5,503.79
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,577.91 | 5,584.34 | 5,575.54 | 5,577.32 | 6,518.1K |
| 09:35 | 5,577.32 | 5,579.57 | 5,570.78 | 5,579.57 | 5,968.2K |
| 09:40 | 5,579.57 | 5,585.64 | 5,576.27 | 5,576.27 | 9,515.7K |
| 09:45 | 5,576.27 | 5,576.27 | 5,566.39 | 5,566.56 | 10,750.1K |
| 09:50 | 5,566.56 | 5,568.85 | 5,565.36 | 5,566.61 | 5,308.7K |
| 09:55 | 5,566.61 | 5,569.37 | 5,564.03 | 5,569.08 | 9,684.7K |
| 10:00 | 5,568.73 | 5,570.33 | 5,566.62 | 5,566.88 | 8,823.4K |
| 10:05 | 5,566.88 | 5,567.10 | 5,560.64 | 5,562.50 | 7,814.5K |
| 10:10 | 5,562.13 | 5,562.13 | 5,552.31 | 5,552.46 | 5,833.6K |
| 10:15 | 5,552.26 | 5,552.79 | 5,548.65 | 5,551.60 | 6,346.0K |
| 10:20 | 5,551.60 | 5,551.80 | 5,541.90 | 5,543.16 | 9,307.0K |
| 10:25 | 5,543.40 | 5,545.92 | 5,541.04 | 5,541.97 | 6,291.7K |
| 10:30 | 5,541.47 | 5,552.20 | 5,541.13 | 5,550.30 | 9,143.5K |
| 10:35 | 5,551.65 | 5,554.44 | 5,550.80 | 5,552.72 | 6,237.3K |
| 10:40 | 5,553.09 | 5,557.09 | 5,551.61 | 5,556.49 | 10,811.0K |
| 10:45 | 5,555.89 | 5,560.01 | 5,555.89 | 5,559.49 | 2,462.9K |
| 10:50 | 5,559.12 | 5,559.62 | 5,555.33 | 5,555.33 | 5,890.2K |
| 10:55 | 5,555.57 | 5,556.79 | 5,552.27 | 5,556.00 | 4,536.7K |
| 11:00 | 5,555.64 | 5,556.85 | 5,551.92 | 5,553.65 | 2,719.6K |
| 11:05 | 5,553.65 | 5,553.71 | 5,548.43 | 5,551.31 | 7,874.8K |
| 11:10 | 5,551.66 | 5,551.83 | 5,546.84 | 5,547.57 | 2,838.5K |
| 11:15 | 5,547.66 | 5,549.55 | 5,547.04 | 5,548.23 | 4,304.5K |
| 11:20 | 5,548.59 | 5,553.77 | 5,548.34 | 5,553.77 | 4,667.5K |
| 11:25 | 5,554.12 | 5,554.12 | 5,550.36 | 5,551.37 | 1,249.4K |
| 11:30 | 5,551.37 | 5,554.02 | 5,551.37 | 5,553.54 | 1,774.3K |
| 11:35 | 5,552.92 | 5,555.84 | 5,552.92 | 5,555.52 | 1,608.7K |
| 11:40 | 5,555.52 | 5,556.44 | 5,552.14 | 5,556.44 | 2,367.1K |
| 11:45 | 5,556.19 | 5,556.76 | 5,553.33 | 5,555.48 | 2,575.0K |
| 11:50 | 5,555.48 | 5,558.66 | 5,555.48 | 5,555.86 | 2,782.5K |
| 11:55 | 5,555.86 | 5,558.79 | 5,555.69 | 5,556.80 | 2,407.5K |
| 12:00 | 5,557.65 | 5,557.65 | 5,557.65 | 5,557.65 | 1.0K |
| 12:05 | 5,557.65 | 5,557.65 | 5,557.65 | 5,557.65 | 0.0K |
| 13:00 | 5,556.76 | 5,561.84 | 5,556.38 | 5,561.59 | 4,829.3K |
| 13:05 | 5,561.84 | 5,562.21 | 5,555.03 | 5,555.49 | 4,136.7K |
