5,501.50
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,690.58 | 5,693.47 | 5,678.40 | 5,689.55 | 12,294.9K |
| 09:35 | 5,689.30 | 5,689.30 | 5,674.73 | 5,678.51 | 9,267.4K |
| 09:40 | 5,678.18 | 5,685.16 | 5,677.00 | 5,683.16 | 7,223.6K |
| 09:45 | 5,682.92 | 5,686.28 | 5,681.24 | 5,683.79 | 6,854.3K |
| 09:50 | 5,683.79 | 5,683.84 | 5,672.91 | 5,673.96 | 12,242.2K |
| 09:55 | 5,673.96 | 5,674.21 | 5,665.82 | 5,668.33 | 10,030.6K |
| 10:00 | 5,668.33 | 5,668.33 | 5,661.04 | 5,665.34 | 5,251.7K |
| 10:05 | 5,665.30 | 5,665.61 | 5,661.79 | 5,665.61 | 8,165.6K |
| 10:10 | 5,665.61 | 5,666.73 | 5,662.74 | 5,663.41 | 3,581.9K |
| 10:15 | 5,662.59 | 5,666.13 | 5,661.65 | 5,664.97 | 5,395.7K |
| 10:20 | 5,664.94 | 5,670.39 | 5,664.78 | 5,668.22 | 8,974.8K |
| 10:25 | 5,667.19 | 5,670.14 | 5,666.74 | 5,668.05 | 6,521.3K |
| 10:30 | 5,665.93 | 5,669.54 | 5,664.29 | 5,664.29 | 3,501.6K |
| 10:35 | 5,663.94 | 5,665.90 | 5,661.13 | 5,663.01 | 7,002.7K |
| 10:40 | 5,663.23 | 5,664.77 | 5,661.26 | 5,663.17 | 10,900.8K |
| 10:45 | 5,663.43 | 5,663.43 | 5,657.40 | 5,657.40 | 5,113.2K |
| 10:50 | 5,657.36 | 5,663.43 | 5,656.31 | 5,663.13 | 3,198.1K |
| 10:55 | 5,663.13 | 5,668.04 | 5,662.57 | 5,667.94 | 4,939.7K |
| 11:00 | 5,667.79 | 5,669.50 | 5,666.14 | 5,666.97 | 2,273.4K |
| 11:05 | 5,666.86 | 5,670.14 | 5,666.31 | 5,669.68 | 5,321.4K |
| 11:10 | 5,670.50 | 5,673.27 | 5,669.52 | 5,673.16 | 2,425.0K |
| 11:15 | 5,673.16 | 5,673.84 | 5,670.77 | 5,673.14 | 3,054.3K |
| 11:20 | 5,673.14 | 5,675.20 | 5,671.11 | 5,674.78 | 3,372.5K |
| 11:25 | 5,674.78 | 5,675.24 | 5,671.65 | 5,673.62 | 3,334.9K |
| 11:30 | 5,673.62 | 5,675.58 | 5,671.61 | 5,675.50 | 2,468.0K |
| 11:35 | 5,675.50 | 5,675.55 | 5,670.11 | 5,671.14 | 2,471.1K |
| 11:40 | 5,671.14 | 5,675.78 | 5,670.30 | 5,675.64 | 5,018.5K |
| 11:45 | 5,675.64 | 5,677.89 | 5,675.12 | 5,676.79 | 1,539.1K |
| 11:50 | 5,676.79 | 5,677.52 | 5,673.49 | 5,677.12 | 1,395.3K |
| 11:55 | 5,677.37 | 5,679.28 | 5,674.95 | 5,677.84 | 1,625.6K |
| 12:00 | 5,677.84 | 5,677.84 | 5,677.84 | 5,677.84 | 2.0K |
| 12:05 | 5,677.84 | 5,677.84 | 5,677.84 | 5,677.84 | 0.0K |
| 13:00 | 5,678.01 | 5,685.32 | 5,678.01 | 5,684.05 | 7,822.3K |
| 13:05 | 5,683.81 | 5,685.56 | 5,679.97 | 5,680.03 | 3,481.2K |
