8,665.10
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 43,586.50 | 45,347.20 | 43,586.50 | 45,209.20 | 5,693.0K |
| 09:05 | 45,263.30 | 45,833.70 | 45,263.30 | 45,833.70 | 2,137.6K |
| 09:10 | 45,895.80 | 46,040.70 | 45,633.60 | 45,998.20 | 998.1K |
| 09:15 | 46,013.10 | 46,013.10 | 45,577.30 | 45,717.60 | 916.4K |
| 09:20 | 45,629.00 | 45,686.50 | 45,369.10 | 45,556.60 | 1,013.1K |
| 09:25 | 45,502.50 | 45,700.30 | 45,159.80 | 45,664.70 | 1,192.5K |
| 09:30 | 45,702.60 | 46,007.40 | 45,641.70 | 45,641.70 | 1,818.1K |
| 09:35 | 45,661.20 | 45,661.20 | 45,298.90 | 45,298.90 | 953.9K |
| 09:40 | 45,263.30 | 45,591.10 | 45,231.10 | 45,591.10 | 708.2K |
| 09:45 | 45,554.30 | 45,907.30 | 45,554.30 | 45,907.30 | 953.4K |
| 09:50 | 46,025.80 | 46,025.80 | 45,836.00 | 45,911.90 | 949.3K |
| 09:55 | 45,946.40 | 46,420.30 | 45,946.40 | 46,373.10 | 1,531.1K |
| 10:00 | 46,258.10 | 46,649.10 | 46,175.30 | 46,649.10 | 962.8K |
| 10:05 | 46,696.30 | 46,759.50 | 46,346.70 | 46,346.70 | 788.7K |
| 10:10 | 46,289.20 | 46,404.20 | 46,229.40 | 46,365.10 | 394.9K |
| 10:15 | 46,438.70 | 46,626.10 | 46,380.00 | 46,380.00 | 992.0K |
| 10:20 | 46,359.30 | 46,727.30 | 46,353.60 | 46,727.30 | 549.2K |
| 10:25 | 46,786.00 | 46,844.70 | 46,711.20 | 46,711.20 | 994.1K |
| 10:30 | 46,726.20 | 46,843.50 | 46,618.10 | 46,712.40 | 864.7K |
| 10:35 | 46,604.30 | 46,604.30 | 46,382.30 | 46,470.90 | 709.6K |
| 10:40 | 46,454.80 | 46,529.50 | 46,384.60 | 46,388.10 | 799.1K |
| 10:45 | 46,439.80 | 46,439.80 | 46,274.20 | 46,320.20 | 692.6K |
| 10:50 | 46,223.60 | 46,340.90 | 46,196.00 | 46,340.90 | 779.7K |
| 10:55 | 46,273.10 | 46,584.70 | 46,273.10 | 46,547.90 | 471.9K |
| 11:00 | 46,587.00 | 46,876.90 | 46,568.60 | 46,841.20 | 630.0K |
| 11:05 | 46,927.50 | 46,927.50 | 46,735.40 | 46,783.70 | 514.6K |
| 11:10 | 46,805.60 | 46,805.60 | 46,595.10 | 46,631.90 | 685.6K |
| 11:15 | 46,627.30 | 46,668.70 | 46,496.20 | 46,668.70 | 591.2K |
| 11:20 | 46,719.30 | 46,817.10 | 46,681.30 | 46,769.90 | 534.6K |
| 11:25 | 46,779.10 | 46,828.60 | 46,714.70 | 46,760.70 | 489.3K |
| 11:30 | 46,804.40 | 46,953.90 | 46,775.60 | 46,897.60 | 687.1K |
| 11:35 | 46,842.40 | 47,004.50 | 46,758.40 | 47,004.50 | 458.4K |
| 11:40 | 47,006.80 | 47,118.40 | 46,842.40 | 47,118.40 | 633.2K |
| 11:45 | 47,167.80 | 47,456.50 | 47,167.80 | 47,439.20 | 496.1K |
