5,501.50
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,657.90 | 5,660.52 | 5,644.33 | 5,656.02 | 18,149.0K |
| 09:35 | 5,656.48 | 5,656.48 | 5,651.05 | 5,654.01 | 8,713.5K |
| 09:40 | 5,655.16 | 5,661.24 | 5,655.16 | 5,658.34 | 6,680.3K |
| 09:45 | 5,659.40 | 5,665.35 | 5,657.90 | 5,662.79 | 8,525.6K |
| 09:50 | 5,664.57 | 5,665.39 | 5,657.32 | 5,658.63 | 5,698.7K |
| 09:55 | 5,658.08 | 5,658.76 | 5,649.37 | 5,650.60 | 6,267.7K |
| 10:00 | 5,651.74 | 5,656.64 | 5,649.91 | 5,656.64 | 9,974.1K |
| 10:05 | 5,657.45 | 5,662.88 | 5,656.58 | 5,662.88 | 4,765.5K |
| 10:10 | 5,662.88 | 5,666.68 | 5,662.00 | 5,665.36 | 3,810.7K |
| 10:15 | 5,665.36 | 5,666.00 | 5,662.29 | 5,663.90 | 3,620.7K |
| 10:20 | 5,663.88 | 5,664.52 | 5,657.70 | 5,658.41 | 4,031.5K |
| 10:25 | 5,658.69 | 5,663.36 | 5,657.61 | 5,663.36 | 2,497.3K |
| 10:30 | 5,663.36 | 5,664.47 | 5,658.76 | 5,658.89 | 1,874.0K |
| 10:35 | 5,658.88 | 5,659.50 | 5,656.60 | 5,657.82 | 2,108.6K |
| 10:40 | 5,658.40 | 5,659.91 | 5,655.18 | 5,657.13 | 4,933.6K |
| 10:45 | 5,657.08 | 5,657.32 | 5,651.95 | 5,651.95 | 2,233.2K |
| 10:50 | 5,652.61 | 5,653.95 | 5,650.39 | 5,650.72 | 7,435.8K |
| 10:55 | 5,652.44 | 5,652.64 | 5,649.69 | 5,650.23 | 4,154.9K |
| 11:00 | 5,649.85 | 5,650.89 | 5,648.24 | 5,648.52 | 2,916.2K |
| 11:05 | 5,648.52 | 5,650.87 | 5,647.80 | 5,650.62 | 2,085.6K |
| 11:10 | 5,650.62 | 5,652.50 | 5,649.71 | 5,652.50 | 3,212.3K |
| 11:15 | 5,652.20 | 5,653.27 | 5,650.95 | 5,650.95 | 2,074.8K |
| 11:20 | 5,652.31 | 5,653.17 | 5,648.35 | 5,649.90 | 1,494.3K |
| 11:25 | 5,649.92 | 5,650.50 | 5,647.56 | 5,648.24 | 1,748.9K |
| 11:30 | 5,648.80 | 5,649.65 | 5,645.40 | 5,645.40 | 1,441.6K |
| 11:35 | 5,645.55 | 5,646.51 | 5,644.00 | 5,645.85 | 975.4K |
| 11:40 | 5,645.85 | 5,646.39 | 5,644.86 | 5,645.48 | 2,066.4K |
| 11:45 | 5,645.19 | 5,647.70 | 5,645.19 | 5,646.58 | 1,911.1K |
| 11:50 | 5,645.77 | 5,648.42 | 5,645.40 | 5,646.96 | 496.6K |
| 11:55 | 5,646.96 | 5,647.77 | 5,641.90 | 5,642.96 | 2,366.5K |
| 12:00 | 5,642.96 | 5,642.96 | 5,642.96 | 5,642.96 | 0.0K |
| 12:05 | 5,642.96 | 5,642.96 | 5,642.96 | 5,642.96 | 0.0K |
| 13:00 | 5,639.31 | 5,639.31 | 5,634.81 | 5,635.98 | 10,870.9K |
| 13:05 | 5,636.43 | 5,636.43 | 5,630.37 | 5,630.37 | 3,102.2K |
