5,501.50
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,586.72 | 5,603.08 | 5,575.05 | 5,595.10 | 17,930.4K |
| 09:35 | 5,595.77 | 5,603.71 | 5,592.25 | 5,602.40 | 7,181.8K |
| 09:40 | 5,602.84 | 5,605.05 | 5,600.69 | 5,602.47 | 7,394.0K |
| 09:45 | 5,602.84 | 5,607.38 | 5,600.75 | 5,605.57 | 5,479.7K |
| 09:50 | 5,605.57 | 5,609.78 | 5,605.57 | 5,608.10 | 5,416.9K |
| 09:55 | 5,608.95 | 5,612.11 | 5,606.36 | 5,611.96 | 8,307.4K |
| 10:00 | 5,611.96 | 5,614.47 | 5,608.80 | 5,609.64 | 7,985.4K |
| 10:05 | 5,609.64 | 5,615.18 | 5,608.48 | 5,613.01 | 6,820.2K |
| 10:10 | 5,613.01 | 5,616.36 | 5,611.52 | 5,616.21 | 5,579.3K |
| 10:15 | 5,616.21 | 5,618.12 | 5,612.79 | 5,613.84 | 3,131.7K |
| 10:20 | 5,614.00 | 5,616.15 | 5,613.10 | 5,614.84 | 3,811.7K |
| 10:25 | 5,614.84 | 5,615.47 | 5,612.60 | 5,614.61 | 3,781.7K |
| 10:30 | 5,614.61 | 5,615.68 | 5,609.93 | 5,613.82 | 7,067.4K |
| 10:35 | 5,613.82 | 5,618.96 | 5,613.20 | 5,618.96 | 5,359.8K |
| 10:40 | 5,619.26 | 5,619.94 | 5,617.27 | 5,619.05 | 4,743.1K |
| 10:45 | 5,618.20 | 5,619.49 | 5,615.18 | 5,616.63 | 3,914.9K |
| 10:50 | 5,616.33 | 5,616.48 | 5,612.33 | 5,615.37 | 3,089.5K |
| 10:55 | 5,615.37 | 5,618.13 | 5,614.00 | 5,617.76 | 6,808.0K |
| 11:00 | 5,617.76 | 5,621.74 | 5,616.60 | 5,621.74 | 2,488.7K |
| 11:05 | 5,621.74 | 5,632.28 | 5,621.12 | 5,631.98 | 6,417.4K |
| 11:10 | 5,631.12 | 5,635.78 | 5,630.08 | 5,635.78 | 6,116.6K |
| 11:15 | 5,636.01 | 5,638.67 | 5,634.86 | 5,637.94 | 6,934.9K |
| 11:20 | 5,638.18 | 5,640.89 | 5,636.86 | 5,639.74 | 6,560.9K |
| 11:25 | 5,639.74 | 5,641.28 | 5,637.26 | 5,639.83 | 3,079.4K |
| 11:30 | 5,640.74 | 5,645.18 | 5,640.41 | 5,644.99 | 6,551.2K |
| 11:35 | 5,644.99 | 5,645.59 | 5,642.80 | 5,643.61 | 4,328.0K |
| 11:40 | 5,643.61 | 5,645.77 | 5,642.79 | 5,642.79 | 4,048.9K |
| 11:45 | 5,642.90 | 5,645.41 | 5,642.13 | 5,643.36 | 2,349.9K |
| 11:50 | 5,643.36 | 5,646.29 | 5,642.86 | 5,646.29 | 2,499.2K |
| 11:55 | 5,646.29 | 5,647.38 | 5,643.82 | 5,643.82 | 2,374.0K |
| 12:00 | 5,643.82 | 5,643.82 | 5,643.82 | 5,643.82 | 6.0K |
| 12:05 | 5,643.82 | 5,643.82 | 5,643.82 | 5,643.82 | 0.0K |
| 13:00 | 5,640.25 | 5,649.01 | 5,638.73 | 5,646.61 | 7,657.0K |
| 13:05 | 5,646.95 | 5,647.96 | 5,642.09 | 5,642.76 | 4,890.2K |
