6,346.02
Last Update: 2025-10-01
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:00 | 6,308.13 | 6,374.63 | 6,308.13 | 6,367.51 | 0.0K |
09:05 | 6,367.59 | 6,370.17 | 6,365.16 | 6,367.75 | 0.0K |
09:10 | 6,367.69 | 6,367.69 | 6,363.53 | 6,363.91 | 0.0K |
09:15 | 6,359.86 | 6,359.86 | 6,350.53 | 6,350.53 | 0.0K |
09:20 | 6,351.07 | 6,351.07 | 6,345.20 | 6,345.36 | 0.0K |
09:25 | 6,345.42 | 6,345.42 | 6,340.89 | 6,343.82 | 0.0K |
09:30 | 6,344.35 | 6,344.37 | 6,339.17 | 6,344.12 | 0.0K |
09:35 | 6,344.44 | 6,346.78 | 6,344.26 | 6,346.78 | 0.0K |
09:40 | 6,348.03 | 6,348.03 | 6,340.44 | 6,340.60 | 0.0K |
09:45 | 6,341.30 | 6,345.44 | 6,341.30 | 6,344.28 | 0.0K |
09:50 | 6,344.41 | 6,346.38 | 6,344.41 | 6,346.00 | 0.0K |
09:55 | 6,345.58 | 6,347.92 | 6,345.07 | 6,347.33 | 0.0K |
10:00 | 6,347.62 | 6,348.71 | 6,343.68 | 6,343.68 | 0.0K |
10:05 | 6,342.82 | 6,342.82 | 6,340.51 | 6,342.27 | 0.0K |
10:10 | 6,342.78 | 6,345.08 | 6,341.41 | 6,342.56 | 0.0K |
10:15 | 6,342.20 | 6,343.71 | 6,341.38 | 6,341.98 | 0.0K |
10:20 | 6,342.22 | 6,345.43 | 6,341.59 | 6,341.59 | 0.0K |
10:25 | 6,341.86 | 6,345.02 | 6,341.86 | 6,345.02 | 0.0K |
10:30 | 6,345.55 | 6,347.85 | 6,344.89 | 6,347.85 | 0.0K |
10:35 | 6,347.96 | 6,349.58 | 6,347.39 | 6,349.55 | 0.0K |
10:40 | 6,349.21 | 6,351.24 | 6,349.00 | 6,351.08 | 0.0K |
10:45 | 6,350.68 | 6,350.87 | 6,346.77 | 6,346.77 | 0.0K |
10:50 | 6,346.73 | 6,351.35 | 6,346.73 | 6,349.25 | 0.0K |
10:55 | 6,348.74 | 6,348.74 | 6,343.46 | 6,343.64 | 0.0K |
11:00 | 6,343.65 | 6,345.47 | 6,343.65 | 6,345.47 | 0.0K |
11:05 | 6,345.65 | 6,345.80 | 6,342.45 | 6,342.45 | 0.0K |
11:10 | 6,342.28 | 6,344.10 | 6,342.13 | 6,344.10 | 0.0K |
11:15 | 6,343.86 | 6,344.03 | 6,342.31 | 6,342.36 | 0.0K |
11:20 | 6,342.68 | 6,342.68 | 6,337.65 | 6,337.65 | 0.0K |
11:25 | 6,337.32 | 6,339.61 | 6,336.79 | 6,338.97 | 0.0K |
11:30 | 6,339.09 | 6,341.84 | 6,339.05 | 6,340.12 | 0.0K |
11:35 | 6,340.43 | 6,341.64 | 6,340.13 | 6,340.58 | 0.0K |
11:40 | 6,340.80 | 6,341.49 | 6,340.26 | 6,341.01 | 0.0K |
11:45 | 6,340.64 | 6,342.31 | 6,340.11 | 6,340.77 | 0.0K |
11:50 | 6,340.89 | 6,342.07 | 6,339.80 | 6,339.88 | 0.0K |
11:55 | 6,339.79 | 6,340.49 | 6,339.21 | 6,339.52 | 0.0K |
12:00 | 6,339.76 | 6,339.76 | 6,338.03 | 6,339.67 | 0.0K |
12:05 | 6,339.96 | 6,340.63 | 6,339.06 | 6,340.27 | 0.0K |
12:10 | 6,340.31 | 6,340.31 | 6,337.22 | 6,337.57 | 0.0K |
12:15 | 6,337.71 | 6,344.65 | 6,337.71 | 6,341.40 | 0.0K |
12:20 | 6,341.05 | 6,341.08 | 6,338.87 | 6,341.08 | 0.0K |
12:25 | 6,341.43 | 6,341.43 | 6,339.44 | 6,340.79 | 0.0K |
12:30 | 6,340.57 | 6,340.64 | 6,338.28 | 6,338.34 | 0.0K |
12:35 | 6,338.96 | 6,341.01 | 6,338.35 | 6,340.63 | 0.0K |
12:40 | 6,340.36 | 6,340.57 | 6,337.95 | 6,337.99 | 0.0K |
12:45 | 6,337.85 | 6,339.01 | 6,337.33 | 6,338.66 | 0.0K |
12:50 | 6,338.62 | 6,340.38 | 6,337.31 | 6,337.45 | 0.0K |
12:55 | 6,337.61 | 6,337.62 | 6,335.65 | 6,336.99 | 0.0K |
13:00 | 6,336.05 | 6,336.61 | 6,334.56 | 6,336.61 | 0.0K |
13:05 | 6,336.47 | 6,336.47 | 6,333.41 | 6,334.06 | 0.0K |
13:10 | 6,334.06 | 6,334.06 | 6,331.21 | 6,331.99 | 0.0K |
