5,501.50
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,701.85 | 5,722.47 | 5,701.00 | 5,721.31 | 54,903.2K |
| 09:35 | 5,717.38 | 5,735.24 | 5,717.38 | 5,733.08 | 26,991.6K |
| 09:40 | 5,730.78 | 5,742.80 | 5,730.78 | 5,737.33 | 27,414.2K |
| 09:45 | 5,735.52 | 5,739.33 | 5,730.46 | 5,738.46 | 19,001.4K |
| 09:50 | 5,737.68 | 5,745.76 | 5,737.68 | 5,742.06 | 25,263.8K |
| 09:55 | 5,741.73 | 5,747.00 | 5,740.97 | 5,742.91 | 20,342.1K |
| 10:00 | 5,743.62 | 5,753.22 | 5,742.55 | 5,753.22 | 15,216.8K |
| 10:05 | 5,751.41 | 5,761.70 | 5,751.41 | 5,755.71 | 17,129.6K |
| 10:10 | 5,754.27 | 5,754.27 | 5,747.38 | 5,748.73 | 11,564.3K |
| 10:15 | 5,746.52 | 5,747.48 | 5,741.75 | 5,743.41 | 14,509.6K |
| 10:20 | 5,741.69 | 5,742.68 | 5,735.05 | 5,735.27 | 11,998.0K |
| 10:25 | 5,733.01 | 5,733.80 | 5,730.27 | 5,733.62 | 10,233.4K |
| 10:30 | 5,733.07 | 5,743.58 | 5,733.07 | 5,742.64 | 7,472.9K |
| 10:35 | 5,740.23 | 5,745.03 | 5,738.41 | 5,741.36 | 8,230.4K |
| 10:40 | 5,738.83 | 5,740.88 | 5,738.05 | 5,740.88 | 4,080.7K |
| 10:45 | 5,738.57 | 5,742.85 | 5,738.16 | 5,742.84 | 4,529.8K |
| 10:50 | 5,740.56 | 5,749.14 | 5,740.56 | 5,748.90 | 24,900.8K |
| 10:55 | 5,746.92 | 5,750.88 | 5,744.05 | 5,744.05 | 7,641.1K |
| 11:00 | 5,741.98 | 5,746.45 | 5,741.98 | 5,744.12 | 7,156.8K |
| 11:05 | 5,741.84 | 5,744.81 | 5,740.04 | 5,743.29 | 6,311.3K |
| 11:10 | 5,740.74 | 5,744.64 | 5,739.83 | 5,743.10 | 7,891.5K |
| 11:15 | 5,741.17 | 5,745.69 | 5,739.80 | 5,740.69 | 6,913.1K |
| 11:20 | 5,740.69 | 5,743.44 | 5,739.85 | 5,740.43 | 6,448.3K |
| 11:25 | 5,738.52 | 5,743.79 | 5,738.52 | 5,740.23 | 7,438.2K |
| 11:30 | 5,736.90 | 5,742.97 | 5,736.90 | 5,741.59 | 5,839.2K |
| 11:35 | 5,741.07 | 5,744.73 | 5,740.16 | 5,742.93 | 3,965.4K |
| 11:40 | 5,740.92 | 5,745.01 | 5,740.87 | 5,743.04 | 3,341.9K |
| 11:45 | 5,741.06 | 5,746.31 | 5,740.77 | 5,743.87 | 2,115.0K |
| 11:50 | 5,741.68 | 5,746.46 | 5,741.68 | 5,744.10 | 2,973.5K |
| 11:55 | 5,742.45 | 5,747.19 | 5,742.45 | 5,744.82 | 4,036.0K |
| 12:00 | 5,742.85 | 5,742.85 | 5,742.85 | 5,742.85 | 42.9K |
| 12:05 | 5,742.85 | 5,742.85 | 5,742.85 | 5,742.85 | 0.0K |
| 13:00 | 5,746.68 | 5,753.73 | 5,744.26 | 5,753.39 | 13,817.7K |
| 13:05 | 5,752.65 | 5,760.77 | 5,752.45 | 5,755.06 | 16,122.8K |
