5,528.41
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,159.74 | 5,162.55 | 5,145.14 | 5,159.26 | 31,745.5K |
| 09:35 | 5,159.01 | 5,162.61 | 5,152.93 | 5,152.93 | 21,200.3K |
| 09:40 | 5,152.78 | 5,155.82 | 5,148.73 | 5,155.38 | 12,000.3K |
| 09:45 | 5,155.38 | 5,170.08 | 5,155.38 | 5,167.97 | 6,817.9K |
| 09:50 | 5,168.17 | 5,172.54 | 5,167.28 | 5,171.94 | 11,537.9K |
| 09:55 | 5,172.25 | 5,172.75 | 5,153.04 | 5,153.04 | 18,154.2K |
| 10:00 | 5,153.04 | 5,157.81 | 5,151.37 | 5,157.52 | 11,706.7K |
| 10:05 | 5,156.68 | 5,168.84 | 5,155.94 | 5,168.84 | 11,942.2K |
| 10:10 | 5,168.84 | 5,170.49 | 5,163.33 | 5,163.91 | 5,231.4K |
| 10:15 | 5,163.71 | 5,166.26 | 5,163.06 | 5,164.91 | 3,146.3K |
| 10:20 | 5,164.54 | 5,175.08 | 5,163.67 | 5,174.02 | 10,639.6K |
| 10:25 | 5,174.17 | 5,176.07 | 5,170.03 | 5,170.97 | 6,045.4K |
| 10:30 | 5,170.97 | 5,173.75 | 5,169.56 | 5,171.46 | 12,263.5K |
| 10:35 | 5,171.46 | 5,171.67 | 5,163.75 | 5,166.61 | 5,042.7K |
| 10:40 | 5,166.61 | 5,171.31 | 5,165.64 | 5,169.53 | 5,182.6K |
| 10:45 | 5,169.53 | 5,173.92 | 5,167.29 | 5,172.81 | 5,683.5K |
| 10:50 | 5,172.81 | 5,177.39 | 5,172.21 | 5,176.10 | 5,132.0K |
| 10:55 | 5,176.10 | 5,178.27 | 5,173.55 | 5,176.28 | 3,965.4K |
| 11:00 | 5,176.28 | 5,182.21 | 5,176.08 | 5,181.97 | 5,726.4K |
| 11:05 | 5,181.97 | 5,183.03 | 5,179.33 | 5,180.92 | 3,403.7K |
| 11:10 | 5,180.92 | 5,182.64 | 5,177.80 | 5,179.18 | 4,180.9K |
| 11:15 | 5,179.56 | 5,183.21 | 5,179.43 | 5,182.83 | 2,245.5K |
| 11:20 | 5,182.83 | 5,185.60 | 5,182.48 | 5,184.66 | 4,924.1K |
| 11:25 | 5,184.66 | 5,186.71 | 5,182.36 | 5,186.40 | 5,046.0K |
| 11:30 | 5,186.40 | 5,186.40 | 5,182.39 | 5,184.75 | 9,768.4K |
| 11:35 | 5,184.75 | 5,187.32 | 5,184.46 | 5,187.04 | 2,244.3K |
| 11:40 | 5,187.04 | 5,187.04 | 5,183.62 | 5,186.38 | 1,391.4K |
| 11:45 | 5,186.38 | 5,189.51 | 5,185.31 | 5,189.41 | 2,086.9K |
| 11:50 | 5,189.41 | 5,189.90 | 5,184.20 | 5,185.82 | 1,720.7K |
| 11:55 | 5,185.82 | 5,186.88 | 5,184.10 | 5,185.99 | 2,590.9K |
| 12:00 | 5,185.65 | 5,185.65 | 5,185.65 | 5,185.65 | 4.0K |
| 12:05 | 5,185.65 | 5,185.65 | 5,185.65 | 5,185.65 | 0.0K |
| 13:00 | 5,185.29 | 5,188.66 | 5,176.86 | 5,184.95 | 6,949.7K |
| 13:05 | 5,185.52 | 5,190.02 | 5,185.16 | 5,188.38 | 4,810.3K |
