5,501.50
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,549.25 | 5,579.49 | 5,549.25 | 5,573.91 | 86,975.8K |
| 09:35 | 5,574.10 | 5,582.96 | 5,568.12 | 5,582.53 | 64,051.0K |
| 09:40 | 5,582.12 | 5,594.20 | 5,582.12 | 5,585.70 | 71,786.3K |
| 09:45 | 5,585.70 | 5,590.93 | 5,580.21 | 5,588.33 | 34,384.7K |
| 09:50 | 5,588.33 | 5,590.82 | 5,585.54 | 5,586.11 | 29,848.4K |
| 09:55 | 5,584.88 | 5,587.30 | 5,579.80 | 5,579.80 | 17,941.7K |
| 10:00 | 5,579.70 | 5,583.06 | 5,578.21 | 5,582.74 | 24,974.3K |
| 10:05 | 5,582.74 | 5,585.21 | 5,578.66 | 5,584.18 | 17,704.1K |
| 10:10 | 5,584.50 | 5,593.75 | 5,584.48 | 5,593.45 | 17,837.7K |
| 10:15 | 5,593.33 | 5,593.87 | 5,587.08 | 5,587.68 | 12,484.7K |
| 10:20 | 5,587.68 | 5,590.31 | 5,585.32 | 5,585.34 | 5,971.3K |
| 10:25 | 5,585.55 | 5,586.45 | 5,580.98 | 5,584.08 | 16,101.6K |
| 10:30 | 5,583.88 | 5,586.31 | 5,583.35 | 5,585.07 | 6,032.6K |
| 10:35 | 5,585.07 | 5,586.15 | 5,582.77 | 5,585.65 | 4,977.9K |
| 10:40 | 5,585.65 | 5,586.71 | 5,580.93 | 5,583.66 | 4,977.4K |
| 10:45 | 5,583.66 | 5,586.06 | 5,582.73 | 5,584.36 | 6,270.0K |
| 10:50 | 5,584.36 | 5,585.72 | 5,581.14 | 5,584.68 | 7,336.0K |
| 10:55 | 5,584.93 | 5,584.93 | 5,580.24 | 5,580.99 | 7,207.9K |
| 11:00 | 5,580.99 | 5,581.24 | 5,576.77 | 5,578.99 | 5,569.8K |
| 11:05 | 5,578.99 | 5,580.02 | 5,577.14 | 5,580.02 | 4,802.2K |
| 11:10 | 5,580.51 | 5,581.23 | 5,576.23 | 5,577.81 | 9,192.8K |
| 11:15 | 5,578.03 | 5,580.89 | 5,576.00 | 5,576.61 | 5,431.9K |
| 11:20 | 5,576.61 | 5,577.82 | 5,573.43 | 5,574.67 | 8,376.4K |
| 11:25 | 5,574.67 | 5,578.60 | 5,573.52 | 5,577.31 | 5,485.4K |
| 11:30 | 5,577.31 | 5,578.58 | 5,575.82 | 5,576.74 | 2,945.9K |
| 11:35 | 5,577.08 | 5,578.46 | 5,574.91 | 5,577.24 | 4,009.4K |
| 11:40 | 5,577.24 | 5,578.66 | 5,576.11 | 5,576.98 | 2,911.0K |
| 11:45 | 5,576.98 | 5,578.72 | 5,574.14 | 5,574.38 | 1,468.3K |
| 11:50 | 5,575.90 | 5,579.94 | 5,575.90 | 5,579.59 | 1,976.6K |
| 11:55 | 5,578.93 | 5,581.13 | 5,576.94 | 5,579.49 | 5,889.9K |
| 12:00 | 5,578.93 | 5,578.93 | 5,578.93 | 5,578.93 | 5.0K |
| 12:05 | 5,578.93 | 5,578.93 | 5,578.93 | 5,578.93 | 0.0K |
| 13:00 | 5,577.52 | 5,586.01 | 5,577.52 | 5,584.12 | 17,293.3K |
| 13:05 | 5,584.12 | 5,589.50 | 5,583.72 | 5,589.50 | 9,466.2K |