| 13:10 | 5,680.03 | 5,682.42 | 5,678.92 | 5,679.89 | 5,560.2K |
| 13:15 | 5,679.04 | 5,679.89 | 5,673.74 | 5,675.14 | 5,612.3K |
| 13:20 | 5,675.48 | 5,677.02 | 5,672.07 | 5,673.48 | 4,277.8K |
| 13:25 | 5,673.78 | 5,674.68 | 5,672.22 | 5,672.22 | 2,694.9K |
| 13:30 | 5,672.22 | 5,675.96 | 5,671.88 | 5,675.56 | 5,395.0K |
| 13:35 | 5,675.56 | 5,675.58 | 5,671.70 | 5,672.63 | 5,654.1K |
| 13:40 | 5,672.63 | 5,674.44 | 5,670.15 | 5,670.85 | 6,515.1K |
| 13:45 | 5,671.30 | 5,672.17 | 5,669.06 | 5,671.52 | 5,289.9K |
| 13:50 | 5,671.17 | 5,681.34 | 5,670.98 | 5,679.92 | 7,306.7K |
| 13:55 | 5,679.92 | 5,685.82 | 5,679.00 | 5,684.77 | 13,461.2K |
| 14:00 | 5,684.77 | 5,689.65 | 5,683.92 | 5,687.32 | 3,965.8K |
| 14:05 | 5,687.32 | 5,691.78 | 5,687.32 | 5,688.98 | 2,739.8K |
| 14:10 | 5,689.21 | 5,690.31 | 5,687.16 | 5,688.87 | 3,689.9K |
| 14:15 | 5,688.05 | 5,691.48 | 5,687.33 | 5,688.75 | 2,213.5K |
| 14:20 | 5,689.61 | 5,691.73 | 5,689.16 | 5,691.12 | 1,831.6K |
| 14:25 | 5,691.98 | 5,691.98 | 5,687.98 | 5,690.02 | 2,110.5K |
| 14:30 | 5,690.02 | 5,691.02 | 5,686.45 | 5,688.08 | 3,797.3K |
| 14:35 | 5,687.52 | 5,689.65 | 5,687.44 | 5,688.25 | 2,585.8K |
| 14:40 | 5,687.88 | 5,690.65 | 5,687.54 | 5,690.28 | 3,412.6K |
| 14:45 | 5,690.33 | 5,690.85 | 5,687.13 | 5,688.42 | 2,454.7K |
| 14:50 | 5,688.42 | 5,689.42 | 5,686.90 | 5,688.49 | 7,770.4K |
| 14:55 | 5,688.49 | 5,689.09 | 5,686.25 | 5,687.28 | 4,633.7K |
| 15:00 | 5,687.28 | 5,695.23 | 5,686.94 | 5,695.09 | 4,689.9K |
| 15:05 | 5,695.09 | 5,696.33 | 5,692.43 | 5,693.01 | 4,569.7K |
| 15:10 | 5,693.01 | 5,696.65 | 5,693.01 | 5,695.66 | 3,667.3K |
| 15:15 | 5,694.79 | 5,699.66 | 5,694.79 | 5,697.66 | 5,503.3K |
| 15:20 | 5,697.66 | 5,702.85 | 5,697.49 | 5,702.00 | 3,322.8K |
| 15:25 | 5,701.95 | 5,702.48 | 5,697.54 | 5,698.69 | 3,246.8K |
| 15:30 | 5,699.21 | 5,701.23 | 5,697.07 | 5,697.88 | 3,521.9K |
| 15:35 | 5,699.43 | 5,702.94 | 5,698.33 | 5,702.16 | 4,810.6K |
| 15:40 | 5,702.16 | 5,705.83 | 5,699.87 | 5,704.47 | 4,792.5K |
| 15:45 | 5,705.40 | 5,709.05 | 5,703.49 | 5,707.36 | 8,034.9K |
| 15:50 | 5,708.22 | 5,709.45 | 5,703.58 | 5,705.93 | 7,374.2K |
| 15:55 | 5,707.54 | 5,713.21 | 5,705.24 | 5,713.21 | 39,500.5K |