5,501.50
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,650.51 | 5,659.06 | 5,634.29 | 5,638.27 | 17,458.3K |
| 09:35 | 5,638.27 | 5,638.27 | 5,630.37 | 5,630.37 | 14,450.6K |
| 09:40 | 5,630.37 | 5,630.47 | 5,622.52 | 5,626.29 | 14,763.7K |
| 09:45 | 5,626.29 | 5,630.04 | 5,626.29 | 5,629.69 | 8,995.8K |
| 09:50 | 5,629.74 | 5,631.18 | 5,627.87 | 5,630.09 | 9,415.9K |
| 09:55 | 5,629.97 | 5,631.69 | 5,625.22 | 5,628.47 | 7,327.1K |
| 10:00 | 5,628.48 | 5,634.16 | 5,628.18 | 5,631.96 | 6,358.7K |
| 10:05 | 5,631.96 | 5,635.87 | 5,631.29 | 5,633.44 | 5,254.5K |
| 10:10 | 5,634.12 | 5,640.80 | 5,634.12 | 5,638.47 | 8,553.8K |
| 10:15 | 5,639.37 | 5,642.04 | 5,635.59 | 5,638.46 | 8,150.3K |
| 10:20 | 5,638.65 | 5,638.96 | 5,634.47 | 5,635.05 | 4,650.3K |
| 10:25 | 5,634.65 | 5,635.48 | 5,630.28 | 5,632.32 | 5,362.7K |
| 10:30 | 5,631.99 | 5,635.74 | 5,631.99 | 5,635.23 | 4,651.0K |
| 10:35 | 5,635.23 | 5,636.50 | 5,633.03 | 5,636.20 | 5,117.7K |
| 10:40 | 5,636.24 | 5,638.70 | 5,636.19 | 5,637.80 | 8,016.0K |
| 10:45 | 5,638.17 | 5,640.00 | 5,637.10 | 5,639.46 | 5,323.0K |
| 10:50 | 5,639.46 | 5,642.63 | 5,637.16 | 5,642.63 | 3,328.6K |
| 10:55 | 5,642.89 | 5,643.46 | 5,640.65 | 5,642.36 | 4,186.3K |
| 11:00 | 5,642.20 | 5,642.20 | 5,638.87 | 5,640.80 | 2,676.1K |
| 11:05 | 5,640.80 | 5,640.92 | 5,638.29 | 5,640.31 | 1,602.5K |
| 11:10 | 5,640.45 | 5,641.91 | 5,638.40 | 5,640.92 | 4,501.9K |
| 11:15 | 5,641.43 | 5,642.09 | 5,637.01 | 5,640.19 | 3,265.9K |
| 11:20 | 5,639.79 | 5,641.45 | 5,638.79 | 5,641.29 | 1,265.4K |
| 11:25 | 5,641.29 | 5,641.29 | 5,637.74 | 5,640.63 | 2,239.7K |
| 11:30 | 5,641.19 | 5,641.19 | 5,637.36 | 5,637.82 | 4,994.8K |
| 11:35 | 5,637.49 | 5,640.46 | 5,637.25 | 5,639.24 | 1,523.1K |
| 11:40 | 5,639.24 | 5,646.19 | 5,638.92 | 5,645.26 | 4,478.2K |
| 11:45 | 5,645.51 | 5,646.83 | 5,642.23 | 5,645.12 | 1,632.1K |
| 11:50 | 5,644.56 | 5,648.64 | 5,644.56 | 5,647.50 | 2,069.0K |
| 11:55 | 5,647.50 | 5,649.36 | 5,646.38 | 5,647.71 | 2,976.3K |
| 12:00 | 5,647.38 | 5,647.38 | 5,647.38 | 5,647.38 | 9.0K |
| 12:05 | 5,647.38 | 5,647.38 | 5,647.38 | 5,647.38 | 0.0K |
| 13:00 | 5,647.95 | 5,651.16 | 5,646.59 | 5,651.16 | 5,844.8K |
| 13:05 | 5,651.24 | 5,654.92 | 5,650.44 | 5,654.92 | 6,007.0K |
