67,300.05
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 79,443.32 | 79,443.32 | 79,359.89 | 79,359.89 | 108.2K |
| 09:05 | 79,359.29 | 79,423.98 | 79,359.29 | 79,422.00 | 101.9K |
| 09:10 | 79,373.77 | 79,373.77 | 79,334.85 | 79,334.85 | 23.0K |
| 09:15 | 79,278.02 | 79,462.38 | 79,247.34 | 79,462.38 | 23.2K |
| 09:20 | 79,462.38 | 79,487.66 | 79,382.45 | 79,382.45 | 13.2K |
| 09:25 | 79,422.43 | 79,608.33 | 79,422.43 | 79,608.33 | 12.6K |
| 09:30 | 79,597.17 | 79,656.37 | 79,520.58 | 79,656.37 | 18.4K |
| 09:35 | 79,695.86 | 79,695.86 | 79,489.81 | 79,489.81 | 21.2K |
| 09:40 | 79,502.30 | 79,504.24 | 79,437.97 | 79,501.56 | 15.3K |
| 09:45 | 79,540.06 | 79,550.50 | 79,473.01 | 79,473.01 | 31.5K |
| 09:50 | 79,498.54 | 79,557.16 | 79,498.54 | 79,557.16 | 8.9K |
| 09:55 | 79,600.47 | 79,643.29 | 79,600.47 | 79,616.79 | 12.2K |
| 10:00 | 79,603.92 | 79,603.92 | 79,508.49 | 79,510.43 | 7.0K |
| 10:05 | 79,482.23 | 79,482.23 | 79,386.28 | 79,466.72 | 15.5K |
| 10:10 | 79,480.62 | 79,480.62 | 79,415.22 | 79,469.58 | 9.4K |
| 10:15 | 79,483.04 | 79,595.98 | 79,483.04 | 79,595.98 | 3.6K |
| 10:20 | 79,613.19 | 79,696.55 | 79,613.19 | 79,657.95 | 16.0K |
| 10:25 | 79,671.85 | 79,671.85 | 79,591.22 | 79,622.18 | 9.7K |
| 10:30 | 79,621.73 | 79,649.94 | 79,528.37 | 79,528.37 | 20.1K |
| 10:35 | 79,493.99 | 79,596.76 | 79,493.99 | 79,582.48 | 18.5K |
| 10:40 | 79,567.91 | 79,581.48 | 79,539.60 | 79,566.39 | 5.1K |
| 10:45 | 79,498.87 | 79,580.51 | 79,498.87 | 79,580.51 | 10.8K |
| 10:50 | 79,647.74 | 79,647.74 | 79,592.00 | 79,592.00 | 24.9K |
| 10:55 | 79,619.65 | 79,651.45 | 79,596.28 | 79,651.45 | 19.4K |
| 11:00 | 79,663.86 | 79,694.27 | 79,663.86 | 79,679.28 | 8.4K |
| 11:05 | 79,666.22 | 79,666.22 | 79,568.29 | 79,568.29 | 8.8K |
| 11:10 | 79,581.75 | 79,581.75 | 79,471.75 | 79,498.22 | 9.5K |
| 11:15 | 79,496.93 | 79,523.50 | 79,496.20 | 79,509.66 | 12.5K |
| 11:20 | 79,495.74 | 79,547.60 | 79,495.74 | 79,547.60 | 7.9K |
| 11:25 | 79,534.14 | 79,583.95 | 79,530.33 | 79,582.27 | 4.5K |
| 11:30 | 79,568.65 | 79,623.06 | 79,568.31 | 79,609.82 | 4.1K |
| 11:35 | 79,613.87 | 79,656.65 | 79,613.87 | 79,617.92 | 6.2K |
| 11:40 | 79,591.22 | 79,645.50 | 79,577.76 | 79,645.50 | 6.5K |
| 11:45 | 79,648.04 | 79,718.83 | 79,648.04 | 79,718.83 | 7.1K |
