5,501.50
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,684.69 | 5,712.99 | 5,684.06 | 5,695.10 | 61,920.9K |
| 09:35 | 5,695.35 | 5,700.03 | 5,694.56 | 5,694.98 | 25,497.6K |
| 09:40 | 5,694.93 | 5,695.06 | 5,681.78 | 5,683.54 | 16,241.1K |
| 09:45 | 5,683.16 | 5,696.08 | 5,683.16 | 5,693.35 | 18,540.0K |
| 09:50 | 5,694.46 | 5,697.79 | 5,693.04 | 5,695.21 | 27,460.2K |
| 09:55 | 5,695.11 | 5,695.59 | 5,682.62 | 5,683.58 | 27,014.2K |
| 10:00 | 5,683.21 | 5,687.04 | 5,679.11 | 5,679.87 | 11,594.8K |
| 10:05 | 5,679.91 | 5,680.21 | 5,674.20 | 5,674.66 | 10,547.6K |
| 10:10 | 5,674.45 | 5,675.38 | 5,670.62 | 5,671.67 | 14,216.1K |
| 10:15 | 5,671.37 | 5,672.34 | 5,667.59 | 5,668.75 | 24,536.8K |
| 10:20 | 5,668.92 | 5,671.00 | 5,666.93 | 5,670.34 | 14,589.4K |
| 10:25 | 5,669.54 | 5,677.61 | 5,669.54 | 5,673.03 | 7,194.2K |
| 10:30 | 5,673.03 | 5,673.98 | 5,668.62 | 5,668.62 | 7,019.3K |
| 10:35 | 5,668.31 | 5,670.54 | 5,667.11 | 5,668.44 | 11,365.3K |
| 10:40 | 5,668.79 | 5,669.19 | 5,665.45 | 5,668.52 | 11,354.2K |
| 10:45 | 5,669.03 | 5,674.05 | 5,668.47 | 5,671.95 | 13,087.1K |
| 10:50 | 5,672.60 | 5,676.89 | 5,671.74 | 5,675.79 | 8,326.3K |
| 10:55 | 5,674.42 | 5,676.70 | 5,672.59 | 5,676.20 | 11,212.3K |
| 11:00 | 5,675.63 | 5,675.69 | 5,671.43 | 5,672.81 | 11,341.8K |
| 11:05 | 5,672.81 | 5,674.23 | 5,665.93 | 5,668.46 | 12,267.4K |
| 11:10 | 5,668.22 | 5,669.54 | 5,664.51 | 5,664.89 | 12,390.0K |
| 11:15 | 5,664.75 | 5,668.19 | 5,664.57 | 5,665.09 | 6,464.6K |
| 11:20 | 5,666.45 | 5,667.95 | 5,664.09 | 5,665.76 | 7,764.9K |
| 11:25 | 5,666.11 | 5,669.65 | 5,664.31 | 5,666.85 | 5,540.2K |
| 11:30 | 5,666.26 | 5,666.51 | 5,661.60 | 5,661.96 | 8,011.8K |
| 11:35 | 5,662.33 | 5,665.26 | 5,660.88 | 5,661.81 | 9,007.7K |
| 11:40 | 5,662.11 | 5,666.12 | 5,660.22 | 5,665.86 | 5,104.9K |
| 11:45 | 5,665.86 | 5,667.46 | 5,662.14 | 5,665.16 | 6,072.9K |
| 11:50 | 5,664.30 | 5,665.24 | 5,662.27 | 5,662.92 | 3,334.2K |
| 11:55 | 5,664.16 | 5,667.72 | 5,663.96 | 5,666.67 | 2,699.3K |
| 12:00 | 5,666.67 | 5,666.67 | 5,666.67 | 5,666.67 | 0.0K |
| 12:05 | 5,666.67 | 5,666.67 | 5,666.67 | 5,666.67 | 0.0K |
| 13:00 | 5,666.15 | 5,675.33 | 5,664.81 | 5,669.72 | 11,497.9K |
| 13:05 | 5,668.87 | 5,669.13 | 5,664.56 | 5,667.77 | 10,847.1K |
