4,063.52
Last Update: 2025-09-30
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:00 | 4,066.63 | 4,066.63 | 4,007.15 | 4,007.15 | 0.0K |
09:05 | 4,007.06 | 4,007.06 | 3,988.14 | 3,991.73 | 0.0K |
09:10 | 3,992.31 | 3,993.77 | 3,982.87 | 3,988.82 | 0.0K |
09:15 | 3,988.94 | 3,993.62 | 3,986.31 | 3,986.31 | 0.0K |
09:20 | 3,986.00 | 3,986.28 | 3,976.86 | 3,977.71 | 0.0K |
09:25 | 3,975.81 | 3,980.19 | 3,974.36 | 3,974.39 | 0.0K |
09:30 | 3,974.23 | 3,983.55 | 3,973.09 | 3,983.55 | 0.0K |
09:35 | 3,984.53 | 3,988.42 | 3,983.54 | 3,987.54 | 0.0K |
09:40 | 3,988.02 | 3,989.50 | 3,983.82 | 3,986.55 | 0.0K |
09:45 | 3,987.42 | 3,987.60 | 3,984.45 | 3,984.45 | 0.0K |
09:50 | 3,983.60 | 3,984.37 | 3,980.40 | 3,981.89 | 0.0K |
09:55 | 3,981.64 | 3,982.73 | 3,979.03 | 3,979.58 | 0.0K |
10:00 | 3,978.36 | 3,978.36 | 3,972.20 | 3,978.23 | 0.0K |
10:05 | 3,977.57 | 3,980.91 | 3,976.98 | 3,977.66 | 0.0K |
10:10 | 3,978.04 | 3,981.26 | 3,976.67 | 3,977.84 | 0.0K |
10:15 | 3,978.79 | 3,981.17 | 3,978.16 | 3,979.75 | 0.0K |
10:20 | 3,979.90 | 3,979.90 | 3,974.93 | 3,978.52 | 0.0K |
10:25 | 3,979.91 | 3,983.79 | 3,978.75 | 3,981.39 | 0.0K |
10:30 | 3,982.40 | 3,985.61 | 3,980.28 | 3,985.21 | 0.0K |
10:35 | 3,986.04 | 3,986.32 | 3,984.28 | 3,986.32 | 0.0K |
10:40 | 3,985.90 | 3,986.91 | 3,984.47 | 3,985.29 | 0.0K |
10:45 | 3,984.97 | 3,990.67 | 3,984.97 | 3,990.67 | 0.0K |
10:50 | 3,990.50 | 3,992.09 | 3,988.02 | 3,991.93 | 0.0K |
10:55 | 3,991.97 | 3,992.70 | 3,990.00 | 3,990.00 | 0.0K |
11:00 | 3,990.00 | 3,990.47 | 3,986.55 | 3,987.10 | 0.0K |
11:05 | 3,987.06 | 3,987.68 | 3,986.38 | 3,986.75 | 0.0K |
11:10 | 3,986.17 | 3,990.82 | 3,985.34 | 3,990.82 | 0.0K |
11:15 | 3,990.77 | 3,991.76 | 3,988.32 | 3,990.41 | 0.0K |
11:20 | 3,990.74 | 3,991.10 | 3,988.64 | 3,988.76 | 0.0K |
11:25 | 3,988.79 | 3,992.54 | 3,988.79 | 3,991.39 | 0.0K |
11:30 | 3,991.33 | 3,993.54 | 3,991.33 | 3,992.95 | 0.0K |
11:35 | 3,993.11 | 3,994.91 | 3,991.93 | 3,991.93 | 0.0K |
11:40 | 3,991.69 | 3,991.90 | 3,989.88 | 3,991.63 | 0.0K |
11:45 | 3,991.25 | 3,996.00 | 3,991.10 | 3,994.77 | 0.0K |
11:50 | 3,994.82 | 3,998.68 | 3,994.82 | 3,998.18 | 0.0K |
11:55 | 3,998.04 | 3,999.64 | 3,997.01 | 3,997.01 | 0.0K |
12:00 | 3,997.27 | 3,997.84 | 3,994.78 | 3,996.33 | 0.0K |
12:05 | 3,996.65 | 4,001.77 | 3,996.65 | 4,001.77 | 0.0K |
12:10 | 4,001.52 | 4,002.45 | 4,000.96 | 4,002.45 | 0.0K |
12:15 | 4,002.34 | 4,003.21 | 4,001.55 | 4,003.02 | 0.0K |
12:20 | 4,003.36 | 4,003.58 | 4,000.00 | 4,000.00 | 0.0K |
12:25 | 4,000.32 | 4,000.60 | 3,999.63 | 3,999.71 | 0.0K |
12:30 | 4,000.08 | 4,000.08 | 3,998.54 | 3,999.23 | 0.0K |
12:35 | 3,999.27 | 3,999.27 | 3,997.21 | 3,997.98 | 0.0K |
12:40 | 3,997.67 | 3,998.79 | 3,997.10 | 3,997.89 | 0.0K |
12:45 | 3,997.85 | 4,001.49 | 3,997.85 | 4,001.34 | 0.0K |
12:50 | 4,001.35 | 4,002.26 | 4,000.38 | 4,001.16 | 0.0K |
12:55 | 4,001.38 | 4,001.40 | 3,999.94 | 4,000.16 | 0.0K |
13:00 | 4,000.03 | 4,001.13 | 3,999.80 | 4,001.13 | 0.0K |
13:05 | 4,002.29 | 4,004.26 | 4,001.21 | 4,002.91 | 0.0K |
13:10 | 4,002.80 | 4,002.98 | 4,001.74 | 4,002.76 | 0.0K |
