10,209.20
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 8,626.50 | 8,631.50 | 8,598.90 | 8,598.90 | 5,297.0K |
| 09:05 | 8,596.50 | 8,635.80 | 8,593.00 | 8,635.80 | 2,483.4K |
| 09:10 | 8,638.20 | 8,645.80 | 8,636.60 | 8,636.60 | 373.6K |
| 09:15 | 8,639.00 | 8,655.80 | 8,638.40 | 8,653.20 | 78.9K |
| 09:20 | 8,651.60 | 8,651.60 | 8,624.70 | 8,646.70 | 979.1K |
| 09:25 | 8,645.50 | 8,649.50 | 8,643.00 | 8,649.20 | 111.1K |
| 09:30 | 8,620.80 | 8,620.80 | 8,611.90 | 8,613.60 | 1,856.4K |
| 09:35 | 8,638.60 | 8,640.90 | 8,633.40 | 8,640.70 | 1,079.9K |
| 09:40 | 8,640.00 | 8,651.10 | 8,639.90 | 8,651.10 | 477.1K |
| 09:45 | 8,652.50 | 8,663.70 | 8,652.50 | 8,656.50 | 169.9K |
| 09:50 | 8,655.50 | 8,666.90 | 8,653.90 | 8,661.30 | 58.4K |
| 09:55 | 8,666.90 | 8,669.90 | 8,662.20 | 8,667.20 | 3,517.5K |
| 10:00 | 8,671.40 | 8,672.90 | 8,667.80 | 8,668.20 | 457.5K |
| 10:05 | 8,668.30 | 8,678.10 | 8,668.30 | 8,675.90 | 131.9K |
| 10:10 | 8,677.10 | 8,677.10 | 8,666.70 | 8,667.80 | 75.1K |
| 10:15 | 8,672.00 | 8,672.80 | 8,668.20 | 8,672.50 | 161.3K |
| 10:20 | 8,675.70 | 8,683.10 | 8,675.70 | 8,683.10 | 400.6K |
| 10:25 | 8,681.90 | 8,692.20 | 8,681.90 | 8,685.00 | 284.8K |
| 10:30 | 8,685.30 | 8,685.30 | 8,682.30 | 8,682.30 | 222.6K |
| 10:35 | 8,685.70 | 8,685.70 | 8,684.50 | 8,685.50 | 424.8K |
| 10:40 | 8,683.80 | 8,684.10 | 8,680.80 | 8,680.80 | 138.5K |
| 10:45 | 8,679.90 | 8,683.00 | 8,679.90 | 8,683.00 | 218.7K |
| 10:50 | 8,682.00 | 8,688.00 | 8,676.30 | 8,682.50 | 724.9K |
| 10:55 | 8,683.30 | 8,683.30 | 8,680.20 | 8,680.20 | 265.3K |
| 11:00 | 8,681.10 | 8,681.10 | 8,667.20 | 8,667.20 | 1,211.9K |
| 11:05 | 8,673.60 | 8,673.60 | 8,670.70 | 8,672.80 | 56.6K |
| 11:10 | 8,670.00 | 8,670.80 | 8,664.70 | 8,665.10 | 268.0K |
| 11:15 | 8,670.10 | 8,673.30 | 8,668.90 | 8,673.30 | 76.3K |
| 11:20 | 8,664.20 | 8,666.80 | 8,664.20 | 8,666.80 | 12.6K |
| 11:25 | 8,669.40 | 8,672.90 | 8,669.40 | 8,672.20 | 132.8K |
| 11:30 | 8,671.30 | 8,671.30 | 8,663.60 | 8,663.60 | 274.5K |
| 11:35 | 8,664.50 | 8,669.40 | 8,662.50 | 8,669.40 | 54.8K |
| 11:40 | 8,669.80 | 8,676.40 | 8,669.80 | 8,676.40 | 184.0K |
| 11:45 | 8,676.40 | 8,678.70 | 8,676.20 | 8,678.70 | 214.3K |
