5,501.50
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,606.85 | 5,606.85 | 5,590.07 | 5,596.11 | 36,064.9K |
| 09:35 | 5,596.37 | 5,607.74 | 5,595.31 | 5,606.20 | 17,105.3K |
| 09:40 | 5,605.51 | 5,608.11 | 5,604.58 | 5,605.23 | 9,636.2K |
| 09:45 | 5,605.33 | 5,619.84 | 5,605.33 | 5,618.57 | 15,976.6K |
| 09:50 | 5,618.44 | 5,619.75 | 5,615.63 | 5,616.11 | 7,477.5K |
| 09:55 | 5,616.36 | 5,617.52 | 5,611.80 | 5,612.68 | 11,414.4K |
| 10:00 | 5,613.18 | 5,615.19 | 5,611.02 | 5,611.99 | 6,504.8K |
| 10:05 | 5,612.49 | 5,613.92 | 5,609.46 | 5,610.43 | 4,785.4K |
| 10:10 | 5,610.43 | 5,611.09 | 5,606.25 | 5,607.57 | 7,588.1K |
| 10:15 | 5,606.53 | 5,608.98 | 5,605.44 | 5,607.75 | 9,570.0K |
| 10:20 | 5,607.75 | 5,609.27 | 5,604.87 | 5,605.80 | 6,846.1K |
| 10:25 | 5,605.80 | 5,606.08 | 5,602.92 | 5,605.46 | 5,669.6K |
| 10:30 | 5,605.16 | 5,607.66 | 5,601.73 | 5,604.63 | 8,738.6K |
| 10:35 | 5,604.56 | 5,605.56 | 5,602.86 | 5,603.92 | 8,061.6K |
| 10:40 | 5,603.98 | 5,604.44 | 5,600.15 | 5,601.54 | 5,231.5K |
| 10:45 | 5,601.54 | 5,603.73 | 5,599.57 | 5,601.29 | 6,483.4K |
| 10:50 | 5,601.08 | 5,602.20 | 5,598.22 | 5,599.29 | 3,827.4K |
| 10:55 | 5,599.46 | 5,602.72 | 5,599.46 | 5,599.57 | 8,300.8K |
| 11:00 | 5,600.08 | 5,601.17 | 5,596.43 | 5,597.88 | 2,825.3K |
| 11:05 | 5,598.37 | 5,601.81 | 5,597.97 | 5,599.23 | 4,948.1K |
| 11:10 | 5,599.42 | 5,601.74 | 5,598.39 | 5,601.50 | 4,418.4K |
| 11:15 | 5,601.50 | 5,602.22 | 5,597.77 | 5,599.50 | 3,596.9K |
| 11:20 | 5,599.50 | 5,600.84 | 5,597.20 | 5,600.66 | 4,068.1K |
| 11:25 | 5,600.49 | 5,603.50 | 5,600.49 | 5,600.68 | 4,415.8K |
| 11:30 | 5,600.37 | 5,602.07 | 5,599.51 | 5,600.44 | 2,216.4K |
| 11:35 | 5,600.44 | 5,601.77 | 5,599.24 | 5,600.65 | 1,858.5K |
| 11:40 | 5,600.97 | 5,602.54 | 5,598.85 | 5,602.38 | 3,187.0K |
| 11:45 | 5,600.88 | 5,602.31 | 5,599.62 | 5,600.57 | 2,891.8K |
| 11:50 | 5,600.87 | 5,601.78 | 5,597.64 | 5,598.11 | 1,855.7K |
| 11:55 | 5,598.74 | 5,601.88 | 5,598.42 | 5,600.74 | 1,482.2K |
| 12:00 | 5,599.52 | 5,599.52 | 5,599.52 | 5,599.52 | 15.9K |
| 12:05 | 5,599.52 | 5,599.52 | 5,599.52 | 5,599.52 | 0.0K |
| 13:00 | 5,600.23 | 5,600.77 | 5,591.45 | 5,593.45 | 9,942.1K |
| 13:05 | 5,592.62 | 5,593.69 | 5,587.26 | 5,587.26 | 13,041.0K |
