6,270.99
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 5,859.44 | 5,859.44 | 5,832.45 | 5,839.40 | 0.0K |
| 08:05 | 5,838.84 | 5,844.57 | 5,830.68 | 5,833.79 | 0.0K |
| 08:10 | 5,834.54 | 5,851.12 | 5,833.17 | 5,850.50 | 0.0K |
| 08:15 | 5,850.76 | 5,862.76 | 5,843.96 | 5,862.16 | 0.0K |
| 08:20 | 5,862.20 | 5,863.75 | 5,855.70 | 5,858.47 | 0.0K |
| 08:25 | 5,858.22 | 5,859.71 | 5,852.95 | 5,859.71 | 0.0K |
| 08:30 | 5,860.53 | 5,864.50 | 5,857.82 | 5,862.98 | 0.0K |
| 08:35 | 5,865.04 | 5,871.45 | 5,863.78 | 5,867.60 | 0.0K |
| 08:40 | 5,867.08 | 5,871.48 | 5,864.14 | 5,864.14 | 0.0K |
| 08:45 | 5,864.65 | 5,864.65 | 5,854.94 | 5,860.97 | 0.0K |
| 08:50 | 5,862.28 | 5,865.23 | 5,860.93 | 5,863.32 | 0.0K |
| 08:55 | 5,862.79 | 5,869.29 | 5,862.79 | 5,869.29 | 0.0K |
| 09:00 | 5,869.29 | 5,873.64 | 5,867.48 | 5,870.73 | 0.0K |
| 09:05 | 5,870.40 | 5,871.43 | 5,867.05 | 5,867.05 | 0.0K |
| 09:10 | 5,866.29 | 5,866.29 | 5,855.94 | 5,860.89 | 0.0K |
| 09:15 | 5,860.97 | 5,861.46 | 5,857.66 | 5,857.66 | 0.0K |
| 09:20 | 5,857.16 | 5,865.77 | 5,857.16 | 5,862.74 | 0.0K |
| 09:25 | 5,862.05 | 5,862.09 | 5,854.50 | 5,855.29 | 0.0K |
| 09:30 | 5,857.86 | 5,859.35 | 5,855.50 | 5,859.11 | 0.0K |
| 09:35 | 5,860.39 | 5,861.93 | 5,856.98 | 5,861.37 | 0.0K |
| 09:40 | 5,861.53 | 5,864.38 | 5,858.65 | 5,858.65 | 0.0K |
| 09:45 | 5,859.17 | 5,864.14 | 5,856.21 | 5,864.14 | 0.0K |
| 09:50 | 5,863.64 | 5,865.22 | 5,863.41 | 5,863.41 | 0.0K |
| 09:55 | 5,863.15 | 5,868.23 | 5,860.00 | 5,866.43 | 0.0K |
| 10:00 | 5,866.18 | 5,868.74 | 5,864.16 | 5,865.97 | 0.0K |
| 10:05 | 5,865.71 | 5,872.99 | 5,864.60 | 5,872.47 | 0.0K |
| 10:10 | 5,871.20 | 5,874.40 | 5,864.09 | 5,864.09 | 0.0K |
| 10:15 | 5,863.31 | 5,865.44 | 5,861.01 | 5,865.44 | 0.0K |
| 10:20 | 5,865.10 | 5,875.61 | 5,863.98 | 5,874.86 | 0.0K |
| 10:25 | 5,873.82 | 5,874.35 | 5,869.85 | 5,870.88 | 0.0K |
| 10:30 | 5,870.62 | 5,873.06 | 5,867.36 | 5,872.28 | 0.0K |
| 10:35 | 5,871.76 | 5,872.63 | 5,869.79 | 5,871.06 | 0.0K |
| 10:40 | 5,871.98 | 5,878.37 | 5,870.04 | 5,877.25 | 0.0K |
| 10:45 | 5,875.95 | 5,877.51 | 5,875.71 | 5,876.98 | 0.0K |