| 11:50 | 47,453.00 | 47,453.00 | 47,206.90 | 47,305.80 | 353.1K |
| 11:55 | 47,378.30 | 47,464.50 | 47,308.10 | 47,362.20 | 418.6K |
| 12:00 | 47,316.20 | 47,517.50 | 47,316.20 | 47,463.40 | 592.9K |
| 12:05 | 47,363.30 | 47,627.90 | 47,363.30 | 47,623.30 | 421.2K |
| 12:10 | 47,635.90 | 47,635.90 | 47,420.80 | 47,423.10 | 522.9K |
| 12:15 | 47,374.80 | 47,378.30 | 47,179.30 | 47,225.30 | 471.8K |
| 12:20 | 47,346.10 | 47,346.10 | 47,226.50 | 47,305.80 | 325.6K |
| 12:25 | 47,348.40 | 47,454.20 | 47,325.40 | 47,454.20 | 313.4K |
| 12:30 | 47,407.00 | 47,717.60 | 47,407.00 | 47,717.60 | 392.3K |
| 12:35 | 47,727.90 | 48,029.20 | 47,702.60 | 48,029.20 | 879.6K |
| 12:40 | 48,002.80 | 48,020.00 | 47,894.70 | 47,966.00 | 345.2K |
| 12:45 | 47,948.70 | 47,948.70 | 47,842.90 | 47,842.90 | 445.8K |
| 12:50 | 47,862.50 | 47,862.50 | 47,696.90 | 47,749.80 | 523.4K |
| 12:55 | 47,793.50 | 47,793.50 | 47,516.30 | 47,649.70 | 467.6K |
| 13:00 | 47,669.30 | 48,112.00 | 47,669.30 | 48,112.00 | 502.1K |
| 13:05 | 48,102.80 | 48,238.60 | 48,085.60 | 48,122.40 | 354.7K |
| 13:10 | 48,156.90 | 48,262.70 | 48,124.70 | 48,262.70 | 1,240.5K |
| 13:15 | 48,146.50 | 48,146.50 | 48,067.20 | 48,113.20 | 699.8K |
| 13:20 | 48,054.50 | 48,068.30 | 47,987.80 | 48,013.10 | 441.1K |
| 13:25 | 48,038.40 | 48,129.30 | 48,023.50 | 48,054.50 | 453.2K |
| 13:30 | 48,186.80 | 48,493.90 | 48,186.80 | 48,482.40 | 753.2K |
| 13:35 | 48,527.20 | 48,626.10 | 48,457.10 | 48,457.10 | 456.0K |
| 13:40 | 48,451.30 | 48,467.40 | 48,408.80 | 48,450.20 | 365.4K |
| 13:45 | 48,499.60 | 48,577.80 | 48,465.10 | 48,465.10 | 508.5K |
| 13:50 | 48,547.90 | 48,547.90 | 48,365.10 | 48,393.80 | 340.8K |
| 13:55 | 48,496.20 | 48,621.50 | 48,496.20 | 48,577.80 | 474.6K |
| 14:00 | 48,546.80 | 48,575.50 | 48,358.20 | 48,358.20 | 316.5K |
| 14:05 | 48,392.70 | 48,489.30 | 48,312.20 | 48,474.30 | 393.0K |
| 14:10 | 48,520.30 | 48,597.40 | 48,485.80 | 48,596.20 | 577.9K |
| 14:15 | 48,593.90 | 48,795.20 | 48,535.30 | 48,742.30 | 476.7K |
| 14:20 | 48,718.10 | 48,802.10 | 48,619.20 | 48,802.10 | 577.6K |
| 14:25 | 48,859.60 | 48,953.90 | 48,851.50 | 48,953.90 | 943.8K |
| 14:30 | 48,917.10 | 49,089.60 | 48,917.10 | 49,062.00 | 1,035.8K |
| 14:35 | 49,101.10 | 49,507.10 | 49,065.50 | 49,507.10 | 979.6K |