| 13:10 | 5,188.07 | 5,191.04 | 5,186.09 | 5,187.96 | 11,306.4K |
| 13:15 | 5,187.64 | 5,188.81 | 5,185.98 | 5,186.29 | 3,568.6K |
| 13:20 | 5,186.29 | 5,186.33 | 5,182.84 | 5,184.28 | 4,654.1K |
| 13:25 | 5,184.28 | 5,184.28 | 5,178.16 | 5,180.39 | 3,813.9K |
| 13:30 | 5,180.39 | 5,182.51 | 5,176.77 | 5,182.35 | 5,994.4K |
| 13:35 | 5,182.35 | 5,183.95 | 5,180.62 | 5,183.11 | 8,680.2K |
| 13:40 | 5,183.11 | 5,185.68 | 5,183.11 | 5,185.26 | 5,096.6K |
| 13:45 | 5,185.26 | 5,185.55 | 5,180.55 | 5,183.33 | 2,244.1K |
| 13:50 | 5,183.02 | 5,184.59 | 5,182.10 | 5,183.15 | 2,194.5K |
| 13:55 | 5,183.15 | 5,184.60 | 5,181.27 | 5,181.27 | 1,861.4K |
| 14:00 | 5,181.27 | 5,183.49 | 5,179.76 | 5,182.78 | 3,988.8K |
| 14:05 | 5,181.93 | 5,182.62 | 5,180.00 | 5,180.63 | 1,874.0K |
| 14:10 | 5,180.63 | 5,181.78 | 5,177.77 | 5,177.83 | 6,178.4K |
| 14:15 | 5,178.15 | 5,181.44 | 5,176.69 | 5,180.05 | 2,628.2K |
| 14:20 | 5,180.89 | 5,180.89 | 5,176.56 | 5,179.93 | 4,703.1K |
| 14:25 | 5,179.62 | 5,181.51 | 5,179.44 | 5,181.05 | 2,771.2K |
| 14:30 | 5,180.86 | 5,184.88 | 5,180.57 | 5,182.93 | 4,951.7K |
| 14:35 | 5,183.78 | 5,185.21 | 5,182.44 | 5,184.73 | 2,721.3K |
| 14:40 | 5,184.73 | 5,185.77 | 5,183.18 | 5,183.85 | 2,231.9K |
| 14:45 | 5,183.78 | 5,186.54 | 5,183.25 | 5,184.32 | 2,854.6K |
| 14:50 | 5,184.32 | 5,184.32 | 5,181.10 | 5,183.73 | 12,873.7K |
| 14:55 | 5,183.41 | 5,184.04 | 5,181.05 | 5,181.40 | 2,854.8K |
| 15:00 | 5,181.15 | 5,182.86 | 5,179.82 | 5,180.73 | 2,722.9K |
| 15:05 | 5,181.10 | 5,183.09 | 5,177.50 | 5,179.24 | 4,850.2K |
| 15:10 | 5,179.24 | 5,183.20 | 5,177.00 | 5,179.28 | 3,736.3K |
| 15:15 | 5,179.21 | 5,179.91 | 5,177.40 | 5,178.39 | 3,447.4K |
| 15:20 | 5,178.00 | 5,180.24 | 5,175.98 | 5,177.45 | 3,164.5K |
| 15:25 | 5,177.80 | 5,180.66 | 5,176.86 | 5,178.89 | 5,703.4K |
| 15:30 | 5,178.89 | 5,179.80 | 5,173.33 | 5,174.22 | 4,902.0K |
| 15:35 | 5,175.02 | 5,178.62 | 5,173.67 | 5,178.62 | 3,762.3K |
| 15:40 | 5,178.54 | 5,182.16 | 5,175.75 | 5,179.77 | 5,066.7K |
| 15:45 | 5,180.63 | 5,182.46 | 5,178.68 | 5,180.29 | 3,851.6K |
| 15:50 | 5,179.50 | 5,182.30 | 5,178.05 | 5,179.12 | 8,407.8K |
| 15:55 | 5,178.88 | 5,182.61 | 5,175.70 | 5,179.32 | 29,199.4K |