| 13:10 | 5,631.69 | 5,631.69 | 5,618.18 | 5,618.18 | 13,744.9K |
| 13:15 | 5,620.21 | 5,620.21 | 5,614.01 | 5,616.12 | 7,987.2K |
| 13:20 | 5,616.47 | 5,616.91 | 5,613.64 | 5,615.22 | 7,032.1K |
| 13:25 | 5,614.36 | 5,615.42 | 5,609.61 | 5,610.16 | 8,616.6K |
| 13:30 | 5,610.22 | 5,611.53 | 5,607.78 | 5,611.43 | 6,884.4K |
| 13:35 | 5,612.91 | 5,612.91 | 5,603.86 | 5,604.20 | 4,854.4K |
| 13:40 | 5,605.58 | 5,609.05 | 5,604.34 | 5,606.69 | 4,050.2K |
| 13:45 | 5,607.06 | 5,612.10 | 5,606.69 | 5,611.55 | 4,056.4K |
| 13:50 | 5,610.67 | 5,616.65 | 5,610.67 | 5,614.89 | 6,631.7K |
| 13:55 | 5,615.21 | 5,615.35 | 5,608.56 | 5,608.56 | 3,545.6K |
| 14:00 | 5,608.88 | 5,610.64 | 5,607.73 | 5,609.38 | 3,040.2K |
| 14:05 | 5,609.69 | 5,611.36 | 5,608.76 | 5,610.51 | 3,526.6K |
| 14:10 | 5,610.12 | 5,612.05 | 5,607.96 | 5,609.47 | 3,295.3K |
| 14:15 | 5,609.67 | 5,612.56 | 5,609.22 | 5,612.18 | 2,607.8K |
| 14:20 | 5,612.25 | 5,613.88 | 5,610.25 | 5,613.77 | 2,081.9K |
| 14:25 | 5,613.75 | 5,614.22 | 5,612.50 | 5,612.85 | 1,349.6K |
| 14:30 | 5,613.47 | 5,613.47 | 5,608.52 | 5,609.96 | 4,639.8K |
| 14:35 | 5,610.87 | 5,613.76 | 5,610.09 | 5,612.16 | 1,848.6K |
| 14:40 | 5,612.82 | 5,613.64 | 5,610.84 | 5,611.66 | 2,263.4K |
| 14:45 | 5,612.18 | 5,613.69 | 5,609.97 | 5,613.69 | 3,598.2K |
| 14:50 | 5,614.25 | 5,616.16 | 5,612.23 | 5,615.17 | 4,097.0K |
| 14:55 | 5,615.17 | 5,615.17 | 5,611.39 | 5,613.00 | 1,479.0K |
| 15:00 | 5,612.95 | 5,615.52 | 5,607.81 | 5,611.34 | 3,241.1K |
| 15:05 | 5,610.78 | 5,611.64 | 5,609.17 | 5,609.17 | 2,759.5K |
| 15:10 | 5,609.42 | 5,609.42 | 5,604.74 | 5,604.74 | 4,568.9K |
| 15:15 | 5,604.56 | 5,606.35 | 5,601.80 | 5,603.79 | 5,378.6K |
| 15:20 | 5,603.79 | 5,604.94 | 5,601.07 | 5,604.21 | 4,230.3K |
| 15:25 | 5,603.44 | 5,603.84 | 5,600.47 | 5,600.47 | 3,468.7K |
| 15:30 | 5,601.37 | 5,605.27 | 5,600.14 | 5,603.44 | 3,260.6K |
| 15:35 | 5,604.32 | 5,604.86 | 5,601.98 | 5,602.23 | 3,073.8K |
| 15:40 | 5,603.43 | 5,603.51 | 5,599.03 | 5,600.58 | 4,160.5K |
| 15:45 | 5,602.06 | 5,602.06 | 5,597.47 | 5,600.51 | 6,829.9K |
| 15:50 | 5,599.91 | 5,600.58 | 5,596.00 | 5,599.80 | 13,692.4K |
| 15:55 | 5,601.02 | 5,603.43 | 5,597.05 | 5,598.38 | 24,020.7K |