6,465.66
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,180.53 | 5,196.76 | 5,177.19 | 5,187.88 | 47,033.4K |
| 09:35 | 5,187.41 | 5,187.84 | 5,170.00 | 5,170.70 | 26,776.3K |
| 09:40 | 5,168.91 | 5,170.75 | 5,156.80 | 5,157.63 | 37,715.3K |
| 09:45 | 5,159.58 | 5,167.88 | 5,159.33 | 5,165.17 | 17,034.7K |
| 09:50 | 5,165.16 | 5,181.39 | 5,165.16 | 5,175.51 | 15,804.5K |
| 09:55 | 5,176.92 | 5,176.92 | 5,168.69 | 5,170.18 | 27,545.2K |
| 10:00 | 5,169.18 | 5,176.58 | 5,165.50 | 5,176.58 | 22,764.2K |
| 10:05 | 5,176.37 | 5,186.95 | 5,175.83 | 5,186.72 | 21,520.6K |
| 10:10 | 5,185.90 | 5,185.98 | 5,170.80 | 5,171.21 | 13,057.9K |
| 10:15 | 5,171.30 | 5,173.65 | 5,168.79 | 5,169.06 | 15,724.6K |
| 10:20 | 5,169.08 | 5,171.57 | 5,164.64 | 5,165.78 | 14,521.9K |
| 10:25 | 5,164.16 | 5,165.33 | 5,156.81 | 5,158.00 | 23,559.2K |
| 10:30 | 5,158.49 | 5,161.24 | 5,156.05 | 5,160.93 | 12,964.4K |
| 10:35 | 5,161.29 | 5,164.80 | 5,158.89 | 5,160.04 | 10,576.9K |
| 10:40 | 5,160.23 | 5,164.49 | 5,157.58 | 5,159.94 | 14,056.9K |
| 10:45 | 5,159.48 | 5,160.77 | 5,149.10 | 5,149.64 | 10,990.1K |
| 10:50 | 5,149.19 | 5,152.01 | 5,144.17 | 5,144.17 | 13,459.6K |
| 10:55 | 5,145.74 | 5,145.74 | 5,136.69 | 5,136.69 | 15,109.2K |
| 11:00 | 5,135.99 | 5,135.99 | 5,132.22 | 5,132.22 | 42,759.6K |
| 11:05 | 5,131.89 | 5,136.05 | 5,131.19 | 5,131.70 | 14,843.4K |
| 11:10 | 5,132.13 | 5,132.79 | 5,126.49 | 5,126.49 | 13,549.8K |
| 11:15 | 5,126.43 | 5,127.29 | 5,117.56 | 5,119.36 | 28,346.4K |
| 11:20 | 5,119.19 | 5,119.68 | 5,111.04 | 5,115.57 | 21,167.6K |
| 11:25 | 5,114.13 | 5,114.26 | 5,106.29 | 5,106.94 | 39,114.0K |
| 11:30 | 5,105.92 | 5,106.64 | 5,098.63 | 5,099.85 | 16,106.5K |
| 11:35 | 5,099.28 | 5,105.29 | 5,096.06 | 5,100.76 | 12,225.8K |
| 11:40 | 5,101.07 | 5,102.79 | 5,095.93 | 5,100.29 | 11,574.4K |
| 11:45 | 5,100.37 | 5,100.57 | 5,090.18 | 5,092.00 | 12,467.9K |
| 11:50 | 5,092.37 | 5,092.59 | 5,085.96 | 5,089.30 | 12,215.9K |
| 11:55 | 5,089.94 | 5,093.95 | 5,089.06 | 5,090.35 | 8,735.6K |
| 12:00 | 5,090.33 | 5,090.33 | 5,090.33 | 5,090.33 | 10.8K |
| 12:05 | 5,090.33 | 5,090.33 | 5,090.33 | 5,090.33 | 0.0K |
| 13:00 | 5,089.69 | 5,093.39 | 5,076.48 | 5,083.67 | 32,911.1K |
| 13:05 | 5,084.30 | 5,093.25 | 5,083.32 | 5,092.34 | 14,073.8K |