| 11:50 | 79,731.20 | 79,731.20 | 79,648.65 | 79,648.65 | 6.1K |
| 11:55 | 79,688.41 | 79,688.41 | 79,644.53 | 79,644.53 | 4.5K |
| 12:00 | 79,659.93 | 79,659.93 | 79,631.64 | 79,632.46 | 6.5K |
| 12:05 | 79,632.46 | 79,675.83 | 79,632.46 | 79,634.26 | 2.4K |
| 12:10 | 79,647.98 | 79,647.98 | 79,632.50 | 79,646.11 | 4.9K |
| 12:15 | 79,646.11 | 79,659.57 | 79,618.66 | 79,618.66 | 4.5K |
| 12:20 | 79,618.53 | 79,669.30 | 79,615.61 | 79,655.84 | 2.8K |
| 12:25 | 79,670.53 | 79,670.53 | 79,511.22 | 79,511.22 | 8.7K |
| 12:30 | 79,498.29 | 79,498.29 | 79,400.97 | 79,400.97 | 13.8K |
| 12:35 | 79,374.05 | 79,374.05 | 79,327.56 | 79,327.56 | 15.9K |
| 12:40 | 79,355.92 | 79,415.12 | 79,355.92 | 79,415.12 | 19.0K |
| 12:45 | 79,374.74 | 79,400.35 | 79,372.81 | 79,400.35 | 4.8K |
| 12:50 | 79,399.46 | 79,412.15 | 79,399.20 | 79,400.12 | 38.6K |
| 12:55 | 79,373.03 | 79,387.89 | 79,347.51 | 79,347.51 | 6.3K |
| 13:00 | 79,319.69 | 79,415.42 | 79,319.69 | 79,375.24 | 17.9K |
| 13:05 | 79,386.30 | 79,403.34 | 79,385.99 | 79,403.34 | 5.2K |
| 13:10 | 79,364.11 | 79,376.19 | 79,350.64 | 79,376.19 | 16.3K |
| 13:15 | 79,403.12 | 79,418.22 | 79,403.12 | 79,418.22 | 5.6K |
| 13:20 | 79,431.07 | 79,433.45 | 79,379.61 | 79,393.83 | 13.2K |
| 13:25 | 79,407.50 | 79,407.50 | 79,351.03 | 79,351.03 | 5.9K |
| 13:30 | 79,309.23 | 79,348.97 | 79,309.23 | 79,336.64 | 8.2K |
| 13:35 | 79,322.95 | 79,322.95 | 79,281.27 | 79,281.27 | 4.2K |
| 13:40 | 79,307.84 | 79,375.73 | 79,307.84 | 79,375.50 | 10.1K |
| 13:45 | 79,388.96 | 79,407.45 | 79,388.96 | 79,406.12 | 14.6K |
| 13:50 | 79,406.39 | 79,406.62 | 79,352.78 | 79,392.93 | 2.5K |
| 13:55 | 79,393.37 | 79,405.32 | 79,390.14 | 79,390.14 | 8.0K |
| 14:00 | 79,402.64 | 79,414.60 | 79,304.14 | 79,304.14 | 11.8K |
| 14:05 | 79,317.60 | 79,317.60 | 79,290.68 | 79,302.64 | 3.8K |
| 14:10 | 79,302.64 | 79,341.49 | 79,301.80 | 79,328.03 | 21.4K |
| 14:15 | 79,314.49 | 79,314.49 | 79,272.58 | 79,311.34 | 8.7K |
| 14:20 | 79,324.80 | 79,324.80 | 79,281.21 | 79,281.21 | 4.8K |
| 14:25 | 79,294.67 | 79,348.57 | 79,294.67 | 79,307.89 | 5.6K |
| 14:30 | 79,309.41 | 79,309.41 | 79,280.99 | 79,307.39 | 4.2K |
| 14:35 | 79,277.69 | 79,317.76 | 79,250.77 | 79,317.76 | 9.3K |
| 14:40 | 79,331.22 | 79,331.22 | 79,273.98 | 79,273.98 | 9.7K |
