6,622.85
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,110.84 | 5,117.72 | 5,079.04 | 5,091.00 | 72,805.5K |
| 09:35 | 5,090.80 | 5,145.43 | 5,081.87 | 5,134.62 | 41,502.2K |
| 09:40 | 5,133.72 | 5,133.72 | 5,087.37 | 5,092.88 | 25,941.9K |
| 09:45 | 5,094.74 | 5,140.21 | 5,094.74 | 5,136.44 | 15,936.0K |
| 09:50 | 5,137.25 | 5,161.75 | 5,137.25 | 5,161.75 | 32,645.5K |
| 09:55 | 5,161.94 | 5,180.24 | 5,157.11 | 5,171.48 | 25,554.4K |
| 10:00 | 5,171.50 | 5,206.69 | 5,163.97 | 5,206.59 | 27,969.9K |
| 10:05 | 5,206.08 | 5,214.80 | 5,199.01 | 5,211.56 | 21,522.0K |
| 10:10 | 5,208.38 | 5,225.72 | 5,202.96 | 5,218.06 | 35,853.7K |
| 10:15 | 5,217.86 | 5,240.17 | 5,217.86 | 5,240.17 | 19,558.2K |
| 10:20 | 5,239.77 | 5,239.77 | 5,228.28 | 5,232.83 | 26,996.6K |
| 10:25 | 5,231.18 | 5,240.89 | 5,228.76 | 5,229.84 | 13,059.5K |
| 10:30 | 5,230.24 | 5,244.70 | 5,230.24 | 5,240.94 | 16,260.0K |
| 10:35 | 5,239.89 | 5,246.16 | 5,230.05 | 5,245.28 | 15,041.4K |
| 10:40 | 5,244.20 | 5,245.60 | 5,224.88 | 5,229.29 | 13,465.1K |
| 10:45 | 5,228.65 | 5,229.37 | 5,220.08 | 5,225.07 | 10,197.3K |
| 10:50 | 5,225.71 | 5,231.64 | 5,220.39 | 5,226.27 | 11,332.3K |
| 10:55 | 5,226.81 | 5,226.81 | 5,212.08 | 5,212.80 | 11,145.0K |
| 11:00 | 5,213.62 | 5,218.28 | 5,211.83 | 5,211.83 | 26,186.8K |
| 11:05 | 5,213.04 | 5,225.03 | 5,213.04 | 5,221.33 | 32,934.5K |
| 11:10 | 5,221.24 | 5,227.04 | 5,221.24 | 5,221.69 | 7,558.7K |
| 11:15 | 5,220.85 | 5,220.85 | 5,210.32 | 5,214.62 | 8,420.3K |
| 11:20 | 5,215.31 | 5,220.80 | 5,214.88 | 5,217.84 | 8,575.0K |
| 11:25 | 5,218.47 | 5,235.82 | 5,218.01 | 5,234.59 | 18,099.5K |
| 11:30 | 5,234.06 | 5,246.17 | 5,234.06 | 5,245.64 | 23,744.5K |
| 11:35 | 5,245.87 | 5,257.28 | 5,244.57 | 5,250.67 | 12,517.6K |
| 11:40 | 5,250.44 | 5,261.55 | 5,249.83 | 5,257.14 | 9,403.9K |
| 11:45 | 5,257.17 | 5,258.98 | 5,253.02 | 5,258.98 | 8,148.7K |
| 11:50 | 5,258.73 | 5,264.17 | 5,256.59 | 5,257.22 | 27,648.3K |
| 11:55 | 5,255.86 | 5,256.51 | 5,252.00 | 5,254.41 | 8,763.4K |
| 12:00 | 5,254.23 | 5,254.23 | 5,254.23 | 5,254.23 | 12.6K |
| 12:05 | 5,254.23 | 5,254.23 | 5,254.23 | 5,254.23 | 0.0K |
| 13:00 | 5,255.96 | 5,264.91 | 5,251.33 | 5,255.62 | 29,597.6K |
| 13:05 | 5,255.24 | 5,255.24 | 5,244.72 | 5,250.02 | 10,205.8K |
