6,465.66
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,499.08 | 5,529.57 | 5,495.26 | 5,529.57 | 185,829.0K |
| 09:35 | 5,530.48 | 5,532.45 | 5,515.45 | 5,517.28 | 83,087.5K |
| 09:40 | 5,516.47 | 5,537.66 | 5,516.47 | 5,537.66 | 69,888.7K |
| 09:45 | 5,537.46 | 5,537.46 | 5,528.10 | 5,533.78 | 56,141.6K |
| 09:50 | 5,533.58 | 5,543.70 | 5,533.58 | 5,533.65 | 43,105.9K |
| 09:55 | 5,533.98 | 5,542.21 | 5,532.09 | 5,537.95 | 44,142.7K |
| 10:00 | 5,536.67 | 5,543.82 | 5,527.62 | 5,528.29 | 54,307.4K |
| 10:05 | 5,529.05 | 5,535.75 | 5,526.05 | 5,535.75 | 42,225.2K |
| 10:10 | 5,535.62 | 5,546.56 | 5,535.60 | 5,543.21 | 40,944.2K |
| 10:15 | 5,542.86 | 5,542.86 | 5,525.98 | 5,526.93 | 45,558.6K |
| 10:20 | 5,527.67 | 5,528.51 | 5,514.98 | 5,517.08 | 53,237.7K |
| 10:25 | 5,515.59 | 5,519.99 | 5,504.91 | 5,505.96 | 35,570.6K |
| 10:30 | 5,503.92 | 5,509.74 | 5,501.73 | 5,508.35 | 42,085.9K |
| 10:35 | 5,508.14 | 5,518.05 | 5,507.34 | 5,515.11 | 19,921.0K |
| 10:40 | 5,514.15 | 5,518.83 | 5,509.06 | 5,510.08 | 20,348.2K |
| 10:45 | 5,510.80 | 5,511.54 | 5,506.05 | 5,511.33 | 16,941.5K |
| 10:50 | 5,510.92 | 5,510.92 | 5,504.84 | 5,506.58 | 20,204.3K |
| 10:55 | 5,506.97 | 5,512.86 | 5,505.20 | 5,511.36 | 15,611.5K |
| 11:00 | 5,512.31 | 5,512.68 | 5,504.84 | 5,504.84 | 15,569.5K |
| 11:05 | 5,505.01 | 5,510.38 | 5,503.70 | 5,503.70 | 35,627.5K |
| 11:10 | 5,502.68 | 5,508.93 | 5,499.76 | 5,505.28 | 20,728.6K |
| 11:15 | 5,505.35 | 5,514.11 | 5,504.24 | 5,512.67 | 21,350.2K |
| 11:20 | 5,512.76 | 5,522.76 | 5,509.01 | 5,521.80 | 54,225.2K |
| 11:25 | 5,521.83 | 5,525.22 | 5,518.99 | 5,525.22 | 46,154.4K |
| 11:30 | 5,525.23 | 5,527.31 | 5,522.02 | 5,523.56 | 29,134.5K |
| 11:35 | 5,523.30 | 5,524.03 | 5,518.48 | 5,520.07 | 32,395.4K |
| 11:40 | 5,520.55 | 5,520.55 | 5,515.42 | 5,518.84 | 29,237.5K |
| 11:45 | 5,518.11 | 5,519.89 | 5,514.10 | 5,515.65 | 8,382.8K |
| 11:50 | 5,516.21 | 5,517.47 | 5,514.62 | 5,514.92 | 6,773.9K |
| 11:55 | 5,514.37 | 5,517.43 | 5,514.02 | 5,515.77 | 10,000.1K |
| 12:00 | 5,515.77 | 5,515.77 | 5,515.77 | 5,515.77 | 3.3K |
| 12:05 | 5,515.77 | 5,515.77 | 5,515.77 | 5,515.77 | 0.0K |
| 13:00 | 5,516.21 | 5,532.59 | 5,515.61 | 5,526.36 | 31,320.4K |
| 13:05 | 5,525.56 | 5,531.02 | 5,519.89 | 5,523.57 | 16,344.7K |
