5,501.50
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,704.81 | 5,729.32 | 5,704.81 | 5,716.98 | 12,816.5K |
| 09:35 | 5,717.24 | 5,724.39 | 5,716.26 | 5,716.47 | 10,145.7K |
| 09:40 | 5,716.04 | 5,716.95 | 5,706.98 | 5,710.78 | 18,003.8K |
| 09:45 | 5,711.15 | 5,711.94 | 5,707.42 | 5,707.42 | 5,791.9K |
| 09:50 | 5,707.67 | 5,708.11 | 5,698.09 | 5,698.66 | 11,719.2K |
| 09:55 | 5,698.50 | 5,698.99 | 5,694.82 | 5,697.57 | 15,003.2K |
| 10:00 | 5,697.57 | 5,697.58 | 5,694.41 | 5,696.88 | 10,033.9K |
| 10:05 | 5,696.22 | 5,705.60 | 5,695.78 | 5,700.57 | 7,397.1K |
| 10:10 | 5,700.77 | 5,703.54 | 5,699.94 | 5,701.33 | 11,168.8K |
| 10:15 | 5,701.33 | 5,701.33 | 5,697.47 | 5,698.00 | 10,668.2K |
| 10:20 | 5,698.95 | 5,699.06 | 5,693.35 | 5,694.09 | 7,622.1K |
| 10:25 | 5,694.09 | 5,699.17 | 5,692.02 | 5,699.06 | 7,981.9K |
| 10:30 | 5,699.06 | 5,700.68 | 5,697.55 | 5,700.68 | 8,364.4K |
| 10:35 | 5,700.88 | 5,703.19 | 5,699.52 | 5,700.63 | 5,764.9K |
| 10:40 | 5,701.13 | 5,703.59 | 5,698.83 | 5,701.75 | 6,490.9K |
| 10:45 | 5,701.97 | 5,705.06 | 5,699.38 | 5,702.03 | 5,513.8K |
| 10:50 | 5,702.03 | 5,706.12 | 5,701.16 | 5,705.96 | 8,408.1K |
| 10:55 | 5,705.76 | 5,708.08 | 5,702.63 | 5,702.63 | 4,545.0K |
| 11:00 | 5,702.53 | 5,705.25 | 5,701.27 | 5,701.96 | 3,883.5K |
| 11:05 | 5,702.17 | 5,706.57 | 5,702.17 | 5,706.00 | 6,261.5K |
| 11:10 | 5,705.42 | 5,707.80 | 5,704.88 | 5,707.65 | 6,690.2K |
| 11:15 | 5,707.65 | 5,708.43 | 5,704.48 | 5,707.90 | 6,266.3K |
| 11:20 | 5,707.53 | 5,709.29 | 5,706.33 | 5,707.16 | 2,883.1K |
| 11:25 | 5,706.99 | 5,713.65 | 5,706.99 | 5,712.25 | 3,343.2K |
| 11:30 | 5,712.25 | 5,714.08 | 5,709.08 | 5,710.10 | 1,718.4K |
| 11:35 | 5,710.10 | 5,713.84 | 5,708.48 | 5,708.65 | 1,610.6K |
| 11:40 | 5,708.85 | 5,711.35 | 5,707.99 | 5,710.31 | 1,294.5K |
| 11:45 | 5,710.31 | 5,712.34 | 5,708.75 | 5,710.21 | 1,502.6K |
| 11:50 | 5,710.17 | 5,712.13 | 5,709.42 | 5,712.13 | 1,674.5K |
| 11:55 | 5,711.92 | 5,711.92 | 5,707.29 | 5,708.81 | 1,960.3K |
| 12:00 | 5,708.81 | 5,708.81 | 5,708.81 | 5,708.81 | 30.9K |
| 12:05 | 5,708.81 | 5,708.81 | 5,708.81 | 5,708.81 | 0.0K |
| 13:00 | 5,708.93 | 5,710.12 | 5,704.25 | 5,704.56 | 6,069.1K |
| 13:05 | 5,704.73 | 5,707.78 | 5,700.79 | 5,701.42 | 4,736.4K |
