6,682.86
Last Update: 2025-10-02
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,176.73 | 5,190.81 | 5,165.86 | 5,165.86 | 86,890.2K |
| 09:35 | 5,161.15 | 5,197.11 | 5,161.15 | 5,196.72 | 41,575.8K |
| 09:40 | 5,191.30 | 5,220.45 | 5,188.19 | 5,208.09 | 55,985.6K |
| 09:45 | 5,204.96 | 5,219.50 | 5,201.58 | 5,204.43 | 41,040.7K |
| 09:50 | 5,200.39 | 5,224.56 | 5,199.75 | 5,222.80 | 29,303.4K |
| 09:55 | 5,218.47 | 5,224.87 | 5,202.63 | 5,208.86 | 19,397.1K |
| 10:00 | 5,207.90 | 5,220.16 | 5,201.74 | 5,202.53 | 21,203.0K |
| 10:05 | 5,201.05 | 5,202.04 | 5,189.27 | 5,190.74 | 19,576.8K |
| 10:10 | 5,189.17 | 5,201.51 | 5,187.97 | 5,199.02 | 19,807.5K |
| 10:15 | 5,196.11 | 5,215.80 | 5,196.11 | 5,215.59 | 15,469.2K |
| 10:20 | 5,214.25 | 5,226.33 | 5,209.96 | 5,211.71 | 18,724.1K |
| 10:25 | 5,209.03 | 5,223.67 | 5,206.89 | 5,214.74 | 15,055.9K |
| 10:30 | 5,213.44 | 5,223.71 | 5,211.49 | 5,217.64 | 12,726.3K |
| 10:35 | 5,216.80 | 5,223.56 | 5,206.94 | 5,209.60 | 16,146.0K |
| 10:40 | 5,206.22 | 5,232.19 | 5,206.22 | 5,229.26 | 17,518.0K |
| 10:45 | 5,225.31 | 5,249.18 | 5,225.31 | 5,247.88 | 32,641.7K |
| 10:50 | 5,247.21 | 5,248.15 | 5,231.84 | 5,232.51 | 16,944.5K |
| 10:55 | 5,230.15 | 5,240.64 | 5,228.07 | 5,228.07 | 16,807.8K |
| 11:00 | 5,228.01 | 5,234.13 | 5,219.62 | 5,222.39 | 13,592.3K |
| 11:05 | 5,218.79 | 5,226.10 | 5,211.80 | 5,213.24 | 23,573.8K |
| 11:10 | 5,212.13 | 5,221.27 | 5,212.13 | 5,217.37 | 11,058.0K |
| 11:15 | 5,215.37 | 5,223.63 | 5,214.97 | 5,220.96 | 12,084.8K |
| 11:20 | 5,219.60 | 5,239.20 | 5,216.92 | 5,235.92 | 18,239.6K |
| 11:25 | 5,232.22 | 5,245.93 | 5,232.22 | 5,243.80 | 13,867.0K |
| 11:30 | 5,242.13 | 5,263.30 | 5,242.01 | 5,263.30 | 24,123.1K |
| 11:35 | 5,260.10 | 5,263.14 | 5,254.50 | 5,259.89 | 10,336.8K |
| 11:40 | 5,257.27 | 5,269.69 | 5,257.27 | 5,263.12 | 11,401.2K |
| 11:45 | 5,258.21 | 5,266.72 | 5,257.96 | 5,266.55 | 12,158.6K |
| 11:50 | 5,262.60 | 5,264.96 | 5,250.81 | 5,253.58 | 8,857.8K |
| 11:55 | 5,251.22 | 5,259.81 | 5,250.10 | 5,258.78 | 6,139.5K |
| 12:00 | 5,255.35 | 5,255.35 | 5,255.35 | 5,255.35 | 377.0K |
| 12:05 | 5,255.35 | 5,255.35 | 5,255.35 | 5,255.35 | 0.0K |
| 13:00 | 5,258.68 | 5,271.28 | 5,252.96 | 5,262.25 | 26,863.8K |