| 13:10 | 5,753.54 | 5,754.80 | 5,752.14 | 5,752.59 | 4,106.7K |
| 13:15 | 5,748.90 | 5,752.63 | 5,748.64 | 5,751.63 | 5,710.7K |
| 13:20 | 5,749.81 | 5,759.40 | 5,749.55 | 5,759.08 | 22,288.3K |
| 13:25 | 5,756.51 | 5,766.38 | 5,755.82 | 5,765.59 | 22,058.7K |
| 13:30 | 5,763.62 | 5,772.16 | 5,763.55 | 5,770.86 | 16,217.4K |
| 13:35 | 5,767.80 | 5,769.96 | 5,764.47 | 5,764.89 | 6,557.0K |
| 13:40 | 5,764.08 | 5,764.66 | 5,755.21 | 5,755.21 | 11,058.9K |
| 13:45 | 5,753.58 | 5,753.58 | 5,745.25 | 5,745.25 | 11,709.0K |
| 13:50 | 5,744.84 | 5,747.56 | 5,737.77 | 5,739.18 | 12,315.6K |
| 13:55 | 5,738.11 | 5,739.01 | 5,732.04 | 5,734.04 | 11,337.1K |
| 14:00 | 5,733.76 | 5,735.55 | 5,723.48 | 5,723.83 | 12,716.6K |
| 14:05 | 5,721.50 | 5,728.14 | 5,720.14 | 5,728.14 | 11,419.7K |
| 14:10 | 5,726.40 | 5,737.40 | 5,725.08 | 5,737.40 | 5,051.5K |
| 14:15 | 5,734.25 | 5,746.60 | 5,733.64 | 5,746.60 | 10,409.2K |
| 14:20 | 5,744.04 | 5,744.04 | 5,738.74 | 5,739.51 | 3,551.6K |
| 14:25 | 5,736.44 | 5,741.26 | 5,736.40 | 5,740.28 | 3,172.4K |
| 14:30 | 5,736.66 | 5,743.74 | 5,736.13 | 5,742.03 | 8,803.6K |
| 14:35 | 5,738.64 | 5,741.52 | 5,738.64 | 5,740.85 | 2,319.2K |
| 14:40 | 5,739.37 | 5,740.97 | 5,735.72 | 5,736.84 | 11,016.7K |
| 14:45 | 5,734.31 | 5,739.47 | 5,734.31 | 5,737.51 | 3,475.3K |
| 14:50 | 5,735.53 | 5,740.07 | 5,735.03 | 5,737.12 | 4,097.4K |
| 14:55 | 5,734.59 | 5,738.56 | 5,734.59 | 5,737.61 | 3,804.8K |
| 15:00 | 5,735.07 | 5,745.21 | 5,735.07 | 5,743.75 | 5,142.7K |
| 15:05 | 5,741.56 | 5,747.94 | 5,740.64 | 5,747.94 | 5,975.0K |
| 15:10 | 5,745.11 | 5,750.71 | 5,745.11 | 5,748.50 | 4,200.1K |
| 15:15 | 5,745.71 | 5,752.01 | 5,745.71 | 5,746.97 | 2,996.6K |
| 15:20 | 5,746.06 | 5,750.84 | 5,744.90 | 5,744.90 | 5,839.4K |
| 15:25 | 5,743.18 | 5,747.78 | 5,743.18 | 5,745.77 | 4,404.1K |
| 15:30 | 5,743.81 | 5,746.55 | 5,742.68 | 5,743.51 | 6,973.5K |
| 15:35 | 5,741.19 | 5,746.76 | 5,740.33 | 5,742.24 | 4,172.6K |
| 15:40 | 5,741.44 | 5,744.58 | 5,739.21 | 5,740.98 | 6,890.2K |
| 15:45 | 5,739.10 | 5,741.16 | 5,737.80 | 5,739.35 | 8,750.7K |
| 15:50 | 5,737.89 | 5,741.81 | 5,732.23 | 5,734.67 | 9,269.1K |
| 15:55 | 5,734.27 | 5,741.65 | 5,733.72 | 5,741.65 | 32,490.4K |