| 10:50 | 5,877.51 | 5,877.51 | 5,871.19 | 5,872.61 | 0.0K |
| 10:55 | 5,873.11 | 5,876.00 | 5,873.11 | 5,876.00 | 0.0K |
| 11:00 | 5,876.00 | 5,876.02 | 5,869.83 | 5,869.83 | 0.0K |
| 11:05 | 5,870.61 | 5,873.85 | 5,869.84 | 5,873.85 | 0.0K |
| 11:10 | 5,873.33 | 5,873.85 | 5,868.71 | 5,868.88 | 0.0K |
| 11:15 | 5,869.56 | 5,873.16 | 5,869.56 | 5,871.74 | 0.0K |
| 11:20 | 5,872.00 | 5,873.79 | 5,870.45 | 5,873.48 | 0.0K |
| 11:25 | 5,873.91 | 5,875.43 | 5,870.05 | 5,870.05 | 0.0K |
| 11:30 | 5,869.85 | 5,871.81 | 5,867.42 | 5,871.81 | 0.0K |
| 11:35 | 5,872.32 | 5,872.58 | 5,868.21 | 5,868.21 | 0.0K |
| 11:40 | 5,867.95 | 5,868.17 | 5,865.04 | 5,868.17 | 0.0K |
| 11:45 | 5,867.91 | 5,869.54 | 5,866.47 | 5,866.47 | 0.0K |
| 11:50 | 5,865.95 | 5,866.47 | 5,860.66 | 5,860.66 | 0.0K |
| 11:55 | 5,860.92 | 5,861.03 | 5,859.99 | 5,860.76 | 0.0K |
| 12:00 | 5,861.02 | 5,863.37 | 5,855.73 | 5,855.73 | 0.0K |
| 12:05 | 5,856.51 | 5,861.63 | 5,856.51 | 5,859.24 | 0.0K |
| 12:10 | 5,859.50 | 5,863.71 | 5,859.50 | 5,863.45 | 0.0K |
| 12:15 | 5,863.97 | 5,865.95 | 5,862.70 | 5,863.22 | 0.0K |
| 12:20 | 5,863.22 | 5,866.56 | 5,863.22 | 5,864.65 | 0.0K |
| 12:25 | 5,864.90 | 5,864.96 | 5,860.14 | 5,864.96 | 0.0K |
| 12:30 | 5,864.96 | 5,865.97 | 5,864.01 | 5,864.80 | 0.0K |
| 12:35 | 5,863.75 | 5,863.75 | 5,860.22 | 5,860.22 | 0.0K |
| 12:40 | 5,859.70 | 5,860.49 | 5,858.07 | 5,858.07 | 0.0K |
| 12:45 | 5,857.32 | 5,857.57 | 5,855.34 | 5,856.89 | 0.0K |
| 12:50 | 5,857.30 | 5,860.65 | 5,855.42 | 5,860.65 | 0.0K |
| 12:55 | 5,860.82 | 5,863.37 | 5,859.02 | 5,863.37 | 0.0K |
| 13:00 | 5,863.63 | 5,866.17 | 5,859.33 | 5,861.92 | 0.0K |
| 13:05 | 5,861.66 | 5,866.17 | 5,861.41 | 5,865.18 | 0.0K |
| 13:10 | 5,864.66 | 5,865.95 | 5,864.40 | 5,865.43 | 0.0K |
| 13:15 | 5,864.90 | 5,871.07 | 5,864.12 | 5,871.07 | 0.0K |
| 13:20 | 5,871.59 | 5,872.19 | 5,868.38 | 5,868.38 | 0.0K |
| 13:25 | 5,868.90 | 5,868.90 | 5,863.97 | 5,864.48 | 0.0K |
| 13:30 | 5,863.97 | 5,864.91 | 5,861.93 | 5,861.93 | 0.0K |
| 13:35 | 5,862.45 | 5,867.68 | 5,861.33 | 5,866.16 | 0.0K |
