6,465.66
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,545.15 | 5,553.30 | 5,534.48 | 5,545.58 | 160,798.0K |
| 09:35 | 5,545.98 | 5,545.98 | 5,528.19 | 5,538.18 | 65,458.8K |
| 09:40 | 5,538.88 | 5,541.29 | 5,530.06 | 5,532.96 | 34,902.3K |
| 09:45 | 5,531.45 | 5,539.16 | 5,524.16 | 5,537.86 | 27,652.9K |
| 09:50 | 5,536.84 | 5,539.17 | 5,529.43 | 5,530.72 | 31,855.3K |
| 09:55 | 5,529.88 | 5,533.14 | 5,522.51 | 5,525.49 | 60,818.2K |
| 10:00 | 5,525.47 | 5,533.15 | 5,521.66 | 5,525.95 | 31,392.5K |
| 10:05 | 5,525.31 | 5,534.46 | 5,523.06 | 5,534.08 | 21,692.8K |
| 10:10 | 5,533.10 | 5,535.88 | 5,517.36 | 5,517.36 | 54,919.7K |
| 10:15 | 5,516.99 | 5,516.99 | 5,506.72 | 5,511.66 | 38,508.4K |
| 10:20 | 5,512.78 | 5,516.63 | 5,501.69 | 5,502.40 | 23,361.2K |
| 10:25 | 5,502.98 | 5,502.98 | 5,484.33 | 5,484.84 | 32,990.8K |
| 10:30 | 5,486.19 | 5,499.68 | 5,484.70 | 5,499.62 | 19,713.5K |
| 10:35 | 5,498.58 | 5,514.48 | 5,498.58 | 5,508.65 | 17,220.2K |
| 10:40 | 5,509.03 | 5,509.03 | 5,500.78 | 5,505.03 | 28,724.7K |
| 10:45 | 5,504.95 | 5,509.39 | 5,493.39 | 5,508.41 | 19,053.0K |
| 10:50 | 5,509.79 | 5,516.06 | 5,509.79 | 5,515.25 | 19,005.3K |
| 10:55 | 5,514.86 | 5,517.52 | 5,508.42 | 5,514.78 | 17,313.9K |
| 11:00 | 5,513.64 | 5,521.90 | 5,511.67 | 5,511.67 | 11,070.8K |
| 11:05 | 5,512.11 | 5,517.10 | 5,510.13 | 5,516.54 | 14,657.3K |
| 11:10 | 5,515.83 | 5,521.26 | 5,514.74 | 5,520.60 | 12,205.1K |
| 11:15 | 5,519.46 | 5,526.99 | 5,519.46 | 5,526.59 | 14,220.1K |
| 11:20 | 5,526.09 | 5,539.44 | 5,525.74 | 5,537.98 | 30,329.0K |
| 11:25 | 5,538.33 | 5,540.11 | 5,534.27 | 5,539.55 | 21,861.4K |
| 11:30 | 5,538.92 | 5,550.85 | 5,537.20 | 5,550.84 | 28,735.3K |
| 11:35 | 5,550.27 | 5,561.20 | 5,550.27 | 5,552.65 | 20,685.0K |
| 11:40 | 5,553.07 | 5,561.12 | 5,552.27 | 5,561.12 | 19,719.0K |
| 11:45 | 5,560.69 | 5,570.82 | 5,560.69 | 5,569.75 | 21,785.5K |
| 11:50 | 5,570.38 | 5,571.93 | 5,560.55 | 5,566.08 | 12,461.5K |
| 11:55 | 5,566.09 | 5,569.62 | 5,562.50 | 5,562.50 | 9,578.3K |
| 12:00 | 5,562.32 | 5,562.32 | 5,562.32 | 5,562.32 | 13.9K |
| 12:05 | 5,562.32 | 5,562.32 | 5,562.32 | 5,562.32 | 0.0K |
| 13:00 | 5,563.53 | 5,565.37 | 5,551.88 | 5,558.10 | 24,364.7K |
| 13:05 | 5,557.66 | 5,566.10 | 5,556.47 | 5,559.61 | 13,130.9K |
