5,524.29
Last Update: 2025-10-02
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,445.04 | 5,453.47 | 5,443.48 | 5,448.09 | 7,423.7K |
| 09:35 | 5,448.00 | 5,449.13 | 5,441.28 | 5,442.98 | 3,473.0K |
| 09:40 | 5,441.77 | 5,445.78 | 5,439.58 | 5,440.02 | 4,742.1K |
| 09:45 | 5,439.37 | 5,443.16 | 5,438.84 | 5,442.53 | 6,229.9K |
| 09:50 | 5,442.53 | 5,445.62 | 5,439.31 | 5,443.53 | 2,595.0K |
| 09:55 | 5,443.53 | 5,446.56 | 5,443.21 | 5,443.71 | 1,985.4K |
| 10:00 | 5,444.89 | 5,444.95 | 5,437.99 | 5,438.68 | 4,416.3K |
| 10:05 | 5,437.94 | 5,443.01 | 5,436.32 | 5,441.85 | 3,548.7K |
| 10:10 | 5,441.85 | 5,445.46 | 5,439.10 | 5,439.91 | 3,357.9K |
| 10:15 | 5,439.91 | 5,442.74 | 5,438.79 | 5,441.49 | 2,669.5K |
| 10:20 | 5,441.49 | 5,448.93 | 5,441.49 | 5,446.68 | 3,839.0K |
| 10:25 | 5,446.68 | 5,452.04 | 5,446.68 | 5,451.71 | 3,233.0K |
| 10:30 | 5,451.58 | 5,456.97 | 5,449.89 | 5,455.57 | 5,297.4K |
| 10:35 | 5,455.57 | 5,460.19 | 5,455.57 | 5,457.03 | 2,235.1K |
| 10:40 | 5,457.03 | 5,460.70 | 5,454.50 | 5,458.73 | 3,992.3K |
| 10:45 | 5,458.48 | 5,469.41 | 5,456.46 | 5,468.19 | 7,273.5K |
| 10:50 | 5,468.19 | 5,468.50 | 5,462.46 | 5,462.46 | 2,736.6K |
| 10:55 | 5,462.46 | 5,465.47 | 5,458.59 | 5,465.47 | 2,980.5K |
| 11:00 | 5,465.15 | 5,466.63 | 5,460.55 | 5,462.57 | 2,921.0K |
| 11:05 | 5,462.57 | 5,465.13 | 5,460.91 | 5,464.06 | 3,595.3K |
| 11:10 | 5,464.06 | 5,464.70 | 5,461.57 | 5,463.49 | 2,099.7K |
| 11:15 | 5,463.49 | 5,466.15 | 5,463.13 | 5,466.15 | 1,656.0K |
| 11:20 | 5,466.15 | 5,468.32 | 5,465.39 | 5,466.65 | 2,360.4K |
| 11:25 | 5,467.46 | 5,468.34 | 5,465.76 | 5,467.70 | 1,688.7K |
| 11:30 | 5,467.31 | 5,472.94 | 5,465.83 | 5,470.57 | 3,408.8K |
| 11:35 | 5,470.91 | 5,470.91 | 5,464.65 | 5,465.78 | 2,836.2K |
| 11:40 | 5,465.78 | 5,467.26 | 5,464.49 | 5,466.37 | 1,340.0K |
| 11:45 | 5,466.37 | 5,468.77 | 5,465.56 | 5,468.47 | 1,859.5K |
| 11:50 | 5,467.92 | 5,469.87 | 5,467.53 | 5,467.53 | 1,024.0K |
| 11:55 | 5,467.53 | 5,469.25 | 5,467.26 | 5,468.33 | 1,082.0K |
| 12:00 | 5,468.23 | 5,468.23 | 5,468.23 | 5,468.23 | 71.0K |
| 12:05 | 5,468.23 | 5,468.23 | 5,468.23 | 5,468.23 | 0.0K |
| 13:00 | 5,468.13 | 5,476.69 | 5,468.03 | 5,471.84 | 10,150.5K |
