6,465.66
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,197.57 | 5,200.46 | 5,178.09 | 5,178.09 | 161,111.1K |
| 09:35 | 5,179.26 | 5,182.36 | 5,158.19 | 5,159.91 | 70,480.1K |
| 09:40 | 5,160.85 | 5,161.78 | 5,150.82 | 5,154.14 | 65,402.1K |
| 09:45 | 5,153.81 | 5,162.21 | 5,148.01 | 5,160.75 | 47,471.8K |
| 09:50 | 5,160.83 | 5,160.83 | 5,142.79 | 5,143.70 | 37,692.2K |
| 09:55 | 5,144.54 | 5,149.67 | 5,139.17 | 5,143.79 | 39,100.7K |
| 10:00 | 5,143.82 | 5,143.82 | 5,134.16 | 5,134.46 | 38,213.9K |
| 10:05 | 5,135.50 | 5,139.04 | 5,129.80 | 5,139.04 | 33,514.5K |
| 10:10 | 5,138.52 | 5,145.23 | 5,138.47 | 5,141.55 | 22,876.9K |
| 10:15 | 5,141.27 | 5,151.59 | 5,138.39 | 5,151.41 | 27,911.6K |
| 10:20 | 5,152.00 | 5,152.30 | 5,146.65 | 5,147.17 | 40,798.0K |
| 10:25 | 5,147.22 | 5,147.22 | 5,137.84 | 5,141.72 | 37,980.1K |
| 10:30 | 5,142.31 | 5,159.04 | 5,142.31 | 5,158.03 | 24,891.6K |
| 10:35 | 5,157.72 | 5,172.61 | 5,157.15 | 5,164.88 | 34,930.4K |
| 10:40 | 5,164.57 | 5,177.20 | 5,164.57 | 5,177.20 | 23,015.4K |
| 10:45 | 5,176.86 | 5,179.51 | 5,169.75 | 5,170.82 | 16,430.7K |
| 10:50 | 5,170.58 | 5,179.58 | 5,170.50 | 5,179.05 | 16,446.2K |
| 10:55 | 5,179.78 | 5,187.22 | 5,179.15 | 5,183.59 | 16,638.7K |
| 11:00 | 5,183.54 | 5,188.87 | 5,181.19 | 5,183.13 | 15,179.8K |
| 11:05 | 5,182.65 | 5,189.50 | 5,176.50 | 5,176.50 | 12,336.6K |
| 11:10 | 5,175.12 | 5,194.31 | 5,175.12 | 5,193.63 | 18,761.2K |
| 11:15 | 5,194.19 | 5,196.66 | 5,188.72 | 5,196.16 | 25,717.4K |
| 11:20 | 5,195.86 | 5,197.47 | 5,187.47 | 5,193.77 | 15,278.3K |
| 11:25 | 5,194.22 | 5,202.42 | 5,193.95 | 5,202.42 | 15,729.8K |
| 11:30 | 5,202.08 | 5,210.88 | 5,202.08 | 5,204.43 | 10,596.4K |
| 11:35 | 5,203.53 | 5,203.53 | 5,197.86 | 5,200.80 | 8,569.5K |
| 11:40 | 5,199.56 | 5,204.33 | 5,199.36 | 5,204.18 | 11,404.5K |
| 11:45 | 5,203.31 | 5,210.10 | 5,203.31 | 5,206.55 | 8,238.7K |
| 11:50 | 5,206.85 | 5,207.07 | 5,199.56 | 5,201.24 | 8,426.0K |
| 11:55 | 5,201.38 | 5,212.22 | 5,201.30 | 5,208.94 | 9,390.6K |
| 12:00 | 5,209.01 | 5,209.01 | 5,209.01 | 5,209.01 | 69.4K |
| 12:05 | 5,209.01 | 5,209.01 | 5,209.01 | 5,209.01 | 0.0K |
| 13:00 | 5,211.87 | 5,211.87 | 5,201.47 | 5,205.25 | 29,787.3K |
| 13:05 | 5,205.69 | 5,231.82 | 5,205.69 | 5,231.08 | 57,453.1K |