13:15 | 4,002.53 | 4,002.53 | 3,998.33 | 3,998.78 | 0.0K |
13:20 | 3,998.58 | 3,999.50 | 3,998.28 | 3,998.98 | 0.0K |
13:25 | 3,999.03 | 4,000.16 | 3,999.03 | 3,999.84 | 0.0K |
13:30 | 3,999.70 | 3,999.70 | 3,998.24 | 3,998.31 | 0.0K |
13:35 | 3,998.10 | 3,998.64 | 3,996.31 | 3,996.41 | 0.0K |
13:40 | 3,996.42 | 3,996.42 | 3,994.43 | 3,994.43 | 0.0K |
13:45 | 3,994.22 | 3,994.42 | 3,992.55 | 3,993.33 | 0.0K |
13:50 | 3,993.61 | 3,994.41 | 3,991.21 | 3,991.79 | 0.0K |
13:55 | 3,991.37 | 3,993.70 | 3,991.37 | 3,993.50 | 0.0K |
14:00 | 3,993.35 | 3,995.27 | 3,993.23 | 3,994.43 | 0.0K |
14:05 | 3,994.88 | 3,996.17 | 3,994.75 | 3,996.06 | 0.0K |
14:10 | 3,996.16 | 3,997.35 | 3,995.62 | 3,997.35 | 0.0K |
14:15 | 3,997.32 | 3,999.92 | 3,997.32 | 3,999.56 | 0.0K |
14:20 | 3,999.69 | 4,001.18 | 3,999.69 | 4,001.18 | 0.0K |
14:25 | 4,000.91 | 4,004.00 | 4,000.91 | 4,003.99 | 0.0K |
14:30 | 4,004.01 | 4,011.53 | 4,004.01 | 4,011.53 | 0.0K |
14:35 | 4,012.28 | 4,012.28 | 4,011.12 | 4,011.83 | 0.0K |
14:40 | 4,012.33 | 4,013.14 | 4,011.31 | 4,011.83 | 0.0K |
14:45 | 4,012.04 | 4,012.04 | 4,008.12 | 4,009.38 | 0.0K |
14:50 | 4,009.53 | 4,009.59 | 4,005.34 | 4,005.34 | 0.0K |
14:55 | 4,005.28 | 4,005.37 | 4,004.60 | 4,004.66 | 0.0K |
15:00 | 4,005.09 | 4,005.09 | 4,002.60 | 4,004.60 | 0.0K |
15:05 | 4,003.86 | 4,003.86 | 4,002.36 | 4,002.39 | 0.0K |
15:10 | 4,002.32 | 4,003.62 | 4,001.67 | 4,003.62 | 0.0K |
15:15 | 4,003.58 | 4,004.37 | 4,003.44 | 4,004.14 | 0.0K |
15:20 | 4,004.23 | 4,004.23 | 3,998.60 | 3,998.60 | 0.0K |
15:25 | 3,999.10 | 4,001.62 | 3,999.10 | 4,001.37 | 0.0K |
15:30 | 4,000.91 | 4,002.67 | 4,000.41 | 4,001.66 | 0.0K |
15:35 | 4,001.07 | 4,001.35 | 3,998.22 | 3,998.60 | 0.0K |
15:40 | 3,998.28 | 4,001.46 | 3,997.21 | 4,001.06 | 0.0K |
15:45 | 4,001.59 | 4,003.06 | 4,000.84 | 4,000.86 | 0.0K |
15:50 | 4,000.60 | 4,002.46 | 3,998.07 | 4,002.46 | 0.0K |
15:55 | 4,002.49 | 4,002.49 | 4,000.92 | 4,002.31 | 0.0K |
16:00 | 4,003.29 | 4,007.27 | 4,003.29 | 4,005.92 | 0.0K |
16:05 | 4,005.95 | 4,007.49 | 4,004.76 | 4,004.96 | 0.0K |
16:10 | 4,004.74 | 4,004.74 | 4,003.42 | 4,004.24 | 0.0K |
16:15 | 4,004.61 | 4,005.95 | 4,004.26 | 4,005.30 | 0.0K |
16:20 | 4,005.19 | 4,008.45 | 4,004.75 | 4,008.45 | 0.0K |
16:25 | 4,008.60 | 4,009.15 | 4,006.07 | 4,006.07 | 0.0K |
16:30 | 4,006.04 | 4,006.04 | 4,002.47 | 4,002.60 | 0.0K |
16:35 | 4,002.89 | 4,004.72 | 4,002.44 | 4,002.93 | 0.0K |
16:40 | 4,002.68 | 4,004.01 | 4,002.68 | 4,004.01 | 0.0K |
16:45 | 4,003.95 | 4,004.20 | 4,001.89 | 4,002.98 | 0.0K |
16:50 | 4,002.93 | 4,002.93 | 4,000.88 | 4,001.29 | 0.0K |
16:55 | 4,001.16 | 4,002.82 | 4,001.16 | 4,002.41 | 0.0K |
17:00 | 4,001.69 | 4,003.37 | 3,999.20 | 4,002.35 | 0.0K |
17:05 | 4,002.12 | 4,004.87 | 4,001.87 | 4,004.74 | 0.0K |
17:10 | 4,004.71 | 4,004.92 | 4,002.52 | 4,003.11 | 0.0K |
17:15 | 4,003.18 | 4,003.22 | 4,000.70 | 4,000.76 | 0.0K |
17:20 | 4,000.83 | 4,000.83 | 3,999.33 | 3,999.44 | 0.0K |
17:25 | 3,999.69 | 3,999.69 | 3,996.01 | 3,996.01 | 0.0K |
17:30 | 3,995.58 | 3,995.58 | 3,995.58 | 3,995.58 | 0.0K |
17:35 | 3,995.58 | 3,995.58 | 3,992.90 | 3,992.90 | 0.0K |