5,524.29
Last Update: 2025-10-02
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,160.49 | 5,168.16 | 5,078.46 | 5,125.32 | 99,400.6K |
| 09:35 | 5,127.64 | 5,128.78 | 5,064.61 | 5,071.38 | 57,840.2K |
| 09:40 | 5,070.35 | 5,096.99 | 5,068.57 | 5,096.99 | 16,602.3K |
| 09:45 | 5,096.87 | 5,096.87 | 5,063.14 | 5,072.68 | 72,041.6K |
| 09:50 | 5,070.16 | 5,102.04 | 5,062.37 | 5,101.31 | 31,286.2K |
| 09:55 | 5,099.77 | 5,123.34 | 5,099.69 | 5,114.84 | 25,696.5K |
| 10:00 | 5,115.64 | 5,134.29 | 5,115.27 | 5,134.20 | 25,689.1K |
| 10:05 | 5,133.66 | 5,133.81 | 5,121.29 | 5,125.07 | 17,633.1K |
| 10:10 | 5,124.61 | 5,124.94 | 5,117.43 | 5,123.81 | 17,031.5K |
| 10:15 | 5,126.13 | 5,141.03 | 5,122.12 | 5,140.45 | 13,967.4K |
| 10:20 | 5,140.45 | 5,156.88 | 5,138.44 | 5,153.60 | 17,909.1K |
| 10:25 | 5,153.90 | 5,164.02 | 5,147.98 | 5,152.05 | 15,377.6K |
| 10:30 | 5,152.20 | 5,155.55 | 5,149.33 | 5,152.29 | 12,735.0K |
| 10:35 | 5,153.18 | 5,161.14 | 5,150.17 | 5,161.14 | 12,738.6K |
| 10:40 | 5,162.85 | 5,178.74 | 5,162.85 | 5,168.35 | 12,850.8K |
| 10:45 | 5,168.35 | 5,184.97 | 5,165.21 | 5,183.00 | 10,583.8K |
| 10:50 | 5,183.00 | 5,188.15 | 5,181.35 | 5,181.35 | 8,592.1K |
| 10:55 | 5,180.98 | 5,183.93 | 5,176.17 | 5,181.91 | 10,613.8K |
| 11:00 | 5,181.91 | 5,187.65 | 5,180.08 | 5,186.44 | 9,710.0K |
| 11:05 | 5,185.79 | 5,190.96 | 5,184.56 | 5,189.85 | 11,507.3K |
| 11:10 | 5,189.74 | 5,189.77 | 5,181.12 | 5,185.79 | 13,975.0K |
| 11:15 | 5,184.93 | 5,194.61 | 5,181.33 | 5,185.27 | 8,089.4K |
| 11:20 | 5,186.86 | 5,188.79 | 5,177.82 | 5,179.19 | 9,623.8K |
| 11:25 | 5,178.58 | 5,178.70 | 5,168.14 | 5,169.04 | 9,978.6K |
| 11:30 | 5,169.28 | 5,170.94 | 5,164.13 | 5,165.88 | 10,316.8K |
| 11:35 | 5,165.88 | 5,165.96 | 5,158.45 | 5,161.82 | 10,802.8K |
| 11:40 | 5,160.73 | 5,166.53 | 5,160.38 | 5,162.49 | 7,237.1K |
| 11:45 | 5,161.68 | 5,162.57 | 5,151.79 | 5,155.32 | 6,056.0K |
| 11:50 | 5,155.32 | 5,161.64 | 5,153.98 | 5,158.56 | 6,886.8K |
| 11:55 | 5,157.92 | 5,157.92 | 5,151.57 | 5,155.32 | 5,581.1K |
| 12:00 | 5,154.52 | 5,154.52 | 5,154.52 | 5,154.52 | 195.1K |
| 12:05 | 5,154.52 | 5,154.52 | 5,154.52 | 5,154.52 | 0.0K |
| 13:00 | 5,150.34 | 5,154.25 | 5,147.46 | 5,149.79 | 21,314.0K |
| 13:05 | 5,148.69 | 5,154.43 | 5,142.12 | 5,142.12 | 12,830.2K |