13:15 | 6,332.43 | 6,332.78 | 6,328.91 | 6,329.37 | 0.0K |
13:20 | 6,329.44 | 6,329.72 | 6,324.48 | 6,324.53 | 0.0K |
13:25 | 6,324.59 | 6,325.91 | 6,324.59 | 6,325.55 | 0.0K |
13:30 | 6,324.95 | 6,326.17 | 6,324.34 | 6,324.59 | 0.0K |
13:35 | 6,324.71 | 6,326.26 | 6,324.71 | 6,325.11 | 0.0K |
13:40 | 6,324.93 | 6,324.93 | 6,322.66 | 6,323.10 | 0.0K |
13:45 | 6,323.02 | 6,323.10 | 6,319.80 | 6,319.87 | 0.0K |
13:50 | 6,319.97 | 6,320.29 | 6,319.18 | 6,320.10 | 0.0K |
13:55 | 6,320.02 | 6,322.27 | 6,320.02 | 6,321.19 | 0.0K |
14:00 | 6,320.84 | 6,320.84 | 6,317.50 | 6,319.76 | 0.0K |
14:05 | 6,320.03 | 6,320.70 | 6,319.38 | 6,319.59 | 0.0K |
14:10 | 6,319.63 | 6,320.55 | 6,314.64 | 6,314.68 | 0.0K |
14:15 | 6,313.65 | 6,315.85 | 6,313.35 | 6,315.85 | 0.0K |
14:20 | 6,315.90 | 6,315.90 | 6,310.80 | 6,310.87 | 0.0K |
14:25 | 6,310.93 | 6,311.76 | 6,309.46 | 6,309.81 | 0.0K |
14:30 | 6,309.30 | 6,309.30 | 6,303.45 | 6,304.66 | 0.0K |
14:35 | 6,304.73 | 6,307.24 | 6,304.28 | 6,307.06 | 0.0K |
14:40 | 6,307.18 | 6,308.09 | 6,306.53 | 6,308.09 | 0.0K |
14:45 | 6,308.53 | 6,309.95 | 6,308.26 | 6,309.94 | 0.0K |
14:50 | 6,309.19 | 6,309.40 | 6,306.55 | 6,307.81 | 0.0K |
14:55 | 6,307.94 | 6,309.06 | 6,307.10 | 6,307.20 | 0.0K |
15:00 | 6,307.47 | 6,307.94 | 6,305.25 | 6,305.25 | 0.0K |
15:05 | 6,305.73 | 6,306.41 | 6,303.29 | 6,303.91 | 0.0K |
15:10 | 6,303.84 | 6,304.09 | 6,302.46 | 6,303.47 | 0.0K |
15:15 | 6,303.42 | 6,304.89 | 6,302.14 | 6,302.14 | 0.0K |
15:20 | 6,301.76 | 6,304.37 | 6,301.04 | 6,304.37 | 0.0K |
15:25 | 6,303.85 | 6,303.85 | 6,301.90 | 6,303.38 | 0.0K |
15:30 | 6,303.77 | 6,304.76 | 6,294.62 | 6,294.62 | 0.0K |
15:35 | 6,295.49 | 6,297.32 | 6,294.16 | 6,294.93 | 0.0K |
15:40 | 6,294.74 | 6,296.67 | 6,291.56 | 6,296.67 | 0.0K |
15:45 | 6,296.15 | 6,296.86 | 6,289.97 | 6,290.15 | 0.0K |
15:50 | 6,290.44 | 6,291.54 | 6,288.33 | 6,291.38 | 0.0K |
15:55 | 6,291.34 | 6,291.34 | 6,284.78 | 6,284.83 | 0.0K |
16:00 | 6,284.98 | 6,286.57 | 6,282.18 | 6,285.82 | 0.0K |
16:05 | 6,285.71 | 6,286.90 | 6,284.83 | 6,284.91 | 0.0K |
16:10 | 6,285.75 | 6,285.75 | 6,281.40 | 6,281.49 | 0.0K |
16:15 | 6,281.63 | 6,282.52 | 6,278.22 | 6,278.24 | 0.0K |
16:20 | 6,279.16 | 6,280.53 | 6,274.49 | 6,274.49 | 0.0K |
16:25 | 6,273.44 | 6,275.14 | 6,273.30 | 6,273.76 | 0.0K |
16:30 | 6,273.83 | 6,280.03 | 6,273.83 | 6,275.69 | 0.0K |
16:35 | 6,275.52 | 6,279.77 | 6,275.52 | 6,279.77 | 0.0K |
16:40 | 6,279.91 | 6,282.20 | 6,279.68 | 6,279.68 | 0.0K |
16:45 | 6,279.41 | 6,279.44 | 6,275.85 | 6,276.00 | 0.0K |
16:50 | 6,276.05 | 6,279.64 | 6,275.52 | 6,279.64 | 0.0K |
16:55 | 6,280.12 | 6,280.12 | 6,278.83 | 6,278.98 | 0.0K |
17:00 | 6,278.91 | 6,280.37 | 6,275.35 | 6,279.78 | 0.0K |
17:05 | 6,279.92 | 6,285.09 | 6,279.92 | 6,283.25 | 0.0K |
17:10 | 6,283.10 | 6,286.15 | 6,283.10 | 6,286.15 | 0.0K |
17:15 | 6,286.57 | 6,287.26 | 6,281.50 | 6,281.50 | 0.0K |
17:20 | 6,281.96 | 6,281.96 | 6,280.43 | 6,281.24 | 0.0K |
17:25 | 6,280.94 | 6,281.16 | 6,279.50 | 6,279.90 | 0.0K |
17:30 | 6,280.66 | 6,280.66 | 6,280.66 | 6,280.66 | 0.0K |
17:35 | 6,280.66 | 6,285.19 | 6,280.66 | 6,285.19 | 0.0K |