,219.26 | 5,209.17 | 5,209.29 | 12,388.7K |
| 11:10 | 5,209.29 | 5,211.39 | 5,206.86 | 5,211.39 | 13,735.7K |
| 11:15 | 5,211.39 | 5,216.06 | 5,209.36 | 5,213.44 | 15,791.2K |
| 11:20 | 5,213.44 | 5,216.15 | 5,212.16 | 5,212.40 | 4,385.6K |
| 11:25 | 5,212.40 | 5,214.10 | 5,208.24 | 5,211.87 | 7,979.9K |
| 11:30 | 5,211.87 | 5,212.44 | 5,206.50 | 5,209.76 | 4,184.0K |
| 11:35 | 5,209.86 | 5,209.86 | 5,204.18 | 5,204.18 | 3,851.4K |
| 11:40 | 5,204.18 | 5,211.89 | 5,204.18 | 5,211.89 | 5,112.7K |
| 11:45 | 5,211.34 | 5,213.00 | 5,209.56 | 5,211.32 | 12,313.6K |
| 11:50 | 5,210.48 | 5,214.10 | 5,209.01 | 5,213.01 | 17,552.0K |
| 11:55 | 5,212.52 | 5,214.64 | 5,210.13 | 5,211.78 | 5,060.0K |
| 12:00 | 5,211.78 | 5,211.78 | 5,211.78 | 5,211.78 | 5.3K |
| 12:05 | 5,211.78 | 5,211.78 | 5,211.78 | 5,211.78 | 0.0K |
| 13:00 | 5,211.97 | 5,215.50 | 5,209.86 | 5,214.26 | 12,055.8K |
| 13:05 | 5,214.26 | 5,214.96 | 5,208.20 | 5,209.54 | 20,474.7K |
| 13:10 | 5,209.55 | 5,214.53 | 5,209.55 | 5,213.25 | 13,403.0K |
| 13:15 | 5,213.25 | 5,214.80 | 5,211.55 | 5,214.80 | 17,869.4K |
| 13:20 | 5,214.80 | 5,214.80 | 5,207.43 | 5,207.43 | 7,695.6K |
| 13:25 | 5,207.22 | 5,209.59 | 5,205.06 | 5,208.94 | 6,964.3K |
| 13:30 | 5,208.94 | 5,210.08 | 5,206.73 | 5,208.90 | 8,406.0K |
| 13:35 | 5,208.77 | 5,210.70 | 5,206.62 | 5,207.55 | 5,686.5K |
| 13:40 | 5,207.15 | 5,209.66 | 5,204.52 | 5,205.12 | 7,580.4K |
| 13:45 | 5,205.74 | 5,207.33 | 5,197.88 | 5,198.90 | 11,558.3K |
| 13:50 | 5,199.11 | 5,199.43 | 5,193.65 | 5,196.65 | 11,142.4K |
| 13:55 | 5,196.65 | 5,197.86 | 5,192.43 | 5,193.94 | 6,679.9K |
| 14:00 | 5,195.18 | 5,195.88 | 5,191.61 | 5,191.90 | 5,672.1K |
| 14:05 | 5,191.90 | 5,194.01 | 5,186.99 | 5,187.16 | 8,420.6K |
| 14:10 | 5,187.75 | 5,188.91 | 5,179.45 | 5,180.04 | 9,157.8K |
| 14:15 | 5,180.64 | 5,181.13 | 5,177.81 | 5,180.88 | 11,806.1K |
| 14:20 | 5,180.88 | 5,180.88 | 5,176.59 | 5,176.77 | 13,336.0K |
| 14:25 | 5,176.77 | 5,178.12 | 5,170.23 | 5,172.46 | 16,267.7K |
| 14:30 | 5,172.46 | 5,174.95 | 5,172.46 | 5,173.46 | 8,059.1K |
| 14:35 | 5,173.46 | 5,174.06 | 5,169.70 | 5,170.54 | 7,650.6K |
| 14:40 | 5,170.15 | 5,172.07 | 5,169.20 | 5,171.74 | 9,042.7K |
| 14:45 | 5,171.92 | 5,175.10 | 5,168.55 | 5,169.14 | 8,582.6K |
| 14:50 | 5,169.14 | 5,171.51 | 5,167.67 | 5,171.19 | 7,520.2K |
| 14:55 | 5,171.26 | 5,171.72 | 5,167.99 | 5,170.78 | 5,119.7K |
| 15:00 | 5,170.78 | 5,173.42 | 5,169.96 | 5,173.03 | 6,555.6K |
| 15:05 | 5,173.03 | 5,175.74 | 5,170.41 | 5,170.41 | 11,893.6K |
| 15:10 | 5,170.57 | 5,177.89 | 5,169.55 | 5,177.47 | 3,649.3K |
| 15:15 | 5,177.47 | 5,178.67 | 5,175.35 | 5,178.43 | 7,688.9K |
| 15:20 | 5,178.18 | 5,179.85 | 5,173.21 | 5,173.21 | 8,452.0K |
| 15:25 | 5,174.34 | 5,174.89 | 5,170.89 | 5,174.48 | 5,239.2K |
| 15:30 | 5,174.48 | 5,174.48 | 5,169.14 | 5,172.68 | 5,462.1K |
| 15:35 | 5,171.77 | 5,174.16 | 5,167.70 | 5,170.56 | 10,290.2K |
| 15:40 | 5,170.80 | 5,176.53 | 5,170.80 | 5,176.53 | 10,487.2K |
| 15:45 | 5,176.53 | 5,178.31 | 5,172.84 | 5,172.84 | 7,865.8K |
| 15:50 | 5,172.84 | 5,175.38 | 5,171.20 | 5,171.98 | 7,859.9K |
| 15:55 | 5,172.53 | 5,177.58 | 5,170.21 | 5,176.13 | 32,199.8K |