| 13:10 | 5,248.54 | 5,250.17 | 5,243.50 | 5,244.14 | 11,923.1K |
| 13:15 | 5,243.99 | 5,250.21 | 5,241.59 | 5,248.49 | 6,723.5K |
| 13:20 | 5,248.67 | 5,255.96 | 5,247.14 | 5,249.69 | 12,835.3K |
| 13:25 | 5,249.81 | 5,250.71 | 5,239.50 | 5,245.31 | 11,027.9K |
| 13:30 | 5,244.88 | 5,256.72 | 5,244.88 | 5,255.56 | 8,229.6K |
| 13:35 | 5,255.13 | 5,257.45 | 5,249.56 | 5,249.69 | 10,168.3K |
| 13:40 | 5,249.71 | 5,253.21 | 5,249.59 | 5,251.09 | 6,940.9K |
| 13:45 | 5,251.06 | 5,254.22 | 5,249.90 | 5,251.05 | 6,179.2K |
| 13:50 | 5,250.95 | 5,251.32 | 5,240.69 | 5,242.04 | 6,412.2K |
| 13:55 | 5,241.89 | 5,246.27 | 5,239.85 | 5,240.80 | 8,245.6K |
| 14:00 | 5,241.27 | 5,242.26 | 5,220.94 | 5,221.55 | 12,653.8K |
| 14:05 | 5,221.11 | 5,221.81 | 5,213.17 | 5,214.89 | 19,251.3K |
| 14:10 | 5,214.98 | 5,224.66 | 5,214.43 | 5,223.65 | 5,890.7K |
| 14:15 | 5,223.77 | 5,235.46 | 5,223.61 | 5,232.85 | 15,847.2K |
| 14:20 | 5,232.68 | 5,240.68 | 5,232.44 | 5,240.09 | 5,159.1K |
| 14:25 | 5,239.66 | 5,252.53 | 5,238.82 | 5,252.01 | 17,289.9K |
| 14:30 | 5,252.10 | 5,258.79 | 5,248.26 | 5,248.26 | 11,382.4K |
| 14:35 | 5,248.16 | 5,250.09 | 5,245.28 | 5,248.49 | 5,741.3K |
| 14:40 | 5,248.52 | 5,252.45 | 5,246.53 | 5,251.86 | 6,136.5K |
| 14:45 | 5,251.50 | 5,253.29 | 5,249.12 | 5,251.23 | 10,507.0K |
| 14:50 | 5,251.08 | 5,251.27 | 5,247.30 | 5,247.86 | 5,434.8K |
| 14:55 | 5,248.66 | 5,250.34 | 5,244.21 | 5,245.74 | 15,733.9K |
| 15:00 | 5,247.20 | 5,249.46 | 5,236.04 | 5,236.04 | 22,084.7K |
| 15:05 | 5,235.97 | 5,247.13 | 5,235.80 | 5,246.17 | 13,747.8K |
| 15:10 | 5,245.87 | 5,250.86 | 5,243.64 | 5,246.06 | 12,069.7K |
| 15:15 | 5,246.32 | 5,248.58 | 5,244.05 | 5,244.48 | 9,599.2K |
| 15:20 | 5,244.42 | 5,244.42 | 5,238.72 | 5,242.56 | 12,999.7K |
| 15:25 | 5,241.78 | 5,244.90 | 5,239.99 | 5,240.29 | 20,458.6K |
| 15:30 | 5,240.54 | 5,249.10 | 5,240.26 | 5,246.89 | 13,809.5K |
| 15:35 | 5,246.74 | 5,251.13 | 5,245.25 | 5,245.74 | 13,425.7K |
| 15:40 | 5,245.88 | 5,247.66 | 5,242.37 | 5,243.34 | 14,029.2K |
| 15:45 | 5,243.75 | 5,245.65 | 5,242.25 | 5,244.37 | 19,786.1K |
| 15:50 | 5,244.34 | 5,248.10 | 5,243.37 | 5,245.97 | 24,711.8K |
| 15:55 | 5,245.71 | 5,248.43 | 5,243.43 | 5,244.06 | 62,490.9K |