6,465.66
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,594.97 | 5,594.97 | 5,561.49 | 5,565.79 | 98,353.2K |
| 09:35 | 5,565.81 | 5,568.70 | 5,553.31 | 5,561.78 | 57,674.9K |
| 09:40 | 5,560.85 | 5,560.85 | 5,542.51 | 5,553.99 | 35,041.9K |
| 09:45 | 5,553.28 | 5,554.63 | 5,535.10 | 5,535.10 | 47,023.7K |
| 09:50 | 5,535.46 | 5,548.76 | 5,535.46 | 5,547.64 | 38,182.6K |
| 09:55 | 5,547.47 | 5,551.67 | 5,539.32 | 5,540.17 | 35,387.0K |
| 10:00 | 5,540.36 | 5,540.38 | 5,529.33 | 5,533.69 | 28,342.5K |
| 10:05 | 5,533.62 | 5,549.38 | 5,524.10 | 5,549.38 | 73,762.2K |
| 10:10 | 5,548.43 | 5,561.42 | 5,546.52 | 5,555.09 | 34,813.9K |
| 10:15 | 5,553.83 | 5,556.37 | 5,542.68 | 5,546.56 | 25,784.0K |
| 10:20 | 5,546.41 | 5,558.45 | 5,546.41 | 5,558.45 | 24,291.4K |
| 10:25 | 5,558.72 | 5,569.13 | 5,557.11 | 5,565.07 | 31,807.3K |
| 10:30 | 5,565.05 | 5,574.13 | 5,564.33 | 5,574.13 | 18,815.6K |
| 10:35 | 5,573.98 | 5,578.56 | 5,567.95 | 5,572.22 | 15,467.8K |
| 10:40 | 5,572.02 | 5,578.58 | 5,568.81 | 5,569.58 | 27,972.5K |
| 10:45 | 5,569.24 | 5,569.24 | 5,561.39 | 5,561.39 | 11,652.5K |
| 10:50 | 5,562.12 | 5,565.99 | 5,559.85 | 5,560.53 | 13,862.9K |
| 10:55 | 5,559.93 | 5,562.07 | 5,550.83 | 5,552.81 | 16,587.8K |
| 11:00 | 5,552.62 | 5,567.83 | 5,552.62 | 5,565.94 | 21,412.8K |
| 11:05 | 5,565.91 | 5,569.67 | 5,560.28 | 5,568.14 | 23,289.1K |
| 11:10 | 5,568.93 | 5,574.42 | 5,568.30 | 5,571.37 | 15,826.3K |
| 11:15 | 5,571.95 | 5,572.66 | 5,562.48 | 5,562.95 | 11,245.6K |
| 11:20 | 5,562.82 | 5,569.44 | 5,561.06 | 5,564.12 | 12,577.6K |
| 11:25 | 5,564.05 | 5,564.09 | 5,559.35 | 5,563.57 | 8,051.8K |
| 11:30 | 5,562.66 | 5,569.49 | 5,562.66 | 5,567.39 | 7,828.2K |
| 11:35 | 5,566.13 | 5,569.50 | 5,565.86 | 5,568.39 | 11,613.7K |
| 11:40 | 5,568.79 | 5,576.08 | 5,567.10 | 5,573.48 | 12,892.1K |
| 11:45 | 5,573.17 | 5,575.51 | 5,568.08 | 5,568.76 | 9,269.0K |
| 11:50 | 5,569.24 | 5,575.19 | 5,569.24 | 5,573.72 | 7,763.0K |
| 11:55 | 5,574.06 | 5,586.36 | 5,573.11 | 5,584.74 | 8,848.7K |
| 12:00 | 5,584.49 | 5,584.49 | 5,584.49 | 5,584.49 | 184.5K |
| 12:05 | 5,584.49 | 5,584.49 | 5,584.49 | 5,584.49 | 0.0K |
| 13:00 | 5,586.18 | 5,592.88 | 5,582.23 | 5,586.01 | 23,623.3K |
| 13:05 | 5,585.81 | 5,591.65 | 5,581.03 | 5,588.76 | 29,920.4K |