| 13:10 | 5,701.42 | 5,703.77 | 5,700.17 | 5,702.29 | 3,514.0K |
| 13:15 | 5,702.59 | 5,704.51 | 5,700.04 | 5,700.54 | 4,172.7K |
| 13:20 | 5,700.54 | 5,702.06 | 5,697.98 | 5,698.39 | 8,101.3K |
| 13:25 | 5,698.32 | 5,700.16 | 5,697.37 | 5,697.37 | 3,128.6K |
| 13:30 | 5,698.24 | 5,701.47 | 5,696.86 | 5,699.64 | 2,624.9K |
| 13:35 | 5,700.51 | 5,700.62 | 5,697.12 | 5,699.46 | 9,254.6K |
| 13:40 | 5,699.46 | 5,700.36 | 5,694.26 | 5,697.20 | 6,281.0K |
| 13:45 | 5,697.52 | 5,697.81 | 5,694.68 | 5,695.83 | 5,179.8K |
| 13:50 | 5,696.70 | 5,699.27 | 5,695.00 | 5,695.45 | 11,762.2K |
| 13:55 | 5,695.12 | 5,697.39 | 5,693.64 | 5,694.49 | 5,839.8K |
| 14:00 | 5,695.41 | 5,699.79 | 5,694.55 | 5,697.84 | 3,823.7K |
| 14:05 | 5,697.84 | 5,698.45 | 5,693.68 | 5,694.38 | 4,450.9K |
| 14:10 | 5,694.38 | 5,694.97 | 5,689.73 | 5,691.50 | 5,935.1K |
| 14:15 | 5,691.30 | 5,692.58 | 5,689.75 | 5,689.77 | 5,838.4K |
| 14:20 | 5,691.15 | 5,691.15 | 5,685.33 | 5,685.33 | 6,385.9K |
| 14:25 | 5,686.16 | 5,687.55 | 5,682.27 | 5,683.90 | 13,115.0K |
| 14:30 | 5,683.90 | 5,683.90 | 5,681.44 | 5,683.20 | 4,141.2K |
| 14:35 | 5,683.20 | 5,684.75 | 5,680.82 | 5,682.99 | 3,679.7K |
| 14:40 | 5,682.84 | 5,685.33 | 5,681.42 | 5,683.37 | 3,987.3K |
| 14:45 | 5,683.69 | 5,686.65 | 5,681.77 | 5,681.77 | 8,363.7K |
| 14:50 | 5,681.60 | 5,683.64 | 5,676.18 | 5,676.49 | 11,498.7K |
| 14:55 | 5,676.17 | 5,681.56 | 5,675.93 | 5,681.56 | 8,082.0K |
| 15:00 | 5,681.56 | 5,682.19 | 5,678.07 | 5,679.90 | 5,368.7K |
| 15:05 | 5,680.27 | 5,687.70 | 5,680.01 | 5,686.73 | 5,836.2K |
| 15:10 | 5,687.99 | 5,689.20 | 5,686.41 | 5,687.79 | 4,292.0K |
| 15:15 | 5,687.79 | 5,690.08 | 5,686.95 | 5,688.70 | 6,778.4K |
| 15:20 | 5,688.02 | 5,691.57 | 5,686.39 | 5,687.70 | 6,172.7K |
| 15:25 | 5,687.58 | 5,689.30 | 5,685.44 | 5,687.71 | 6,648.4K |
| 15:30 | 5,688.06 | 5,689.96 | 5,685.30 | 5,689.96 | 6,781.4K |
| 15:35 | 5,689.05 | 5,691.13 | 5,686.32 | 5,691.13 | 4,950.2K |
| 15:40 | 5,690.88 | 5,694.22 | 5,690.48 | 5,693.61 | 8,168.9K |
| 15:45 | 5,693.04 | 5,694.13 | 5,690.24 | 5,691.88 | 3,620.0K |
| 15:50 | 5,691.58 | 5,693.61 | 5,689.50 | 5,690.96 | 9,227.3K |
| 15:55 | 5,691.17 | 5,697.08 | 5,689.59 | 5,697.08 | 24,774.1K |