| 14:40 | 49,556.50 | 49,556.50 | 49,246.00 | 49,246.00 | 666.8K |
| 14:45 | 49,096.50 | 49,127.60 | 48,965.40 | 48,978.10 | 372.6K |
| 14:50 | 48,979.20 | 48,979.20 | 48,728.50 | 48,904.50 | 498.9K |
| 14:55 | 48,848.10 | 48,863.00 | 48,511.10 | 48,620.40 | 468.6K |
| 15:00 | 48,665.20 | 48,757.20 | 48,415.70 | 48,439.80 | 810.0K |
| 15:05 | 48,405.30 | 48,556.00 | 48,355.90 | 48,396.10 | 373.9K |
| 15:10 | 48,403.00 | 48,492.70 | 48,359.30 | 48,383.50 | 545.4K |
| 15:15 | 48,474.30 | 48,543.30 | 48,300.70 | 48,300.70 | 666.4K |
| 15:20 | 48,294.90 | 48,301.80 | 48,156.90 | 48,156.90 | 994.0K |
| 15:25 | 48,170.70 | 48,298.40 | 48,020.00 | 48,298.40 | 457.3K |
| 15:30 | 48,060.30 | 48,097.10 | 47,913.10 | 47,913.10 | 898.5K |
| 15:35 | 47,900.40 | 47,994.70 | 47,837.20 | 47,837.20 | 1,130.5K |
| 15:40 | 47,830.30 | 48,021.20 | 47,788.90 | 47,933.80 | 606.7K |
| 15:45 | 47,886.60 | 48,584.70 | 47,877.40 | 48,584.70 | 1,684.5K |
| 15:50 | 48,695.10 | 48,768.70 | 48,569.80 | 48,722.70 | 879.6K |
| 15:55 | 48,558.30 | 48,568.60 | 48,322.50 | 48,468.60 | 557.1K |
| 16:00 | 48,503.10 | 48,758.40 | 48,464.00 | 48,651.40 | 943.3K |
| 16:05 | 48,667.50 | 48,930.90 | 48,667.50 | 48,781.40 | 667.4K |
| 16:10 | 48,819.30 | 48,980.40 | 48,794.00 | 48,918.30 | 652.7K |
| 16:15 | 48,882.60 | 49,262.10 | 48,882.60 | 49,192.00 | 2,131.0K |
| 16:20 | 49,195.40 | 49,200.00 | 49,050.50 | 49,200.00 | 450.2K |
| 16:25 | 49,197.70 | 49,197.70 | 49,096.50 | 49,100.00 | 555.3K |
| 16:30 | 49,088.50 | 49,255.20 | 49,088.50 | 49,159.80 | 976.9K |
| 16:35 | 49,231.10 | 49,231.10 | 48,994.20 | 49,049.40 | 733.6K |
| 16:40 | 49,174.70 | 49,538.10 | 49,174.70 | 49,538.10 | 1,162.1K |
| 16:45 | 49,555.40 | 49,794.60 | 49,555.40 | 49,784.30 | 1,174.0K |
| 16:50 | 49,808.40 | 49,954.50 | 49,693.40 | 49,930.30 | 1,111.5K |
| 16:55 | 49,796.90 | 49,921.10 | 49,796.90 | 49,877.40 | 605.2K |
| 17:00 | 50,094.80 | 50,238.50 | 50,094.80 | 50,233.90 | 1,633.6K |
| 17:05 | 50,259.20 | 50,355.90 | 50,199.40 | 50,199.40 | 955.0K |
| 17:10 | 50,107.40 | 50,152.30 | 49,991.30 | 49,991.30 | 814.3K |
| 17:15 | 50,040.70 | 50,146.50 | 50,040.70 | 50,146.50 | 1,198.3K |
| 17:20 | 50,162.60 | 50,383.50 | 50,162.60 | 50,343.20 | 2,022.4K |
| 17:25 | 50,377.70 | 50,423.70 | 50,327.10 | 50,350.10 | 1,873.4K |
| 17:35 | 50,207.50 | 50,207.50 | 50,207.50 | 50,207.50 | 0.0K |