| 13:10 | 5,523.31 | 5,524.88 | 5,517.93 | 5,523.27 | 11,589.7K |
| 13:15 | 5,522.90 | 5,528.68 | 5,518.06 | 5,522.32 | 16,088.1K |
| 13:20 | 5,523.11 | 5,523.88 | 5,510.32 | 5,514.85 | 20,876.9K |
| 13:25 | 5,515.46 | 5,521.64 | 5,513.81 | 5,520.68 | 13,266.6K |
| 13:30 | 5,521.36 | 5,535.09 | 5,514.70 | 5,533.49 | 38,792.9K |
| 13:35 | 5,532.00 | 5,534.77 | 5,518.58 | 5,519.45 | 24,442.4K |
| 13:40 | 5,520.57 | 5,532.08 | 5,520.57 | 5,531.65 | 19,168.8K |
| 13:45 | 5,531.61 | 5,534.39 | 5,527.94 | 5,529.68 | 15,730.5K |
| 13:50 | 5,529.66 | 5,530.11 | 5,519.84 | 5,520.67 | 13,268.7K |
| 13:55 | 5,520.80 | 5,527.37 | 5,518.22 | 5,527.03 | 10,908.4K |
| 14:00 | 5,526.31 | 5,528.77 | 5,520.17 | 5,521.46 | 52,257.9K |
| 14:05 | 5,521.62 | 5,523.80 | 5,517.67 | 5,522.52 | 25,762.8K |
| 14:10 | 5,523.09 | 5,528.59 | 5,521.25 | 5,524.13 | 26,148.8K |
| 14:15 | 5,524.48 | 5,527.97 | 5,522.29 | 5,525.98 | 17,588.2K |
| 14:20 | 5,526.21 | 5,531.01 | 5,519.47 | 5,520.23 | 15,275.4K |
| 14:25 | 5,520.60 | 5,522.36 | 5,515.71 | 5,522.36 | 15,400.8K |
| 14:30 | 5,522.62 | 5,526.65 | 5,521.61 | 5,522.75 | 13,334.4K |
| 14:35 | 5,521.64 | 5,531.19 | 5,521.64 | 5,527.01 | 14,947.8K |
| 14:40 | 5,526.95 | 5,534.89 | 5,526.12 | 5,532.29 | 14,417.2K |
| 14:45 | 5,531.85 | 5,533.14 | 5,530.31 | 5,530.80 | 16,679.4K |
| 14:50 | 5,530.24 | 5,537.42 | 5,530.24 | 5,535.55 | 15,257.2K |
| 14:55 | 5,535.58 | 5,536.36 | 5,530.38 | 5,535.93 | 13,826.6K |
| 15:00 | 5,536.97 | 5,544.24 | 5,535.73 | 5,540.37 | 31,408.3K |
| 15:05 | 5,540.34 | 5,541.94 | 5,535.36 | 5,539.99 | 33,283.5K |
| 15:10 | 5,539.95 | 5,540.17 | 5,534.96 | 5,535.21 | 15,062.9K |
| 15:15 | 5,536.47 | 5,536.59 | 5,531.93 | 5,532.82 | 19,627.0K |
| 15:20 | 5,531.75 | 5,534.80 | 5,530.49 | 5,530.49 | 45,053.5K |
| 15:25 | 5,530.87 | 5,540.07 | 5,530.87 | 5,537.97 | 52,801.1K |
| 15:30 | 5,538.52 | 5,541.05 | 5,534.36 | 5,534.36 | 34,439.0K |
| 15:35 | 5,534.76 | 5,536.59 | 5,531.85 | 5,534.11 | 35,093.1K |
| 15:40 | 5,534.24 | 5,538.02 | 5,529.94 | 5,536.66 | 48,910.5K |
| 15:45 | 5,535.20 | 5,540.43 | 5,533.40 | 5,539.39 | 49,494.8K |
| 15:50 | 5,538.48 | 5,543.92 | 5,538.09 | 5,542.04 | 62,522.8K |
| 15:55 | 5,541.89 | 5,546.76 | 5,539.85 | 5,543.17 | 116,142.0K |