| 13:10 | 5,642.50 | 5,642.77 | 5,637.39 | 5,638.71 | 3,297.5K |
| 13:15 | 5,638.47 | 5,643.11 | 5,636.99 | 5,643.11 | 3,483.7K |
| 13:20 | 5,643.11 | 5,645.86 | 5,641.98 | 5,644.86 | 2,417.0K |
| 13:25 | 5,644.86 | 5,647.10 | 5,643.40 | 5,644.94 | 5,293.2K |
| 13:30 | 5,644.94 | 5,645.47 | 5,641.57 | 5,643.40 | 3,423.0K |
| 13:35 | 5,643.40 | 5,643.85 | 5,638.63 | 5,638.86 | 2,333.7K |
| 13:40 | 5,638.86 | 5,641.54 | 5,638.86 | 5,639.44 | 2,641.1K |
| 13:45 | 5,639.37 | 5,640.72 | 5,636.90 | 5,638.30 | 2,747.5K |
| 13:50 | 5,638.30 | 5,640.94 | 5,637.48 | 5,638.27 | 2,071.2K |
| 13:55 | 5,639.08 | 5,640.08 | 5,635.99 | 5,637.74 | 2,061.8K |
| 14:00 | 5,637.40 | 5,639.29 | 5,635.27 | 5,635.88 | 3,925.0K |
| 14:05 | 5,635.88 | 5,639.40 | 5,635.88 | 5,638.28 | 4,265.2K |
| 14:10 | 5,638.28 | 5,640.35 | 5,635.95 | 5,640.03 | 4,671.3K |
| 14:15 | 5,639.52 | 5,640.03 | 5,636.06 | 5,636.92 | 3,927.4K |
| 14:20 | 5,637.22 | 5,638.27 | 5,634.24 | 5,636.20 | 2,488.9K |
| 14:25 | 5,636.20 | 5,639.41 | 5,634.09 | 5,638.02 | 3,533.8K |
| 14:30 | 5,637.38 | 5,639.34 | 5,635.81 | 5,636.28 | 2,995.3K |
| 14:35 | 5,635.98 | 5,637.94 | 5,635.67 | 5,636.19 | 3,426.8K |
| 14:40 | 5,636.19 | 5,638.17 | 5,634.72 | 5,637.37 | 3,001.4K |
| 14:45 | 5,637.37 | 5,637.88 | 5,635.02 | 5,636.31 | 2,385.8K |
| 14:50 | 5,636.14 | 5,637.01 | 5,633.48 | 5,634.83 | 2,247.1K |
| 14:55 | 5,635.13 | 5,637.18 | 5,632.35 | 5,636.93 | 3,570.9K |
| 15:00 | 5,636.93 | 5,637.02 | 5,633.38 | 5,635.61 | 2,881.7K |
| 15:05 | 5,635.68 | 5,635.68 | 5,630.46 | 5,630.60 | 4,243.1K |
| 15:10 | 5,630.94 | 5,632.75 | 5,625.16 | 5,627.13 | 4,129.6K |
| 15:15 | 5,626.89 | 5,626.92 | 5,623.38 | 5,625.08 | 3,035.3K |
| 15:20 | 5,625.08 | 5,628.98 | 5,625.08 | 5,627.16 | 3,339.3K |
| 15:25 | 5,626.13 | 5,628.50 | 5,624.45 | 5,628.32 | 3,063.7K |
| 15:30 | 5,627.44 | 5,630.53 | 5,625.57 | 5,628.24 | 5,338.5K |
| 15:35 | 5,627.71 | 5,627.71 | 5,623.04 | 5,624.85 | 4,182.5K |
| 15:40 | 5,625.16 | 5,628.86 | 5,622.63 | 5,628.30 | 3,233.7K |
| 15:45 | 5,628.77 | 5,628.77 | 5,619.02 | 5,619.02 | 5,494.2K |
| 15:50 | 5,619.63 | 5,626.36 | 5,619.63 | 5,626.36 | 7,953.1K |
| 15:55 | 5,626.94 | 5,631.70 | 5,623.95 | 5,631.70 | 21,207.8K |