| 14:45 | 79,354.69 | 79,354.69 | 79,299.14 | 79,311.11 | 7.3K |
| 14:50 | 79,312.12 | 79,312.12 | 79,267.45 | 79,267.45 | 16.6K |
| 14:55 | 79,266.58 | 79,294.99 | 79,255.16 | 79,280.84 | 8.8K |
| 15:00 | 79,293.86 | 79,312.37 | 79,285.54 | 79,285.54 | 27.3K |
| 15:05 | 79,325.49 | 79,338.86 | 79,242.65 | 79,242.65 | 4.7K |
| 15:10 | 79,239.72 | 79,240.15 | 79,212.67 | 79,225.00 | 19.1K |
| 15:15 | 79,225.00 | 79,251.92 | 79,225.00 | 79,229.00 | 7.0K |
| 15:20 | 79,229.08 | 79,243.67 | 79,229.08 | 79,230.04 | 3.0K |
| 15:25 | 79,230.63 | 79,272.36 | 79,230.63 | 79,243.87 | 18.0K |
| 15:30 | 79,257.23 | 79,379.16 | 79,257.23 | 79,379.16 | 35.4K |
| 15:35 | 79,324.17 | 79,324.17 | 79,186.04 | 79,186.04 | 22.5K |
| 15:40 | 79,280.08 | 79,280.59 | 79,241.37 | 79,254.36 | 10.0K |
| 15:45 | 79,183.79 | 79,235.31 | 79,168.87 | 79,235.31 | 14.2K |
| 15:50 | 79,212.27 | 79,226.30 | 79,077.06 | 79,077.06 | 24.1K |
| 15:55 | 79,093.41 | 79,093.67 | 79,010.07 | 79,019.60 | 15.5K |
| 16:00 | 78,882.60 | 78,882.60 | 78,641.75 | 78,693.99 | 47.5K |
| 16:05 | 78,763.41 | 78,804.54 | 78,706.64 | 78,706.64 | 19.2K |
| 16:10 | 78,772.22 | 78,977.51 | 78,772.22 | 78,977.51 | 29.8K |
| 16:15 | 79,004.26 | 79,267.41 | 79,004.26 | 79,267.41 | 53.0K |
| 16:20 | 79,280.87 | 79,280.87 | 78,991.29 | 78,991.29 | 39.0K |
| 16:25 | 79,125.89 | 79,168.07 | 79,125.38 | 79,168.07 | 20.1K |
| 16:30 | 79,171.02 | 79,263.13 | 79,171.02 | 79,193.73 | 10.1K |
| 16:35 | 79,234.03 | 79,234.03 | 79,090.92 | 79,158.32 | 18.1K |
| 16:40 | 79,145.17 | 79,155.18 | 79,014.40 | 79,014.40 | 16.4K |
| 16:45 | 79,012.91 | 79,012.91 | 78,942.86 | 78,959.08 | 26.0K |
| 16:50 | 78,969.46 | 78,969.46 | 78,926.44 | 78,955.76 | 21.1K |
| 16:55 | 78,929.40 | 78,941.36 | 78,896.63 | 78,910.88 | 24.5K |
| 17:00 | 78,828.78 | 78,835.89 | 78,753.12 | 78,835.89 | 46.0K |
| 17:05 | 78,807.16 | 78,949.70 | 78,807.16 | 78,949.70 | 45.7K |
| 17:10 | 78,937.53 | 79,024.23 | 78,937.53 | 79,010.45 | 34.0K |
| 17:15 | 78,983.79 | 78,983.79 | 78,894.92 | 78,894.92 | 22.6K |
| 17:20 | 78,907.14 | 78,907.14 | 78,880.11 | 78,880.11 | 32.3K |
| 17:25 | 78,906.41 | 78,906.41 | 78,784.45 | 78,784.45 | 39.7K |
| 17:30 | 78,840.27 | 78,840.27 | 78,840.27 | 78,840.27 | 1,038.1K |