| 13:10 | 5,587.26 | 5,588.96 | 5,584.02 | 5,586.29 | 6,547.2K |
| 13:15 | 5,586.03 | 5,588.92 | 5,584.98 | 5,587.65 | 3,647.6K |
| 13:20 | 5,587.65 | 5,588.75 | 5,581.57 | 5,582.93 | 5,833.2K |
| 13:25 | 5,582.21 | 5,584.14 | 5,580.72 | 5,582.82 | 6,998.7K |
| 13:30 | 5,582.78 | 5,583.01 | 5,576.32 | 5,578.00 | 6,252.2K |
| 13:35 | 5,577.46 | 5,579.74 | 5,575.23 | 5,575.49 | 4,533.1K |
| 13:40 | 5,575.92 | 5,578.05 | 5,573.65 | 5,574.54 | 8,183.8K |
| 13:45 | 5,573.04 | 5,575.34 | 5,571.15 | 5,571.20 | 13,369.4K |
| 13:50 | 5,572.77 | 5,573.97 | 5,569.25 | 5,570.40 | 5,446.4K |
| 13:55 | 5,570.11 | 5,570.11 | 5,562.97 | 5,562.97 | 14,833.0K |
| 14:00 | 5,563.46 | 5,565.20 | 5,562.07 | 5,564.53 | 4,574.2K |
| 14:05 | 5,564.14 | 5,569.48 | 5,564.14 | 5,568.18 | 5,339.0K |
| 14:10 | 5,568.73 | 5,570.46 | 5,567.01 | 5,568.24 | 5,164.0K |
| 14:15 | 5,567.38 | 5,569.08 | 5,562.12 | 5,562.53 | 5,503.9K |
| 14:20 | 5,562.95 | 5,563.57 | 5,558.52 | 5,559.27 | 5,592.2K |
| 14:25 | 5,559.33 | 5,560.00 | 5,554.20 | 5,554.71 | 12,667.3K |
| 14:30 | 5,554.86 | 5,556.35 | 5,550.98 | 5,555.87 | 13,324.5K |
| 14:35 | 5,555.57 | 5,556.06 | 5,552.83 | 5,555.44 | 5,511.5K |
| 14:40 | 5,554.93 | 5,555.30 | 5,550.24 | 5,551.59 | 6,377.5K |
| 14:45 | 5,550.61 | 5,552.47 | 5,548.46 | 5,551.70 | 5,604.6K |
| 14:50 | 5,551.70 | 5,552.62 | 5,548.46 | 5,550.46 | 5,589.2K |
| 14:55 | 5,551.28 | 5,552.90 | 5,547.20 | 5,550.64 | 6,084.6K |
| 15:00 | 5,551.29 | 5,554.40 | 5,549.81 | 5,553.02 | 6,031.3K |
| 15:05 | 5,553.02 | 5,554.76 | 5,550.82 | 5,553.95 | 4,546.6K |
| 15:10 | 5,554.38 | 5,555.27 | 5,549.93 | 5,551.31 | 2,589.6K |
| 15:15 | 5,552.13 | 5,552.62 | 5,548.47 | 5,549.88 | 2,783.6K |
| 15:20 | 5,549.88 | 5,550.27 | 5,547.39 | 5,547.39 | 3,913.9K |
| 15:25 | 5,547.39 | 5,551.66 | 5,547.27 | 5,549.80 | 2,699.1K |
| 15:30 | 5,549.57 | 5,553.17 | 5,547.89 | 5,552.76 | 5,218.3K |
| 15:35 | 5,553.41 | 5,553.89 | 5,549.83 | 5,551.85 | 4,044.2K |
| 15:40 | 5,552.32 | 5,554.27 | 5,549.83 | 5,552.31 | 3,312.5K |
| 15:45 | 5,551.80 | 5,555.74 | 5,550.37 | 5,555.28 | 7,659.3K |
| 15:50 | 5,555.28 | 5,556.52 | 5,551.83 | 5,555.32 | 8,402.5K |
| 15:55 | 5,555.81 | 5,560.30 | 5,555.81 | 5,560.30 | 21,040.9K |