| 13:10 | 5,667.77 | 5,670.05 | 5,665.78 | 5,668.49 | 12,312.0K |
| 13:15 | 5,668.00 | 5,671.10 | 5,667.22 | 5,670.06 | 10,009.2K |
| 13:20 | 5,670.06 | 5,673.87 | 5,667.70 | 5,673.78 | 5,474.5K |
| 13:25 | 5,672.92 | 5,675.87 | 5,671.06 | 5,674.02 | 8,557.4K |
| 13:30 | 5,673.98 | 5,675.64 | 5,672.24 | 5,674.03 | 7,443.4K |
| 13:35 | 5,674.27 | 5,674.52 | 5,671.70 | 5,671.94 | 6,854.0K |
| 13:40 | 5,671.94 | 5,674.53 | 5,670.60 | 5,673.89 | 4,185.4K |
| 13:45 | 5,672.89 | 5,677.93 | 5,671.99 | 5,676.73 | 8,789.1K |
| 13:50 | 5,677.89 | 5,678.53 | 5,675.30 | 5,675.31 | 6,137.4K |
| 13:55 | 5,675.39 | 5,679.08 | 5,674.19 | 5,677.28 | 7,260.2K |
| 14:00 | 5,675.28 | 5,680.72 | 5,674.27 | 5,680.24 | 6,287.0K |
| 14:05 | 5,680.50 | 5,684.04 | 5,678.44 | 5,682.38 | 4,824.4K |
| 14:10 | 5,682.38 | 5,683.59 | 5,676.54 | 5,677.76 | 9,528.3K |
| 14:15 | 5,676.64 | 5,677.09 | 5,672.72 | 5,674.31 | 8,225.3K |
| 14:20 | 5,673.94 | 5,675.91 | 5,668.00 | 5,668.90 | 9,698.2K |
| 14:25 | 5,668.71 | 5,673.01 | 5,667.37 | 5,671.38 | 6,507.9K |
| 14:30 | 5,671.38 | 5,673.01 | 5,669.21 | 5,669.97 | 7,643.4K |
| 14:35 | 5,670.47 | 5,671.43 | 5,668.37 | 5,668.65 | 7,028.3K |
| 14:40 | 5,667.51 | 5,669.18 | 5,666.22 | 5,667.95 | 6,173.7K |
| 14:45 | 5,668.97 | 5,669.47 | 5,666.68 | 5,666.93 | 5,452.5K |
| 14:50 | 5,667.24 | 5,668.93 | 5,666.11 | 5,667.45 | 7,570.7K |
| 14:55 | 5,668.65 | 5,670.62 | 5,666.88 | 5,668.95 | 7,345.1K |
| 15:00 | 5,668.95 | 5,669.84 | 5,666.77 | 5,667.89 | 5,132.1K |
| 15:05 | 5,667.89 | 5,669.11 | 5,665.51 | 5,666.72 | 3,355.2K |
| 15:10 | 5,667.21 | 5,667.94 | 5,662.25 | 5,664.38 | 3,676.1K |
| 15:15 | 5,663.71 | 5,664.77 | 5,660.28 | 5,661.05 | 5,888.3K |
| 15:20 | 5,661.35 | 5,663.74 | 5,660.00 | 5,662.66 | 4,867.5K |
| 15:25 | 5,663.06 | 5,664.78 | 5,660.59 | 5,661.28 | 7,350.7K |
| 15:30 | 5,660.21 | 5,667.49 | 5,660.21 | 5,666.64 | 5,564.0K |
| 15:35 | 5,666.64 | 5,668.66 | 5,664.85 | 5,665.13 | 6,476.8K |
| 15:40 | 5,665.48 | 5,668.47 | 5,664.54 | 5,666.86 | 7,381.8K |
| 15:45 | 5,668.16 | 5,668.16 | 5,662.64 | 5,664.34 | 7,938.4K |
| 15:50 | 5,664.52 | 5,667.06 | 5,662.82 | 5,667.06 | 10,016.2K |
| 15:55 | 5,665.85 | 5,674.20 | 5,664.23 | 5,674.20 | 29,940.0K |