| 11:50 | 8,678.40 | 8,678.40 | 8,662.50 | 8,662.50 | 208.3K |
| 11:55 | 8,661.30 | 8,662.70 | 8,659.40 | 8,659.40 | 272.5K |
| 12:00 | 8,659.30 | 8,659.30 | 8,656.80 | 8,657.50 | 1,002.3K |
| 12:05 | 8,656.80 | 8,657.70 | 8,651.40 | 8,651.40 | 699.3K |
| 12:10 | 8,651.70 | 8,666.70 | 8,651.70 | 8,666.70 | 1,643.6K |
| 12:15 | 8,667.70 | 8,672.40 | 8,667.70 | 8,670.50 | 1,168.9K |
| 12:20 | 8,668.50 | 8,668.50 | 8,658.00 | 8,662.80 | 393.6K |
| 12:25 | 8,666.70 | 8,672.50 | 8,666.00 | 8,666.00 | 569.6K |
| 12:30 | 8,667.00 | 8,673.30 | 8,667.00 | 8,673.30 | 168.1K |
| 12:35 | 8,674.20 | 8,674.80 | 8,666.10 | 8,672.30 | 75.6K |
| 12:40 | 8,672.10 | 8,672.10 | 8,664.70 | 8,664.70 | 67.7K |
| 12:45 | 8,665.10 | 8,673.20 | 8,665.10 | 8,672.30 | 477.9K |
| 12:50 | 8,667.80 | 8,667.80 | 8,665.30 | 8,666.60 | 18.6K |
| 12:55 | 8,665.70 | 8,668.10 | 8,665.70 | 8,668.10 | 40.0K |
| 13:00 | 8,668.70 | 8,676.10 | 8,668.70 | 8,670.00 | 222.7K |
| 13:05 | 8,668.00 | 8,670.60 | 8,663.90 | 8,663.90 | 151.6K |
| 13:10 | 8,662.30 | 8,666.70 | 8,662.30 | 8,663.70 | 1,109.3K |
| 13:15 | 8,664.30 | 8,667.20 | 8,663.60 | 8,667.20 | 57.2K |
| 13:20 | 8,670.90 | 8,670.90 | 8,664.00 | 8,666.50 | 264.3K |
| 13:25 | 8,667.30 | 8,670.70 | 8,667.10 | 8,667.10 | 342.7K |
| 13:30 | 8,666.10 | 8,666.10 | 8,664.60 | 8,664.60 | 64.8K |
| 13:35 | 8,665.80 | 8,665.80 | 8,662.90 | 8,662.90 | 7.4K |
| 13:40 | 8,659.60 | 8,659.60 | 8,651.60 | 8,654.30 | 119.3K |
| 13:45 | 8,655.80 | 8,660.90 | 8,655.40 | 8,660.90 | 369.2K |
| 13:50 | 8,660.00 | 8,662.40 | 8,654.20 | 8,654.20 | 389.8K |
| 13:55 | 8,657.90 | 8,660.60 | 8,657.90 | 8,660.20 | 290.9K |
| 14:00 | 8,660.50 | 8,664.30 | 8,654.60 | 8,654.60 | 1,071.7K |
| 14:05 | 8,658.70 | 8,664.80 | 8,658.70 | 8,663.90 | 2,321.6K |
| 14:10 | 8,662.70 | 8,666.40 | 8,657.50 | 8,657.50 | 225.5K |
| 14:15 | 8,658.50 | 8,661.00 | 8,654.30 | 8,654.30 | 287.8K |
| 14:20 | 8,650.50 | 8,665.10 | 8,650.50 | 8,662.80 | 1,336.2K |
| 14:25 | 8,663.80 | 8,668.80 | 8,663.80 | 8,666.00 | 247.0K |
| 14:30 | 8,665.00 | 8,666.70 | 8,660.30 | 8,660.30 | 164.2K |
| 14:35 | 8,658.30 | 8,659.10 | 8,652.80 | 8,653.80 | 598.4K |