| 13:10 | 5,560.32 | 5,561.10 | 5,549.71 | 5,549.71 | 22,732.3K |
| 13:15 | 5,549.93 | 5,553.31 | 5,543.18 | 5,551.82 | 20,769.2K |
| 13:20 | 5,551.93 | 5,557.84 | 5,551.93 | 5,556.72 | 16,048.1K |
| 13:25 | 5,556.35 | 5,556.35 | 5,548.20 | 5,549.81 | 10,563.2K |
| 13:30 | 5,548.95 | 5,554.94 | 5,545.35 | 5,546.53 | 8,860.9K |
| 13:35 | 5,545.60 | 5,551.57 | 5,544.71 | 5,548.80 | 6,494.9K |
| 13:40 | 5,548.95 | 5,548.95 | 5,541.76 | 5,548.39 | 9,440.8K |
| 13:45 | 5,548.24 | 5,554.31 | 5,546.87 | 5,554.17 | 16,078.0K |
| 13:50 | 5,553.69 | 5,555.66 | 5,548.50 | 5,552.48 | 9,103.7K |
| 13:55 | 5,552.17 | 5,552.17 | 5,544.58 | 5,548.65 | 11,026.9K |
| 14:00 | 5,548.09 | 5,554.24 | 5,546.29 | 5,553.87 | 9,203.9K |
| 14:05 | 5,554.78 | 5,556.00 | 5,543.39 | 5,543.39 | 10,020.2K |
| 14:10 | 5,544.25 | 5,547.32 | 5,539.29 | 5,540.04 | 9,376.7K |
| 14:15 | 5,540.15 | 5,544.92 | 5,534.60 | 5,544.51 | 19,977.4K |
| 14:20 | 5,545.49 | 5,553.12 | 5,544.12 | 5,549.80 | 9,611.0K |
| 14:25 | 5,549.73 | 5,553.84 | 5,548.67 | 5,552.69 | 8,497.0K |
| 14:30 | 5,552.65 | 5,554.87 | 5,550.88 | 5,552.91 | 11,108.3K |
| 14:35 | 5,553.47 | 5,553.82 | 5,548.36 | 5,550.20 | 6,849.4K |
| 14:40 | 5,549.83 | 5,552.84 | 5,546.91 | 5,548.30 | 7,009.7K |
| 14:45 | 5,548.51 | 5,550.81 | 5,544.21 | 5,544.82 | 8,512.1K |
| 14:50 | 5,544.76 | 5,547.77 | 5,544.32 | 5,546.92 | 8,105.7K |
| 14:55 | 5,546.70 | 5,553.88 | 5,546.70 | 5,549.94 | 12,376.0K |
| 15:00 | 5,550.40 | 5,553.23 | 5,545.03 | 5,552.80 | 11,633.8K |
| 15:05 | 5,552.27 | 5,554.72 | 5,541.95 | 5,542.11 | 13,226.3K |
| 15:10 | 5,543.00 | 5,550.40 | 5,540.57 | 5,550.13 | 18,581.5K |
| 15:15 | 5,550.49 | 5,551.06 | 5,544.35 | 5,547.33 | 12,527.8K |
| 15:20 | 5,547.18 | 5,548.35 | 5,534.36 | 5,537.73 | 18,155.3K |
| 15:25 | 5,538.79 | 5,542.96 | 5,538.04 | 5,538.04 | 12,738.1K |
| 15:30 | 5,538.50 | 5,545.27 | 5,535.19 | 5,541.26 | 15,805.4K |
| 15:35 | 5,540.89 | 5,541.24 | 5,536.41 | 5,537.42 | 15,233.3K |
| 15:40 | 5,537.84 | 5,541.23 | 5,535.58 | 5,540.90 | 20,540.3K |
| 15:45 | 5,540.86 | 5,544.33 | 5,538.05 | 5,542.93 | 22,358.8K |
| 15:50 | 5,543.51 | 5,543.51 | 5,535.97 | 5,537.45 | 23,535.7K |
| 15:55 | 5,536.14 | 5,546.73 | 5,534.82 | 5,546.73 | 79,664.3K |