5,501.50
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,618.73 | 5,648.20 | 5,614.57 | 5,643.35 | 44,321.6K |
| 09:35 | 5,643.55 | 5,651.50 | 5,641.34 | 5,650.65 | 33,480.0K |
| 09:40 | 5,650.65 | 5,655.38 | 5,648.71 | 5,652.92 | 28,965.3K |
| 09:45 | 5,652.91 | 5,659.11 | 5,650.99 | 5,652.49 | 28,743.5K |
| 09:50 | 5,652.28 | 5,653.41 | 5,642.84 | 5,643.00 | 21,264.4K |
| 09:55 | 5,642.70 | 5,645.24 | 5,640.17 | 5,642.35 | 11,470.6K |
| 10:00 | 5,642.55 | 5,643.96 | 5,640.46 | 5,640.84 | 12,111.0K |
| 10:05 | 5,639.76 | 5,644.21 | 5,639.67 | 5,643.04 | 8,361.5K |
| 10:10 | 5,643.04 | 5,643.34 | 5,638.43 | 5,641.39 | 10,851.4K |
| 10:15 | 5,640.82 | 5,644.30 | 5,639.90 | 5,641.42 | 10,425.4K |
| 10:20 | 5,640.58 | 5,646.71 | 5,638.77 | 5,646.60 | 12,958.7K |
| 10:25 | 5,647.35 | 5,649.04 | 5,646.07 | 5,647.12 | 11,866.2K |
| 10:30 | 5,647.00 | 5,651.45 | 5,645.36 | 5,651.45 | 12,855.5K |
| 10:35 | 5,651.45 | 5,652.47 | 5,646.21 | 5,648.37 | 7,717.7K |
| 10:40 | 5,648.37 | 5,650.57 | 5,647.96 | 5,649.71 | 6,198.2K |
| 10:45 | 5,649.05 | 5,649.98 | 5,646.73 | 5,649.16 | 6,668.3K |
| 10:50 | 5,648.52 | 5,649.65 | 5,645.33 | 5,647.10 | 6,127.4K |
| 10:55 | 5,646.80 | 5,647.52 | 5,643.97 | 5,647.00 | 6,274.4K |
| 11:00 | 5,646.85 | 5,647.15 | 5,640.21 | 5,641.88 | 6,533.2K |
| 11:05 | 5,642.09 | 5,642.09 | 5,636.02 | 5,640.21 | 12,440.8K |
| 11:10 | 5,639.84 | 5,642.61 | 5,639.67 | 5,641.34 | 7,932.2K |
| 11:15 | 5,641.19 | 5,644.48 | 5,640.81 | 5,643.19 | 4,116.1K |
| 11:20 | 5,643.19 | 5,649.73 | 5,643.19 | 5,649.15 | 6,416.3K |
| 11:25 | 5,649.15 | 5,650.66 | 5,647.85 | 5,648.13 | 4,530.7K |
| 11:30 | 5,648.18 | 5,648.60 | 5,645.48 | 5,645.48 | 12,459.5K |
| 11:35 | 5,645.65 | 5,646.58 | 5,643.82 | 5,646.21 | 3,918.9K |
| 11:40 | 5,646.36 | 5,646.36 | 5,644.14 | 5,645.46 | 3,095.7K |
| 11:45 | 5,645.66 | 5,645.67 | 5,642.64 | 5,643.73 | 4,676.2K |
| 11:50 | 5,643.73 | 5,647.08 | 5,642.89 | 5,646.13 | 3,750.1K |
| 11:55 | 5,646.62 | 5,646.73 | 5,644.08 | 5,646.25 | 2,596.6K |
| 12:00 | 5,646.25 | 5,646.25 | 5,646.25 | 5,646.25 | 1.0K |
| 12:05 | 5,646.25 | 5,646.25 | 5,646.25 | 5,646.25 | 0.0K |
| 13:00 | 5,645.73 | 5,650.40 | 5,644.79 | 5,648.54 | 12,664.5K |
| 13:05 | 5,648.54 | 5,655.51 | 5,648.42 | 5,654.97 | 13,314.3K |