| 13:10 | 5,654.68 | 5,654.68 | 5,650.99 | 5,653.06 | 3,509.1K |
| 13:15 | 5,653.75 | 5,654.09 | 5,651.42 | 5,651.63 | 3,052.7K |
| 13:20 | 5,651.63 | 5,655.68 | 5,650.54 | 5,654.26 | 3,620.6K |
| 13:25 | 5,654.26 | 5,656.92 | 5,652.21 | 5,653.78 | 4,172.9K |
| 13:30 | 5,652.92 | 5,657.60 | 5,652.92 | 5,654.12 | 3,477.0K |
| 13:35 | 5,653.57 | 5,655.28 | 5,651.94 | 5,654.17 | 2,302.7K |
| 13:40 | 5,653.97 | 5,656.70 | 5,653.35 | 5,655.70 | 2,503.8K |
| 13:45 | 5,655.70 | 5,657.25 | 5,654.09 | 5,657.10 | 4,543.2K |
| 13:50 | 5,657.47 | 5,660.05 | 5,655.78 | 5,659.98 | 4,027.5K |
| 13:55 | 5,659.87 | 5,660.91 | 5,658.36 | 5,660.80 | 4,863.1K |
| 14:00 | 5,660.80 | 5,665.75 | 5,660.46 | 5,665.15 | 5,836.1K |
| 14:05 | 5,664.05 | 5,669.82 | 5,664.05 | 5,667.54 | 14,247.4K |
| 14:10 | 5,667.09 | 5,669.09 | 5,664.56 | 5,669.09 | 5,660.5K |
| 14:15 | 5,669.09 | 5,669.09 | 5,665.04 | 5,665.04 | 4,143.2K |
| 14:20 | 5,665.04 | 5,667.56 | 5,664.89 | 5,665.82 | 5,110.2K |
| 14:25 | 5,664.95 | 5,667.57 | 5,663.73 | 5,665.40 | 3,239.7K |
| 14:30 | 5,665.32 | 5,667.20 | 5,664.02 | 5,665.27 | 3,659.1K |
| 14:35 | 5,665.57 | 5,666.61 | 5,663.73 | 5,664.25 | 4,118.0K |
| 14:40 | 5,663.55 | 5,665.03 | 5,661.83 | 5,662.29 | 3,342.8K |
| 14:45 | 5,662.90 | 5,665.00 | 5,661.55 | 5,664.65 | 3,121.4K |
| 14:50 | 5,664.73 | 5,664.73 | 5,660.42 | 5,660.99 | 6,085.4K |
| 14:55 | 5,661.48 | 5,662.03 | 5,658.28 | 5,661.28 | 4,462.5K |
| 15:00 | 5,660.36 | 5,661.81 | 5,658.14 | 5,660.71 | 3,462.5K |
| 15:05 | 5,660.27 | 5,662.69 | 5,658.92 | 5,661.46 | 2,617.5K |
| 15:10 | 5,661.34 | 5,662.90 | 5,659.10 | 5,659.99 | 4,217.7K |
| 15:15 | 5,659.99 | 5,662.97 | 5,659.53 | 5,661.69 | 4,376.3K |
| 15:20 | 5,661.35 | 5,662.20 | 5,659.16 | 5,659.59 | 3,940.0K |
| 15:25 | 5,659.84 | 5,663.72 | 5,659.84 | 5,662.46 | 4,178.8K |
| 15:30 | 5,661.83 | 5,662.68 | 5,658.89 | 5,661.77 | 3,442.6K |
| 15:35 | 5,661.25 | 5,664.22 | 5,660.22 | 5,663.66 | 5,747.4K |
| 15:40 | 5,663.34 | 5,663.78 | 5,658.87 | 5,661.48 | 5,204.2K |
| 15:45 | 5,662.68 | 5,663.66 | 5,659.91 | 5,662.77 | 6,158.9K |
| 15:50 | 5,662.94 | 5,665.23 | 5,660.60 | 5,663.77 | 7,297.5K |
| 15:55 | 5,663.54 | 5,669.15 | 5,663.44 | 5,669.15 | 22,970.7K |