| 13:10 | 5,142.43 | 5,147.48 | 5,136.16 | 5,136.63 | 17,697.4K |
| 13:15 | 5,136.64 | 5,204.50 | 5,135.40 | 5,192.99 | 28,182.9K |
| 13:20 | 5,195.16 | 5,201.75 | 5,169.50 | 5,171.00 | 11,739.9K |
| 13:25 | 5,171.90 | 5,172.33 | 5,159.31 | 5,165.93 | 8,289.1K |
| 13:30 | 5,165.62 | 5,165.62 | 5,147.94 | 5,147.94 | 12,834.3K |
| 13:35 | 5,147.68 | 5,148.74 | 5,139.17 | 5,142.12 | 14,174.2K |
| 13:40 | 5,142.12 | 5,142.66 | 5,130.56 | 5,130.60 | 14,451.0K |
| 13:45 | 5,130.79 | 5,136.08 | 5,128.01 | 5,130.51 | 12,815.7K |
| 13:50 | 5,130.14 | 5,139.00 | 5,128.59 | 5,137.27 | 9,958.0K |
| 13:55 | 5,137.27 | 5,138.59 | 5,123.22 | 5,126.79 | 9,521.1K |
| 14:00 | 5,126.07 | 5,128.36 | 5,113.84 | 5,115.05 | 16,368.3K |
| 14:05 | 5,116.15 | 5,117.05 | 5,093.52 | 5,093.52 | 29,423.0K |
| 14:10 | 5,093.76 | 5,106.20 | 5,090.71 | 5,102.29 | 14,972.0K |
| 14:15 | 5,102.79 | 5,108.07 | 5,097.71 | 5,098.51 | 17,087.0K |
| 14:20 | 5,098.76 | 5,132.54 | 5,097.79 | 5,132.05 | 24,791.0K |
| 14:25 | 5,130.46 | 5,133.43 | 5,119.27 | 5,119.69 | 17,885.0K |
| 14:30 | 5,119.95 | 5,136.35 | 5,109.22 | 5,128.37 | 21,624.9K |
| 14:35 | 5,128.86 | 5,129.64 | 5,116.45 | 5,127.68 | 11,293.2K |
| 14:40 | 5,124.80 | 5,124.80 | 5,111.94 | 5,116.55 | 9,895.1K |
| 14:45 | 5,116.31 | 5,122.96 | 5,114.38 | 5,115.30 | 10,790.3K |
| 14:50 | 5,115.77 | 5,145.45 | 5,110.90 | 5,143.15 | 21,345.8K |
| 14:55 | 5,143.83 | 5,144.79 | 5,127.97 | 5,127.97 | 15,759.6K |
| 15:00 | 5,125.22 | 5,126.70 | 5,114.53 | 5,114.53 | 9,904.2K |
| 15:05 | 5,116.45 | 5,118.48 | 5,107.75 | 5,111.45 | 7,835.7K |
| 15:10 | 5,110.22 | 5,110.22 | 5,099.57 | 5,104.78 | 12,776.5K |
| 15:15 | 5,104.80 | 5,107.76 | 5,095.90 | 5,097.21 | 10,133.8K |
| 15:20 | 5,098.48 | 5,100.40 | 5,087.44 | 5,089.54 | 10,005.4K |
| 15:25 | 5,089.79 | 5,089.79 | 5,082.36 | 5,083.94 | 10,529.8K |
| 15:30 | 5,085.95 | 5,085.95 | 5,071.87 | 5,072.90 | 13,217.2K |
| 15:35 | 5,071.68 | 5,074.15 | 5,069.02 | 5,069.80 | 15,580.4K |
| 15:40 | 5,070.23 | 5,075.82 | 5,068.65 | 5,068.69 | 12,529.8K |
| 15:45 | 5,068.69 | 5,070.78 | 5,049.50 | 5,050.59 | 21,785.9K |
| 15:50 | 5,050.97 | 5,054.93 | 5,045.51 | 5,046.81 | 21,489.3K |
| 15:55 | 5,048.32 | 5,060.38 | 5,046.05 | 5,060.38 | 53,556.8K |