| 13:05 | 5,259.62 | 5,264.23 | 5,259.62 | 5,262.41 | 19,155.6K |
| 13:10 | 5,259.71 | 5,278.06 | 5,259.39 | 5,277.98 | 21,590.1K |
| 13:15 | 5,275.49 | 5,308.49 | 5,274.81 | 5,307.64 | 50,547.3K |
| 13:20 | 5,302.86 | 5,312.24 | 5,300.40 | 5,302.41 | 21,312.7K |
| 13:25 | 5,299.90 | 5,310.16 | 5,294.82 | 5,294.82 | 22,312.3K |
| 13:30 | 5,294.17 | 5,304.55 | 5,290.41 | 5,290.41 | 26,199.0K |
| 13:35 | 5,288.29 | 5,301.59 | 5,288.29 | 5,293.06 | 20,622.5K |
| 13:40 | 5,291.83 | 5,306.33 | 5,291.83 | 5,297.62 | 16,083.5K |
| 13:45 | 5,294.83 | 5,296.54 | 5,279.72 | 5,279.98 | 21,109.4K |
| 13:50 | 5,278.50 | 5,288.68 | 5,278.50 | 5,285.51 | 16,682.2K |
| 13:55 | 5,282.86 | 5,285.62 | 5,277.46 | 5,281.15 | 17,892.8K |
| 14:00 | 5,280.26 | 5,285.38 | 5,266.10 | 5,269.47 | 17,489.0K |
| 14:05 | 5,266.44 | 5,271.96 | 5,257.71 | 5,261.18 | 16,224.3K |
| 14:10 | 5,259.16 | 5,272.45 | 5,259.16 | 5,260.69 | 16,699.7K |
| 14:15 | 5,259.56 | 5,262.91 | 5,253.97 | 5,255.41 | 13,635.5K |
| 14:20 | 5,253.77 | 5,261.89 | 5,253.77 | 5,261.89 | 10,814.6K |
| 14:25 | 5,259.69 | 5,281.69 | 5,259.69 | 5,280.09 | 21,383.5K |
| 14:30 | 5,276.88 | 5,284.58 | 5,276.88 | 5,283.95 | 13,254.7K |
| 14:35 | 5,280.08 | 5,284.03 | 5,273.82 | 5,276.31 | 13,885.7K |
| 14:40 | 5,273.36 | 5,280.72 | 5,273.36 | 5,276.68 | 13,037.8K |
| 14:45 | 5,275.26 | 5,278.68 | 5,271.91 | 5,272.54 | 10,159.8K |
| 14:50 | 5,270.61 | 5,281.07 | 5,270.61 | 5,278.00 | 14,300.2K |
| 14:55 | 5,276.83 | 5,291.61 | 5,276.83 | 5,291.61 | 29,747.2K |
| 15:00 | 5,288.26 | 5,320.36 | 5,288.26 | 5,306.62 | 33,750.1K |
| 15:05 | 5,303.90 | 5,305.96 | 5,289.97 | 5,293.94 | 12,892.5K |
| 15:10 | 5,291.68 | 5,305.41 | 5,291.68 | 5,305.19 | 10,460.1K |
| 15:15 | 5,301.54 | 5,307.01 | 5,301.34 | 5,305.75 | 11,650.1K |
| 15:20 | 5,304.59 | 5,313.03 | 5,304.55 | 5,307.66 | 23,724.0K |
| 15:25 | 5,304.77 | 5,306.34 | 5,301.27 | 5,303.57 | 12,130.6K |
| 15:30 | 5,300.76 | 5,306.50 | 5,293.23 | 5,294.60 | 23,843.9K |
| 15:35 | 5,294.12 | 5,306.16 | 5,293.83 | 5,300.60 | 21,876.4K |
| 15:40 | 5,297.81 | 5,300.96 | 5,293.93 | 5,296.27 | 18,911.2K |
| 15:45 | 5,293.73 | 5,299.48 | 5,293.73 | 5,299.23 | 19,793.1K |
| 15:50 | 5,298.40 | 5,301.82 | 5,297.15 | 5,300.54 | 22,229.4K |
| 15:55 | 5,297.79 | 5,304.06 | 5,296.81 | 5,301.92 | 75,633.7K |