| 13:10 | 5,231.49 | 5,248.37 | 5,229.90 | 5,247.18 | 54,836.1K |
| 13:15 | 5,247.88 | 5,274.43 | 5,247.88 | 5,258.90 | 124,811.1K |
| 13:20 | 5,259.87 | 5,277.86 | 5,259.22 | 5,273.39 | 100,194.3K |
| 13:25 | 5,272.14 | 5,272.14 | 5,262.47 | 5,270.50 | 113,731.7K |
| 13:30 | 5,270.60 | 5,274.35 | 5,253.46 | 5,253.46 | 39,726.9K |
| 13:35 | 5,252.59 | 5,252.59 | 5,239.30 | 5,243.27 | 45,748.0K |
| 13:40 | 5,243.19 | 5,253.26 | 5,240.98 | 5,252.56 | 25,798.4K |
| 13:45 | 5,252.66 | 5,252.90 | 5,240.79 | 5,240.96 | 27,180.4K |
| 13:50 | 5,240.89 | 5,242.31 | 5,226.92 | 5,227.35 | 23,460.8K |
| 13:55 | 5,226.52 | 5,228.92 | 5,224.46 | 5,226.31 | 18,926.7K |
| 14:00 | 5,226.24 | 5,226.24 | 5,206.47 | 5,206.57 | 28,696.9K |
| 14:05 | 5,206.46 | 5,206.46 | 5,196.62 | 5,201.07 | 37,193.1K |
| 14:10 | 5,200.82 | 5,205.45 | 5,196.07 | 5,200.90 | 20,390.1K |
| 14:15 | 5,202.00 | 5,214.58 | 5,201.79 | 5,213.52 | 14,183.0K |
| 14:20 | 5,213.27 | 5,214.00 | 5,201.03 | 5,206.52 | 10,569.3K |
| 14:25 | 5,206.11 | 5,206.11 | 5,190.88 | 5,196.48 | 17,703.6K |
| 14:30 | 5,196.57 | 5,204.36 | 5,195.35 | 5,204.36 | 10,892.9K |
| 14:35 | 5,204.59 | 5,209.13 | 5,201.97 | 5,201.97 | 14,093.0K |
| 14:40 | 5,201.59 | 5,207.65 | 5,196.77 | 5,207.44 | 11,518.5K |
| 14:45 | 5,206.66 | 5,207.56 | 5,203.46 | 5,204.77 | 12,468.5K |
| 14:50 | 5,205.45 | 5,207.38 | 5,200.70 | 5,201.08 | 10,240.2K |
| 14:55 | 5,201.60 | 5,208.09 | 5,199.49 | 5,206.41 | 9,595.3K |
| 15:00 | 5,206.52 | 5,208.93 | 5,203.24 | 5,206.66 | 11,009.3K |
| 15:05 | 5,206.14 | 5,207.69 | 5,204.58 | 5,205.80 | 10,701.5K |
| 15:10 | 5,204.94 | 5,210.29 | 5,204.94 | 5,208.03 | 19,261.5K |
| 15:15 | 5,208.26 | 5,209.48 | 5,197.26 | 5,197.74 | 13,315.9K |
| 15:20 | 5,197.78 | 5,209.55 | 5,197.27 | 5,206.91 | 13,714.8K |
| 15:25 | 5,207.67 | 5,210.40 | 5,202.84 | 5,205.02 | 21,663.0K |
| 15:30 | 5,204.82 | 5,211.58 | 5,202.81 | 5,211.58 | 16,581.2K |
| 15:35 | 5,211.55 | 5,212.69 | 5,207.51 | 5,209.97 | 16,922.0K |
| 15:40 | 5,211.10 | 5,211.10 | 5,207.24 | 5,207.79 | 22,248.9K |
| 15:45 | 5,207.96 | 5,212.67 | 5,207.27 | 5,209.45 | 35,562.8K |
| 15:50 | 5,209.64 | 5,218.81 | 5,208.31 | 5,214.64 | 38,645.1K |
| 15:55 | 5,214.62 | 5,218.36 | 5,210.64 | 5,216.26 | 81,980.1K |