5,524.29
Last Update: 2025-10-02
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,058.55 | 5,123.08 | 5,058.55 | 5,099.89 | 37,022.5K |
| 09:35 | 5,095.76 | 5,120.21 | 5,091.46 | 5,115.65 | 20,679.7K |
| 09:40 | 5,116.38 | 5,116.95 | 5,091.76 | 5,092.98 | 18,576.8K |
| 09:45 | 5,092.66 | 5,092.66 | 5,074.06 | 5,087.45 | 13,392.5K |
| 09:50 | 5,087.97 | 5,088.22 | 5,057.71 | 5,064.84 | 15,717.1K |
| 09:55 | 5,064.25 | 5,085.28 | 5,063.40 | 5,085.28 | 14,840.4K |
| 10:00 | 5,084.98 | 5,088.99 | 5,079.12 | 5,079.59 | 14,057.5K |
| 10:05 | 5,081.29 | 5,089.69 | 5,076.75 | 5,078.98 | 10,255.9K |
| 10:10 | 5,078.66 | 5,090.71 | 5,073.77 | 5,090.22 | 11,757.0K |
| 10:15 | 5,090.71 | 5,091.28 | 5,083.11 | 5,085.89 | 9,714.9K |
| 10:20 | 5,085.86 | 5,085.86 | 5,070.42 | 5,071.84 | 8,483.1K |
| 10:25 | 5,072.50 | 5,079.08 | 5,071.28 | 5,073.29 | 8,157.3K |
| 10:30 | 5,070.96 | 5,082.47 | 5,068.34 | 5,082.46 | 11,566.2K |
| 10:35 | 5,082.46 | 5,085.99 | 5,078.78 | 5,079.62 | 5,625.0K |
| 10:40 | 5,079.57 | 5,079.92 | 5,066.10 | 5,066.30 | 7,101.6K |
| 10:45 | 5,066.06 | 5,070.30 | 5,062.49 | 5,067.96 | 7,837.2K |
| 10:50 | 5,067.15 | 5,070.22 | 5,065.58 | 5,068.86 | 4,328.1K |
| 10:55 | 5,066.45 | 5,066.74 | 5,055.54 | 5,059.30 | 7,122.0K |
| 11:00 | 5,059.57 | 5,066.61 | 5,057.56 | 5,065.68 | 6,576.6K |
| 11:05 | 5,062.43 | 5,068.13 | 5,061.25 | 5,065.46 | 3,181.7K |
| 11:10 | 5,064.89 | 5,073.23 | 5,062.05 | 5,071.24 | 8,491.3K |
| 11:15 | 5,071.48 | 5,081.04 | 5,070.22 | 5,080.68 | 9,888.1K |
| 11:20 | 5,079.76 | 5,094.14 | 5,078.75 | 5,093.59 | 12,824.2K |
| 11:25 | 5,090.28 | 5,097.72 | 5,090.02 | 5,096.67 | 9,384.6K |
| 11:30 | 5,096.11 | 5,096.11 | 5,086.06 | 5,087.21 | 4,223.1K |
| 11:35 | 5,086.66 | 5,088.35 | 5,082.72 | 5,082.93 | 4,351.2K |
| 11:40 | 5,083.24 | 5,083.24 | 5,073.42 | 5,073.42 | 5,541.7K |
| 11:45 | 5,073.15 | 5,073.85 | 5,064.57 | 5,065.75 | 4,646.8K |
| 11:50 | 5,065.28 | 5,069.54 | 5,064.67 | 5,068.76 | 4,844.5K |
| 11:55 | 5,068.76 | 5,071.49 | 5,064.44 | 5,070.51 | 4,655.2K |
| 12:00 | 5,071.45 | 5,071.45 | 5,071.45 | 5,071.45 | 25.8K |
| 12:05 | 5,071.45 | 5,071.45 | 5,071.45 | 5,071.45 | 0.0K |
| 13:00 | 5,072.21 | 5,076.38 | 5,061.40 | 5,062.93 | 9,703.2K |