| 13:10 | 5,092.45 | 5,100.88 | 5,091.93 | 5,099.69 | 13,715.3K |
| 13:15 | 5,099.54 | 5,100.87 | 5,092.45 | 5,094.10 | 12,007.5K |
| 13:20 | 5,094.05 | 5,100.03 | 5,092.78 | 5,097.70 | 18,359.9K |
| 13:25 | 5,097.07 | 5,099.03 | 5,095.26 | 5,098.59 | 7,639.8K |
| 13:30 | 5,099.41 | 5,109.21 | 5,098.69 | 5,107.45 | 13,604.5K |
| 13:35 | 5,107.58 | 5,107.58 | 5,097.52 | 5,100.02 | 11,340.6K |
| 13:40 | 5,099.06 | 5,100.83 | 5,096.54 | 5,097.65 | 9,274.2K |
| 13:45 | 5,097.08 | 5,097.56 | 5,089.93 | 5,089.96 | 9,373.9K |
| 13:50 | 5,090.34 | 5,092.05 | 5,083.00 | 5,083.91 | 13,812.7K |
| 13:55 | 5,084.88 | 5,085.66 | 5,080.43 | 5,083.56 | 17,812.0K |
| 14:00 | 5,082.53 | 5,085.30 | 5,081.62 | 5,085.16 | 7,683.3K |
| 14:05 | 5,085.96 | 5,087.26 | 5,078.40 | 5,085.81 | 12,537.1K |
| 14:10 | 5,086.21 | 5,091.69 | 5,085.75 | 5,088.78 | 8,031.5K |
| 14:15 | 5,088.42 | 5,088.65 | 5,079.08 | 5,082.97 | 9,818.5K |
| 14:20 | 5,082.76 | 5,085.45 | 5,081.45 | 5,083.72 | 9,614.7K |
| 14:25 | 5,083.08 | 5,086.89 | 5,080.09 | 5,086.89 | 11,433.3K |
| 14:30 | 5,087.26 | 5,089.32 | 5,077.33 | 5,078.30 | 10,282.3K |
| 14:35 | 5,077.60 | 5,077.60 | 5,071.54 | 5,073.56 | 17,676.8K |
| 14:40 | 5,074.33 | 5,077.44 | 5,072.68 | 5,077.37 | 10,907.8K |
| 14:45 | 5,078.26 | 5,079.29 | 5,074.13 | 5,075.56 | 11,825.7K |
| 14:50 | 5,075.65 | 5,076.84 | 5,073.01 | 5,076.72 | 11,288.9K |
| 14:55 | 5,078.03 | 5,086.40 | 5,077.09 | 5,085.46 | 14,205.4K |
| 15:00 | 5,085.48 | 5,090.14 | 5,083.98 | 5,089.03 | 9,982.6K |
| 15:05 | 5,088.60 | 5,088.60 | 5,081.64 | 5,082.74 | 10,569.6K |
| 15:10 | 5,082.15 | 5,089.49 | 5,082.15 | 5,085.35 | 13,034.6K |
| 15:15 | 5,086.61 | 5,088.99 | 5,083.84 | 5,087.34 | 10,173.7K |
| 15:20 | 5,087.80 | 5,089.57 | 5,085.97 | 5,087.16 | 11,169.5K |
| 15:25 | 5,086.84 | 5,093.88 | 5,086.51 | 5,089.65 | 12,244.6K |
| 15:30 | 5,088.97 | 5,089.97 | 5,083.43 | 5,084.83 | 12,846.9K |
| 15:35 | 5,085.42 | 5,091.62 | 5,084.87 | 5,089.46 | 16,560.0K |
| 15:40 | 5,089.98 | 5,090.97 | 5,085.81 | 5,088.64 | 18,925.0K |
| 15:45 | 5,088.58 | 5,092.14 | 5,086.41 | 5,088.75 | 21,857.2K |
| 15:50 | 5,089.89 | 5,092.41 | 5,088.54 | 5,090.74 | 17,151.9K |
| 15:55 | 5,090.36 | 5,090.91 | 5,080.91 | 5,088.32 | 62,346.2K |