| 14:40 | 8,655.00 | 8,655.10 | 8,653.70 | 8,655.10 | 141.3K |
| 14:45 | 8,656.10 | 8,656.90 | 8,656.10 | 8,656.20 | 314.0K |
| 14:50 | 8,654.20 | 8,662.80 | 8,654.20 | 8,662.80 | 7.3K |
| 14:55 | 8,665.10 | 8,672.50 | 8,665.10 | 8,672.50 | 2,145.9K |
| 15:00 | 8,671.10 | 8,671.50 | 8,662.00 | 8,663.20 | 129.1K |
| 15:05 | 8,660.40 | 8,663.30 | 8,659.00 | 8,659.00 | 81.0K |
| 15:10 | 8,663.60 | 8,668.30 | 8,663.60 | 8,666.00 | 196.7K |
| 15:15 | 8,667.90 | 8,671.50 | 8,661.30 | 8,661.30 | 12.2K |
| 15:20 | 8,667.30 | 8,667.80 | 8,665.00 | 8,665.20 | 749.9K |
| 15:25 | 8,666.90 | 8,666.90 | 8,664.60 | 8,664.60 | 13.5K |
| 15:30 | 8,665.90 | 8,665.90 | 8,659.00 | 8,663.80 | 255.2K |
| 15:35 | 8,666.60 | 8,668.00 | 8,659.90 | 8,659.90 | 172.3K |
| 15:40 | 8,660.10 | 8,662.00 | 8,655.20 | 8,655.20 | 1,664.3K |
| 15:45 | 8,654.90 | 8,660.00 | 8,652.60 | 8,660.00 | 364.1K |
| 15:50 | 8,661.20 | 8,661.20 | 8,655.30 | 8,655.30 | 50.8K |
| 15:55 | 8,656.70 | 8,663.40 | 8,654.50 | 8,655.00 | 1,221.9K |
| 16:00 | 8,651.30 | 8,651.60 | 8,648.20 | 8,651.60 | 5,076.1K |
| 16:05 | 8,652.10 | 8,652.10 | 8,649.40 | 8,649.40 | 34.0K |
| 16:10 | 8,652.30 | 8,652.90 | 8,646.30 | 8,646.30 | 393.2K |
| 16:15 | 8,649.40 | 8,651.90 | 8,644.50 | 8,651.90 | 96.8K |
| 16:20 | 8,651.70 | 8,671.10 | 8,651.70 | 8,671.10 | 177.2K |
| 16:25 | 8,672.00 | 8,672.00 | 8,663.70 | 8,665.60 | 131.9K |
| 16:30 | 8,669.00 | 8,669.30 | 8,665.20 | 8,669.30 | 100.0K |
| 16:35 | 8,668.20 | 8,679.50 | 8,668.20 | 8,678.60 | 29.5K |
| 16:40 | 8,677.10 | 8,685.80 | 8,674.60 | 8,685.80 | 1,081.2K |
| 16:45 | 8,681.10 | 8,681.10 | 8,672.80 | 8,674.40 | 770.8K |
| 16:50 | 8,678.60 | 8,685.90 | 8,678.60 | 8,685.90 | 196.7K |
| 16:55 | 8,686.70 | 8,691.70 | 8,685.10 | 8,685.10 | 68.8K |
| 17:00 | 8,685.80 | 8,687.00 | 8,685.60 | 8,685.80 | 21.8K |
| 17:05 | 8,687.90 | 8,691.00 | 8,682.40 | 8,683.90 | 494.5K |
| 17:10 | 8,684.80 | 8,689.20 | 8,682.70 | 8,689.20 | 56.2K |
| 17:15 | 8,695.60 | 8,699.70 | 8,695.60 | 8,699.70 | 46.4K |
| 17:20 | 8,704.10 | 8,704.10 | 8,694.10 | 8,694.10 | 176.5K |
| 17:25 | 8,696.10 | 8,696.10 | 8,678.60 | 8,685.30 | 160.9K |
| 17:35 | 8,691.50 | 8,691.50 | 8,691.50 | 8,691.50 | 0.0K |