| 13:40 | 5,865.64 | 5,869.89 | 5,864.75 | 5,869.64 | 0.0K |
| 13:45 | 5,869.47 | 5,875.48 | 5,869.47 | 5,874.46 | 0.0K |
| 13:50 | 5,874.29 | 5,878.65 | 5,873.53 | 5,878.40 | 0.0K |
| 13:55 | 5,878.13 | 5,881.90 | 5,878.13 | 5,881.90 | 0.0K |
| 14:00 | 5,881.64 | 5,882.39 | 5,876.52 | 5,877.55 | 0.0K |
| 14:05 | 5,876.34 | 5,888.38 | 5,876.09 | 5,888.38 | 0.0K |
| 14:10 | 5,888.38 | 5,891.72 | 5,888.38 | 5,890.90 | 0.0K |
| 14:15 | 5,892.17 | 5,895.56 | 5,892.17 | 5,895.56 | 0.0K |
| 14:20 | 5,896.33 | 5,903.29 | 5,896.33 | 5,903.29 | 0.0K |
| 14:25 | 5,903.12 | 5,905.56 | 5,902.60 | 5,904.37 | 0.0K |
| 14:30 | 5,904.11 | 5,908.94 | 5,898.44 | 5,908.94 | 0.0K |
| 14:35 | 5,909.20 | 5,910.24 | 5,905.17 | 5,907.96 | 0.0K |
| 14:40 | 5,907.71 | 5,908.74 | 5,906.45 | 5,906.46 | 0.0K |
| 14:45 | 5,906.98 | 5,913.87 | 5,904.19 | 5,913.27 | 0.0K |
| 14:50 | 5,914.31 | 5,920.18 | 5,910.89 | 5,920.18 | 0.0K |
| 14:55 | 5,920.96 | 5,927.23 | 5,920.63 | 5,927.23 | 0.0K |
| 15:00 | 5,926.72 | 5,926.99 | 5,918.43 | 5,918.43 | 0.0K |
| 15:05 | 5,918.17 | 5,928.92 | 5,916.64 | 5,928.83 | 0.0K |
| 15:10 | 5,928.99 | 5,931.84 | 5,927.02 | 5,928.48 | 0.0K |
| 15:15 | 5,927.20 | 5,927.20 | 5,922.67 | 5,923.72 | 0.0K |
| 15:20 | 5,922.94 | 5,923.67 | 5,914.62 | 5,923.47 | 0.0K |
| 15:25 | 5,924.78 | 5,927.03 | 5,916.89 | 5,920.20 | 0.0K |
| 15:30 | 5,920.46 | 5,923.30 | 5,919.49 | 5,919.74 | 0.0K |
| 15:35 | 5,919.48 | 5,919.48 | 5,914.73 | 5,915.50 | 0.0K |
| 15:40 | 5,915.76 | 5,918.50 | 5,909.57 | 5,910.95 | 0.0K |
| 15:45 | 5,910.94 | 5,910.94 | 5,906.00 | 5,906.00 | 0.0K |
| 15:50 | 5,906.52 | 5,906.52 | 5,902.65 | 5,904.59 | 0.0K |
| 15:55 | 5,904.84 | 5,904.84 | 5,896.61 | 5,897.86 | 0.0K |
| 16:00 | 5,898.39 | 5,904.58 | 5,897.61 | 5,900.51 | 0.0K |
| 16:05 | 5,901.03 | 5,905.06 | 5,900.77 | 5,901.60 | 0.0K |
| 16:10 | 5,901.87 | 5,903.23 | 5,899.64 | 5,901.17 | 0.0K |
| 16:15 | 5,901.09 | 5,902.06 | 5,899.31 | 5,899.31 | 0.0K |
| 16:20 | 5,898.79 | 5,901.94 | 5,898.79 | 5,901.29 | 0.0K |
| 16:25 | 5,900.77 | 5,902.43 | 5,897.59 | 5,898.00 | 0.0K |
| 16:35 | 5,878.14 | 5,878.14 | 5,878.14 | 5,878.14 | 0.0K |