| 13:05 | 5,063.81 | 5,064.64 | 5,059.34 | 5,059.39 | 6,430.5K |
| 13:10 | 5,058.19 | 5,060.52 | 5,051.84 | 5,052.96 | 6,904.2K |
| 13:15 | 5,052.37 | 5,055.36 | 5,037.06 | 5,038.87 | 15,375.9K |
| 13:20 | 5,038.36 | 5,040.18 | 5,034.36 | 5,037.08 | 11,125.9K |
| 13:25 | 5,037.31 | 5,038.83 | 5,022.74 | 5,023.81 | 11,798.0K |
| 13:30 | 5,024.10 | 5,027.47 | 5,022.18 | 5,022.18 | 7,455.9K |
| 13:35 | 5,022.11 | 5,038.15 | 5,020.57 | 5,034.03 | 13,459.0K |
| 13:40 | 5,032.88 | 5,038.93 | 5,024.31 | 5,024.63 | 8,145.8K |
| 13:45 | 5,025.45 | 5,025.45 | 5,009.88 | 5,011.53 | 9,379.4K |
| 13:50 | 5,011.68 | 5,018.28 | 5,009.96 | 5,016.67 | 10,014.1K |
| 13:55 | 5,017.01 | 5,035.35 | 5,015.56 | 5,035.35 | 10,359.2K |
| 14:00 | 5,034.53 | 5,039.34 | 5,030.95 | 5,039.34 | 7,420.4K |
| 14:05 | 5,038.71 | 5,039.05 | 5,031.75 | 5,031.90 | 5,052.7K |
| 14:10 | 5,032.77 | 5,033.17 | 5,021.80 | 5,022.04 | 7,404.5K |
| 14:15 | 5,022.37 | 5,026.23 | 5,021.04 | 5,022.33 | 6,264.4K |
| 14:20 | 5,022.57 | 5,023.46 | 5,017.18 | 5,022.14 | 7,632.1K |
| 14:25 | 5,021.90 | 5,030.87 | 5,021.90 | 5,030.87 | 6,870.9K |
| 14:30 | 5,030.87 | 5,031.96 | 5,025.10 | 5,026.11 | 3,738.8K |
| 14:35 | 5,026.11 | 5,034.89 | 5,024.53 | 5,034.35 | 5,750.4K |
| 14:40 | 5,034.35 | 5,049.44 | 5,034.35 | 5,048.95 | 11,278.2K |
| 14:45 | 5,049.58 | 5,049.82 | 5,045.69 | 5,049.35 | 5,226.3K |
| 14:50 | 5,049.69 | 5,056.68 | 5,048.04 | 5,055.35 | 7,726.0K |
| 14:55 | 5,055.90 | 5,058.65 | 5,052.68 | 5,057.10 | 6,720.7K |
| 15:00 | 5,057.10 | 5,068.73 | 5,056.32 | 5,065.15 | 14,175.5K |
| 15:05 | 5,065.01 | 5,065.01 | 5,057.21 | 5,058.79 | 6,602.1K |
| 15:10 | 5,059.92 | 5,064.02 | 5,058.34 | 5,063.50 | 5,348.8K |
| 15:15 | 5,063.50 | 5,070.81 | 5,061.29 | 5,070.77 | 6,434.1K |
| 15:20 | 5,070.40 | 5,072.39 | 5,066.78 | 5,067.28 | 6,830.1K |
| 15:25 | 5,068.04 | 5,068.41 | 5,059.33 | 5,062.68 | 10,345.5K |
| 15:30 | 5,061.41 | 5,062.06 | 5,056.19 | 5,058.75 | 7,477.7K |
| 15:35 | 5,058.09 | 5,059.55 | 5,053.29 | 5,056.61 | 6,249.0K |
| 15:40 | 5,053.87 | 5,057.68 | 5,051.78 | 5,053.03 | 7,308.3K |
| 15:45 | 5,051.99 | 5,057.41 | 5,051.80 | 5,052.31 | 8,632.8K |
| 15:50 | 5,052.90 | 5,059.02 | 5,051.11 | 5,056.97 | 12,272.8K |
| 15:55 | 5,058.41 | 5,062.40 | 5,051.95 | 5,051.95 | 46,516.0K |