| 13:10 | 5,555.49 | 5,557.02 | 5,554.24 | 5,555.38 | 2,493.0K |
| 13:15 | 5,556.01 | 5,557.28 | 5,552.41 | 5,555.37 | 3,942.3K |
| 13:20 | 5,555.37 | 5,555.85 | 5,552.39 | 5,555.60 | 4,756.2K |
| 13:25 | 5,555.92 | 5,558.35 | 5,554.78 | 5,557.06 | 4,603.3K |
| 13:30 | 5,557.11 | 5,558.30 | 5,553.72 | 5,555.00 | 3,467.0K |
| 13:35 | 5,555.00 | 5,555.43 | 5,551.04 | 5,551.25 | 3,721.7K |
| 13:40 | 5,551.25 | 5,551.97 | 5,547.30 | 5,550.30 | 3,499.9K |
| 13:45 | 5,549.98 | 5,552.20 | 5,548.91 | 5,549.13 | 3,663.4K |
| 13:50 | 5,548.60 | 5,551.00 | 5,547.79 | 5,549.62 | 4,483.3K |
| 13:55 | 5,549.62 | 5,552.64 | 5,549.06 | 5,551.73 | 3,895.4K |
| 14:00 | 5,551.73 | 5,555.18 | 5,549.92 | 5,552.59 | 3,052.8K |
| 14:05 | 5,552.29 | 5,556.90 | 5,552.29 | 5,554.42 | 3,686.3K |
| 14:10 | 5,554.42 | 5,556.31 | 5,553.44 | 5,554.55 | 3,173.1K |
| 14:15 | 5,554.55 | 5,555.19 | 5,551.52 | 5,551.52 | 2,394.8K |
| 14:20 | 5,551.52 | 5,553.98 | 5,550.23 | 5,552.19 | 2,799.4K |
| 14:25 | 5,552.19 | 5,553.72 | 5,551.53 | 5,551.77 | 2,520.6K |
| 14:30 | 5,551.77 | 5,553.00 | 5,550.55 | 5,552.29 | 3,673.8K |
| 14:35 | 5,552.29 | 5,553.22 | 5,550.04 | 5,552.19 | 1,995.7K |
| 14:40 | 5,552.19 | 5,553.79 | 5,551.13 | 5,553.27 | 4,809.7K |
| 14:45 | 5,553.27 | 5,555.95 | 5,552.95 | 5,553.94 | 3,097.6K |
| 14:50 | 5,553.94 | 5,557.06 | 5,552.82 | 5,557.06 | 3,033.5K |
| 14:55 | 5,556.15 | 5,556.15 | 5,551.83 | 5,552.88 | 4,244.3K |
| 15:00 | 5,553.91 | 5,554.89 | 5,550.83 | 5,553.70 | 2,643.5K |
| 15:05 | 5,553.70 | 5,553.96 | 5,548.39 | 5,548.39 | 3,300.5K |
| 15:10 | 5,548.73 | 5,551.27 | 5,548.11 | 5,548.45 | 3,755.5K |
| 15:15 | 5,547.62 | 5,552.01 | 5,547.62 | 5,551.22 | 3,695.6K |
| 15:20 | 5,551.22 | 5,554.68 | 5,550.37 | 5,551.40 | 4,989.4K |
| 15:25 | 5,550.54 | 5,552.56 | 5,548.56 | 5,550.00 | 3,655.7K |
| 15:30 | 5,550.82 | 5,553.49 | 5,549.38 | 5,550.63 | 4,244.2K |
| 15:35 | 5,550.63 | 5,554.62 | 5,549.87 | 5,551.96 | 6,324.0K |
| 15:40 | 5,552.40 | 5,555.59 | 5,552.05 | 5,553.79 | 4,631.5K |
| 15:45 | 5,553.79 | 5,556.52 | 5,552.18 | 5,556.52 | 6,629.6K |
| 15:50 | 5,555.66 | 5,557.61 | 5,552.48 | 5,557.08 | 7,671.9K |
| 15:55 | 5,557.33 | 5,557.97 | 5,552.21 | 5,554.58 | 26,005.6K |