| 13:05 | 5,472.16 | 5,472.84 | 5,467.66 | 5,472.11 | 1,744.7K |
| 13:10 | 5,472.11 | 5,472.17 | 5,468.91 | 5,470.31 | 3,693.0K |
| 13:15 | 5,470.99 | 5,470.99 | 5,466.48 | 5,467.21 | 3,141.0K |
| 13:20 | 5,467.21 | 5,468.51 | 5,464.85 | 5,464.99 | 2,884.5K |
| 13:25 | 5,464.99 | 5,465.44 | 5,462.65 | 5,462.65 | 3,683.0K |
| 13:30 | 5,462.65 | 5,464.85 | 5,460.41 | 5,463.29 | 2,858.9K |
| 13:35 | 5,463.61 | 5,465.93 | 5,462.59 | 5,462.83 | 3,017.2K |
| 13:40 | 5,463.08 | 5,464.09 | 5,459.04 | 5,459.75 | 1,647.0K |
| 13:45 | 5,460.41 | 5,464.91 | 5,459.45 | 5,462.61 | 2,964.1K |
| 13:50 | 5,462.61 | 5,467.49 | 5,462.61 | 5,465.17 | 1,981.7K |
| 13:55 | 5,464.35 | 5,469.54 | 5,464.35 | 5,467.91 | 2,923.5K |
| 14:00 | 5,467.91 | 5,468.55 | 5,466.16 | 5,466.87 | 2,845.8K |
| 14:05 | 5,466.87 | 5,470.47 | 5,466.41 | 5,468.90 | 2,624.9K |
| 14:10 | 5,468.55 | 5,469.53 | 5,466.05 | 5,467.77 | 3,684.6K |
| 14:15 | 5,467.32 | 5,468.14 | 5,464.27 | 5,466.23 | 6,033.9K |
| 14:20 | 5,466.23 | 5,467.19 | 5,463.80 | 5,463.80 | 4,179.5K |
| 14:25 | 5,463.80 | 5,466.02 | 5,462.80 | 5,463.50 | 4,323.1K |
| 14:30 | 5,463.50 | 5,465.49 | 5,461.41 | 5,462.79 | 2,783.4K |
| 14:35 | 5,462.79 | 5,464.49 | 5,459.90 | 5,461.61 | 2,131.1K |
| 14:40 | 5,461.30 | 5,462.09 | 5,458.34 | 5,459.56 | 1,703.2K |
| 14:45 | 5,459.17 | 5,461.11 | 5,456.50 | 5,457.73 | 2,925.9K |
| 14:50 | 5,457.97 | 5,461.41 | 5,457.24 | 5,460.90 | 2,031.7K |
| 14:55 | 5,460.56 | 5,461.71 | 5,458.22 | 5,459.32 | 2,524.0K |
| 15:00 | 5,459.88 | 5,459.88 | 5,455.84 | 5,456.82 | 2,031.8K |
| 15:05 | 5,456.82 | 5,459.35 | 5,453.48 | 5,454.67 | 4,497.7K |
| 15:10 | 5,455.04 | 5,457.78 | 5,454.00 | 5,455.91 | 3,760.7K |
| 15:15 | 5,455.34 | 5,458.88 | 5,455.34 | 5,457.86 | 3,221.7K |
| 15:20 | 5,457.80 | 5,459.32 | 5,454.81 | 5,456.98 | 3,534.3K |
| 15:25 | 5,456.91 | 5,459.04 | 5,455.83 | 5,455.83 | 2,299.0K |
| 15:30 | 5,455.77 | 5,458.18 | 5,454.18 | 5,454.37 | 6,271.2K |
| 15:35 | 5,454.37 | 5,458.27 | 5,454.17 | 5,454.80 | 1,659.2K |
| 15:40 | 5,455.05 | 5,462.30 | 5,453.22 | 5,462.01 | 2,968.4K |
| 15:45 | 5,461.67 | 5,461.67 | 5,455.81 | 5,459.34 | 3,262.2K |
| 15:50 | 5,459.34 | 5,460.13 | 5,455.21 | 5,456.77 | 3,196.5K |
| 15:55 | 5,456.71 | 5,463.56 | 5,456.55 | 5,463.56 | 20,935.8K |