6,324.25
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,776.64 | 5,791.01 | 5,772.82 | 5,780.99 | 101,003.3K |
| 09:35 | 5,782.28 | 5,790.95 | 5,769.04 | 5,790.07 | 84,816.8K |
| 09:40 | 5,789.73 | 5,817.90 | 5,789.73 | 5,817.29 | 75,176.7K |
| 09:45 | 5,818.09 | 5,840.14 | 5,814.40 | 5,837.99 | 75,427.2K |
| 09:50 | 5,840.48 | 5,848.94 | 5,831.26 | 5,847.54 | 63,789.1K |
| 09:55 | 5,847.01 | 5,851.60 | 5,838.54 | 5,842.70 | 73,233.0K |
| 10:00 | 5,842.11 | 5,842.15 | 5,827.58 | 5,835.82 | 56,542.8K |
| 10:05 | 5,837.23 | 5,842.82 | 5,828.44 | 5,840.75 | 60,415.5K |
| 10:10 | 5,841.74 | 5,854.45 | 5,841.74 | 5,853.80 | 38,262.7K |
| 10:15 | 5,853.50 | 5,854.41 | 5,844.87 | 5,847.33 | 39,490.5K |
| 10:20 | 5,845.81 | 5,847.29 | 5,835.76 | 5,843.49 | 33,564.5K |
| 10:25 | 5,843.07 | 5,848.87 | 5,842.59 | 5,845.32 | 26,440.7K |
| 10:30 | 5,844.49 | 5,854.50 | 5,844.49 | 5,848.21 | 35,356.5K |
| 10:35 | 5,849.24 | 5,858.64 | 5,849.24 | 5,855.81 | 32,679.3K |
| 10:40 | 5,856.72 | 5,862.54 | 5,854.16 | 5,861.47 | 47,013.4K |
| 10:45 | 5,863.15 | 5,863.15 | 5,851.41 | 5,855.29 | 30,101.9K |
| 10:50 | 5,855.22 | 5,858.04 | 5,843.40 | 5,846.22 | 37,201.6K |
| 10:55 | 5,846.11 | 5,854.27 | 5,844.26 | 5,850.07 | 31,045.2K |
| 11:00 | 5,849.09 | 5,849.53 | 5,844.09 | 5,846.44 | 21,415.3K |
| 11:05 | 5,847.42 | 5,851.18 | 5,832.41 | 5,833.92 | 24,597.5K |
| 11:10 | 5,834.77 | 5,847.88 | 5,831.81 | 5,832.31 | 18,609.9K |
| 11:15 | 5,832.60 | 5,837.14 | 5,824.47 | 5,825.09 | 15,866.8K |
| 11:20 | 5,824.36 | 5,834.15 | 5,824.05 | 5,824.34 | 21,660.8K |
| 11:25 | 5,825.56 | 5,825.88 | 5,811.54 | 5,818.46 | 14,797.3K |
| 11:30 | 5,818.15 | 5,825.92 | 5,818.15 | 5,821.31 | 11,043.9K |
| 11:35 | 5,821.97 | 5,821.97 | 5,810.15 | 5,811.94 | 9,885.4K |
| 11:40 | 5,813.46 | 5,814.81 | 5,807.76 | 5,811.44 | 13,233.5K |
| 11:45 | 5,810.86 | 5,813.46 | 5,808.23 | 5,810.21 | 15,250.0K |
| 11:50 | 5,809.24 | 5,810.26 | 5,801.89 | 5,808.68 | 31,926.1K |
| 11:55 | 5,808.16 | 5,813.24 | 5,807.42 | 5,812.36 | 11,777.7K |
| 12:00 | 5,813.08 | 5,813.08 | 5,813.08 | 5,813.08 | 10.3K |
| 12:05 | 5,813.08 | 5,813.08 | 5,813.08 | 5,813.08 | 0.0K |
| 13:00 | 5,812.78 | 5,818.66 | 5,810.51 | 5,810.51 | 32,998.3K |
| 13:05 | 5,810.07 | 5,818.93 | 5,809.58 | 5,811.70 | 21,753.8K |