| 13:10 | 5,588.97 | 5,589.72 | 5,576.73 | 5,577.99 | 45,201.6K |
| 13:15 | 5,577.27 | 5,578.81 | 5,572.60 | 5,576.04 | 22,629.6K |
| 13:20 | 5,574.96 | 5,578.51 | 5,569.76 | 5,570.10 | 40,656.6K |
| 13:25 | 5,570.97 | 5,575.91 | 5,566.96 | 5,575.33 | 16,944.4K |
| 13:30 | 5,576.32 | 5,577.54 | 5,566.64 | 5,566.64 | 17,478.2K |
| 13:35 | 5,565.31 | 5,565.31 | 5,561.30 | 5,563.40 | 33,591.8K |
| 13:40 | 5,564.07 | 5,565.35 | 5,560.78 | 5,563.95 | 10,155.3K |
| 13:45 | 5,564.14 | 5,564.14 | 5,551.78 | 5,553.94 | 24,466.8K |
| 13:50 | 5,553.08 | 5,554.06 | 5,537.79 | 5,544.80 | 21,736.9K |
| 13:55 | 5,544.98 | 5,546.73 | 5,537.70 | 5,539.17 | 45,565.4K |
| 14:00 | 5,540.23 | 5,556.29 | 5,538.10 | 5,555.77 | 82,916.1K |
| 14:05 | 5,555.98 | 5,556.24 | 5,550.74 | 5,552.45 | 9,777.2K |
| 14:10 | 5,550.93 | 5,550.93 | 5,543.63 | 5,547.37 | 10,355.0K |
| 14:15 | 5,547.14 | 5,553.36 | 5,547.14 | 5,547.62 | 30,645.0K |
| 14:20 | 5,546.95 | 5,547.77 | 5,540.03 | 5,540.57 | 11,808.0K |
| 14:25 | 5,540.90 | 5,540.90 | 5,535.21 | 5,539.08 | 13,105.0K |
| 14:30 | 5,538.32 | 5,545.79 | 5,538.32 | 5,543.41 | 10,720.5K |
| 14:35 | 5,544.09 | 5,546.55 | 5,542.92 | 5,545.48 | 17,311.9K |
| 14:40 | 5,545.48 | 5,546.54 | 5,542.71 | 5,544.94 | 18,327.7K |
| 14:45 | 5,544.72 | 5,546.90 | 5,542.55 | 5,543.35 | 16,920.2K |
| 14:50 | 5,542.88 | 5,545.62 | 5,537.71 | 5,542.44 | 17,155.3K |
| 14:55 | 5,543.15 | 5,553.04 | 5,541.71 | 5,552.53 | 18,670.7K |
| 15:00 | 5,553.47 | 5,555.58 | 5,545.90 | 5,548.83 | 16,928.6K |
| 15:05 | 5,548.45 | 5,554.49 | 5,545.86 | 5,546.96 | 18,166.5K |
| 15:10 | 5,546.52 | 5,547.56 | 5,535.62 | 5,536.83 | 17,486.2K |
| 15:15 | 5,536.30 | 5,537.98 | 5,531.44 | 5,535.04 | 38,312.8K |
| 15:20 | 5,535.21 | 5,539.71 | 5,533.70 | 5,537.01 | 15,662.4K |
| 15:25 | 5,536.75 | 5,543.46 | 5,535.61 | 5,543.04 | 27,060.2K |
| 15:30 | 5,540.59 | 5,545.15 | 5,539.93 | 5,542.82 | 18,331.1K |
| 15:35 | 5,542.56 | 5,543.55 | 5,538.14 | 5,541.04 | 17,757.4K |
| 15:40 | 5,541.28 | 5,547.87 | 5,540.47 | 5,546.99 | 21,665.5K |
| 15:45 | 5,547.07 | 5,554.24 | 5,547.07 | 5,550.64 | 27,387.3K |
| 15:50 | 5,551.41 | 5,556.54 | 5,549.88 | 5,550.47 | 31,635.2K |
| 15:55 | 5,549.79 | 5,552.87 | 5,542.03 | 5,542.03 | 87,870.3K |