| 13:10 | 5,589.32 | 5,592.79 | 5,587.90 | 5,590.98 | 10,227.1K |
| 13:15 | 5,590.98 | 5,590.98 | 5,588.01 | 5,589.56 | 5,649.6K |
| 13:20 | 5,589.56 | 5,590.99 | 5,588.45 | 5,590.17 | 9,029.4K |
| 13:25 | 5,590.87 | 5,596.92 | 5,589.43 | 5,595.06 | 25,645.1K |
| 13:30 | 5,595.16 | 5,599.83 | 5,593.75 | 5,599.03 | 12,251.1K |
| 13:35 | 5,599.03 | 5,599.62 | 5,594.07 | 5,596.37 | 11,384.1K |
| 13:40 | 5,596.50 | 5,597.59 | 5,593.35 | 5,594.55 | 6,133.7K |
| 13:45 | 5,595.79 | 5,597.27 | 5,593.60 | 5,596.14 | 5,159.4K |
| 13:50 | 5,596.14 | 5,599.25 | 5,595.90 | 5,596.95 | 3,474.0K |
| 13:55 | 5,596.55 | 5,598.98 | 5,596.30 | 5,597.27 | 5,334.2K |
| 14:00 | 5,597.27 | 5,601.07 | 5,596.94 | 5,598.84 | 8,980.0K |
| 14:05 | 5,598.84 | 5,601.28 | 5,598.61 | 5,599.74 | 6,168.9K |
| 14:10 | 5,598.89 | 5,602.91 | 5,597.92 | 5,600.53 | 10,029.5K |
| 14:15 | 5,600.63 | 5,603.56 | 5,599.73 | 5,601.77 | 5,274.5K |
| 14:20 | 5,601.53 | 5,602.14 | 5,599.35 | 5,600.03 | 10,214.9K |
| 14:25 | 5,599.46 | 5,602.54 | 5,596.72 | 5,600.43 | 3,743.0K |
| 14:30 | 5,600.99 | 5,602.09 | 5,598.58 | 5,599.63 | 5,373.3K |
| 14:35 | 5,599.63 | 5,601.00 | 5,597.60 | 5,599.75 | 6,921.3K |
| 14:40 | 5,598.83 | 5,603.29 | 5,598.83 | 5,601.92 | 3,138.5K |
| 14:45 | 5,602.03 | 5,602.43 | 5,597.49 | 5,597.79 | 4,587.4K |
| 14:50 | 5,597.79 | 5,600.19 | 5,597.00 | 5,599.90 | 6,937.7K |
| 14:55 | 5,601.05 | 5,603.78 | 5,599.54 | 5,600.94 | 12,494.2K |
| 15:00 | 5,601.18 | 5,602.50 | 5,599.91 | 5,600.19 | 4,970.0K |
| 15:05 | 5,600.71 | 5,604.12 | 5,599.86 | 5,602.55 | 3,999.9K |
| 15:10 | 5,602.57 | 5,602.57 | 5,598.84 | 5,599.40 | 3,476.7K |
| 15:15 | 5,599.40 | 5,602.50 | 5,598.56 | 5,600.60 | 4,138.2K |
| 15:20 | 5,601.14 | 5,605.19 | 5,600.59 | 5,604.49 | 3,267.3K |
| 15:25 | 5,604.81 | 5,605.23 | 5,601.73 | 5,603.85 | 4,365.7K |
| 15:30 | 5,603.68 | 5,603.68 | 5,600.06 | 5,601.61 | 6,078.3K |
| 15:35 | 5,601.83 | 5,604.48 | 5,600.72 | 5,602.88 | 9,842.4K |
| 15:40 | 5,602.88 | 5,605.44 | 5,601.57 | 5,602.20 | 5,067.6K |
| 15:45 | 5,601.97 | 5,605.76 | 5,601.64 | 5,604.92 | 7,801.8K |
| 15:50 | 5,604.80 | 5,605.97 | 5,602.42 | 5,602.42 | 14,558.5K |
| 15:55 | 5,603.61 | 5,606.36 | 5,598.06 | 5,606.36 | 32,565.2K |