| 13:10 | 5,812.33 | 5,818.11 | 5,806.11 | 5,806.95 | 22,820.6K |
| 13:15 | 5,805.30 | 5,805.30 | 5,782.41 | 5,790.51 | 56,315.6K |
| 13:20 | 5,792.59 | 5,799.99 | 5,785.91 | 5,785.91 | 32,183.5K |
| 13:25 | 5,785.73 | 5,800.05 | 5,782.73 | 5,800.05 | 38,980.6K |
| 13:30 | 5,799.72 | 5,799.97 | 5,788.07 | 5,794.38 | 20,983.4K |
| 13:35 | 5,793.30 | 5,793.52 | 5,777.92 | 5,780.74 | 22,606.6K |
| 13:40 | 5,780.57 | 5,790.70 | 5,779.29 | 5,787.35 | 18,825.0K |
| 13:45 | 5,785.34 | 5,786.44 | 5,775.15 | 5,778.01 | 20,252.7K |
| 13:50 | 5,777.37 | 5,794.20 | 5,776.54 | 5,793.68 | 24,083.6K |
| 13:55 | 5,794.23 | 5,795.39 | 5,780.56 | 5,780.56 | 27,325.0K |
| 14:00 | 5,780.69 | 5,789.33 | 5,774.38 | 5,786.28 | 25,443.7K |
| 14:05 | 5,785.52 | 5,790.21 | 5,785.11 | 5,787.07 | 13,972.5K |
| 14:10 | 5,787.76 | 5,800.67 | 5,787.72 | 5,799.91 | 17,917.6K |
| 14:15 | 5,799.59 | 5,801.19 | 5,794.12 | 5,795.86 | 12,316.6K |
| 14:20 | 5,796.28 | 5,796.51 | 5,789.39 | 5,789.58 | 15,316.7K |
| 14:25 | 5,789.13 | 5,791.57 | 5,779.31 | 5,780.33 | 28,102.7K |
| 14:30 | 5,782.49 | 5,784.85 | 5,778.95 | 5,782.60 | 19,352.6K |
| 14:35 | 5,783.84 | 5,792.63 | 5,783.84 | 5,792.63 | 14,104.5K |
| 14:40 | 5,792.93 | 5,794.42 | 5,788.54 | 5,789.53 | 12,459.2K |
| 14:45 | 5,790.23 | 5,793.52 | 5,786.69 | 5,792.35 | 11,745.3K |
| 14:50 | 5,792.63 | 5,799.55 | 5,791.86 | 5,798.03 | 15,233.0K |
| 14:55 | 5,798.58 | 5,803.10 | 5,798.16 | 5,800.25 | 16,358.3K |
| 15:00 | 5,799.97 | 5,832.69 | 5,798.26 | 5,832.40 | 59,678.9K |
| 15:05 | 5,832.51 | 5,832.76 | 5,814.83 | 5,814.83 | 28,792.3K |
| 15:10 | 5,814.14 | 5,820.48 | 5,810.51 | 5,815.93 | 19,950.4K |
| 15:15 | 5,815.50 | 5,819.41 | 5,813.87 | 5,819.41 | 17,681.8K |
| 15:20 | 5,819.34 | 5,822.95 | 5,817.63 | 5,819.04 | 17,542.7K |
| 15:25 | 5,819.50 | 5,824.33 | 5,817.66 | 5,821.77 | 19,626.6K |
| 15:30 | 5,822.29 | 5,826.94 | 5,821.99 | 5,823.56 | 26,276.9K |
| 15:35 | 5,823.15 | 5,825.88 | 5,820.17 | 5,820.29 | 30,010.2K |
| 15:40 | 5,819.78 | 5,825.50 | 5,819.38 | 5,822.50 | 26,485.3K |
| 15:45 | 5,822.56 | 5,822.86 | 5,817.67 | 5,819.20 | 40,519.0K |
| 15:50 | 5,818.66 | 5,819.91 | 5,814.09 | 5,818.22 | 37,109.8K |
| 15:55 | 5,819.57 | 5,828.74 | 5,816.32 | 5,828.74 | 112,793.0K |