| 13:10 | 5,654.97 | 5,655.23 | 5,652.73 | 5,654.03 | 11,786.4K |
| 13:15 | 5,653.78 | 5,655.66 | 5,653.44 | 5,653.44 | 5,823.3K |
| 13:20 | 5,653.44 | 5,655.37 | 5,652.91 | 5,655.10 | 5,912.9K |
| 13:25 | 5,655.10 | 5,657.64 | 5,653.12 | 5,657.28 | 6,568.9K |
| 13:30 | 5,656.42 | 5,657.03 | 5,653.82 | 5,655.32 | 6,416.1K |
| 13:35 | 5,655.32 | 5,657.14 | 5,654.16 | 5,655.69 | 3,755.8K |
| 13:40 | 5,655.69 | 5,657.68 | 5,655.07 | 5,656.49 | 5,489.4K |
| 13:45 | 5,656.52 | 5,659.60 | 5,655.36 | 5,658.30 | 7,073.3K |
| 13:50 | 5,658.13 | 5,659.91 | 5,657.25 | 5,658.27 | 5,596.8K |
| 13:55 | 5,658.14 | 5,664.65 | 5,658.14 | 5,663.33 | 9,859.7K |
| 14:00 | 5,663.50 | 5,663.66 | 5,660.66 | 5,662.91 | 5,393.2K |
| 14:05 | 5,662.91 | 5,664.07 | 5,661.72 | 5,662.06 | 5,209.9K |
| 14:10 | 5,661.50 | 5,672.53 | 5,661.50 | 5,669.31 | 10,216.7K |
| 14:15 | 5,669.31 | 5,670.55 | 5,667.25 | 5,669.83 | 30,623.8K |
| 14:20 | 5,669.50 | 5,669.88 | 5,666.64 | 5,668.76 | 19,950.2K |
| 14:25 | 5,669.80 | 5,670.22 | 5,668.08 | 5,670.14 | 17,989.3K |
| 14:30 | 5,670.14 | 5,670.14 | 5,665.63 | 5,666.49 | 7,023.8K |
| 14:35 | 5,666.49 | 5,667.84 | 5,665.18 | 5,666.68 | 5,266.3K |
| 14:40 | 5,666.68 | 5,668.10 | 5,665.86 | 5,666.35 | 5,422.2K |
| 14:45 | 5,666.35 | 5,667.98 | 5,664.49 | 5,666.14 | 6,321.7K |
| 14:50 | 5,666.34 | 5,667.10 | 5,663.57 | 5,663.57 | 5,677.2K |
| 14:55 | 5,663.68 | 5,667.01 | 5,663.68 | 5,666.01 | 5,044.8K |
| 15:00 | 5,666.58 | 5,667.12 | 5,662.06 | 5,663.29 | 6,297.7K |
| 15:05 | 5,662.95 | 5,665.08 | 5,661.93 | 5,665.08 | 4,546.2K |
| 15:10 | 5,665.08 | 5,665.34 | 5,661.90 | 5,662.35 | 6,502.1K |
| 15:15 | 5,662.85 | 5,663.72 | 5,661.23 | 5,661.79 | 5,113.0K |
| 15:20 | 5,661.79 | 5,662.93 | 5,659.28 | 5,659.45 | 7,454.3K |
| 15:25 | 5,659.15 | 5,662.55 | 5,659.15 | 5,661.08 | 6,107.7K |
| 15:30 | 5,659.86 | 5,661.64 | 5,658.11 | 5,658.76 | 8,403.9K |
| 15:35 | 5,658.76 | 5,662.61 | 5,658.75 | 5,659.62 | 8,598.0K |
| 15:40 | 5,659.62 | 5,660.64 | 5,657.49 | 5,660.31 | 4,618.2K |
| 15:45 | 5,660.35 | 5,661.03 | 5,654.25 | 5,658.08 | 10,556.1K |
| 15:50 | 5,657.16 | 5,659.02 | 5,655.03 | 5,659.02 | 10,287.5K |
| 15:55 | 5,659.07 | 5,665.39 | 5,657.45 | 5,665.39 | 34,636.9K |