6,156.70
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 5,827.86 | 5,827.86 | 5,683.10 | 5,683.22 | 0.0K |
| 08:05 | 5,682.55 | 5,682.55 | 5,569.53 | 5,590.34 | 0.0K |
| 08:10 | 5,586.36 | 5,589.73 | 5,530.17 | 5,570.02 | 0.0K |
| 08:15 | 5,574.48 | 5,586.24 | 5,559.95 | 5,559.95 | 0.0K |
| 08:20 | 5,563.83 | 5,583.26 | 5,562.54 | 5,570.71 | 0.0K |
| 08:25 | 5,570.14 | 5,570.14 | 5,553.35 | 5,555.10 | 0.0K |
| 08:30 | 5,555.81 | 5,558.26 | 5,541.99 | 5,545.22 | 0.0K |
| 08:35 | 5,545.79 | 5,556.50 | 5,540.26 | 5,556.38 | 0.0K |
| 08:40 | 5,558.47 | 5,577.60 | 5,558.47 | 5,566.54 | 0.0K |
| 08:45 | 5,566.71 | 5,571.38 | 5,554.65 | 5,564.25 | 0.0K |
| 08:50 | 5,562.88 | 5,563.00 | 5,530.87 | 5,534.32 | 0.0K |
| 08:55 | 5,534.03 | 5,539.56 | 5,521.00 | 5,521.00 | 0.0K |
| 09:00 | 5,520.89 | 5,540.16 | 5,507.87 | 5,539.96 | 0.0K |
| 09:05 | 5,540.13 | 5,564.43 | 5,540.13 | 5,562.25 | 0.0K |
| 09:10 | 5,562.35 | 5,562.52 | 5,541.40 | 5,549.85 | 0.0K |
| 09:15 | 5,548.48 | 5,571.20 | 5,547.70 | 5,570.46 | 0.0K |
| 09:20 | 5,571.03 | 5,571.03 | 5,562.95 | 5,563.67 | 0.0K |
| 09:25 | 5,564.12 | 5,564.12 | 5,545.45 | 5,546.75 | 0.0K |
| 09:30 | 5,546.75 | 5,546.92 | 5,534.21 | 5,541.41 | 0.0K |
| 09:35 | 5,541.25 | 5,541.76 | 5,523.03 | 5,524.40 | 0.0K |
| 09:40 | 5,522.70 | 5,546.80 | 5,522.49 | 5,543.55 | 0.0K |
| 09:45 | 5,543.79 | 5,565.96 | 5,539.80 | 5,565.96 | 0.0K |
| 09:50 | 5,566.68 | 5,582.82 | 5,566.68 | 5,579.33 | 0.0K |
| 09:55 | 5,580.25 | 5,581.16 | 5,558.33 | 5,558.33 | 0.0K |
| 10:00 | 5,558.80 | 5,567.22 | 5,558.80 | 5,566.23 | 0.0K |
| 10:05 | 5,565.52 | 5,565.52 | 5,545.02 | 5,552.97 | 0.0K |
| 10:10 | 5,555.25 | 5,579.77 | 5,552.55 | 5,570.46 | 0.0K |
| 10:15 | 5,567.50 | 5,569.95 | 5,561.09 | 5,561.09 | 0.0K |
| 10:20 | 5,560.45 | 5,560.45 | 5,536.18 | 5,541.03 | 0.0K |
| 10:25 | 5,540.47 | 5,548.30 | 5,538.92 | 5,548.30 | 0.0K |
| 10:30 | 5,547.73 | 5,573.10 | 5,547.73 | 5,571.58 | 0.0K |
| 10:35 | 5,569.88 | 5,573.46 | 5,563.62 | 5,565.12 | 0.0K |
| 10:40 | 5,565.83 | 5,568.78 | 5,561.88 | 5,563.31 | 0.0K |
| 10:45 | 5,564.73 | 5,569.52 | 5,559.60 | 5,568.36 | 0.0K |
| 10:50 | 5,569.07 | 5,569.07 | 5,540.33 | 5,543.34 | 0.0K |
| 10:55 | 5,542.63 | 5,545.86 | 5,525.01 | 5,525.01 | 0.0K |
| 11:00 | 5,524.89 | 5,564.31 | 5,524.89 | 5,559.70 | 0.0K |
| 11:05 | 5,554.96 | 5,568.30 | 5,549.30 | 5,568.30 | 0.0K |
| 11:10 | 5,567.38 | 5,587.62 | 5,566.67 | 5,582.58 | 0.0K |
| 11:15 | 5,581.87 | 5,598.36 | 5,581.87 | 5,590.80 | 0.0K |
| 11:20 | 5,587.91 | 5,602.08 | 5,587.80 | 5,602.08 | 0.0K |
| 11:25 | 5,602.79 | 5,602.79 | 5,574.13 | 5,574.13 | 0.0K |
| 11:30 | 5,572.07 | 5,578.48 | 5,563.10 | 5,576.17 | 0.0K |
| 11:35 | 5,574.69 | 5,583.92 | 5,568.37 | 5,583.92 | 0.0K |
| 11:40 | 5,582.89 | 5,598.85 | 5,579.39 | 5,597.93 | 0.0K |
| 11:45 | 5,597.48 | 5,597.48 | 5,585.58 | 5,586.03 | 0.0K |
| 11:50 | 5,585.86 | 5,585.86 | 5,557.52 | 5,562.38 | 0.0K |
| 11:55 | 5,562.14 | 5,562.14 | 5,552.17 | 5,556.42 | 0.0K |
| 12:00 | 5,555.12 | 5,561.61 | 5,550.52 | 5,561.61 | 0.0K |
| 12:05 | 5,562.26 | 5,582.48 | 5,562.26 | 5,582.48 | 0.0K |
| 12:10 | 5,582.83 | 5,585.37 | 5,570.12 | 5,577.93 | 0.0K |
| 12:15 | 5,574.25 | 5,579.33 | 5,573.43 | 5,578.76 | 0.0K |
| 12:20 | 5,584.11 | 5,593.63 | 5,584.11 | 5,585.64 | 0.0K |
| 12:25 | 5,584.51 | 5,584.51 | 5,565.87 | 5,565.87 | 0.0K |
| 12:30 | 5,563.54 | 5,564.35 | 5,540.88 | 5,540.88 | 0.0K |
| 12:35 | 5,542.25 | 5,542.25 | 5,522.72 | 5,533.79 | 0.0K |
| 12:40 | 5,532.99 | 5,544.43 | 5,532.99 | 5,541.15 | 0.0K |
| 12:45 | 5,539.78 | 5,541.95 | 5,530.12 | 5,530.69 | 0.0K |
| 12:50 | 5,532.68 | 5,534.39 | 5,523.56 | 5,523.56 | 0.0K |
| 12:55 | 5,524.27 | 5,540.23 | 5,524.27 | 5,528.01 | 0.0K |
| 13:00 | 5,529.95 | 5,545.94 | 5,528.54 | 5,545.94 | 0.0K |
| 13:05 | 5,546.06 | 5,552.70 | 5,534.38 | 5,537.49 | 0.0K |
| 13:10 | 5,532.70 | 5,532.84 | 5,522.83 | 5,531.14 | 0.0K |
| 13:15 | 5,533.28 | 5,545.11 | 5,533.28 | 5,543.16 | 0.0K |
| 13:20 | 5,540.40 | 5,549.14 | 5,534.26 | 5,549.14 | 0.0K |
| 13:25 | 5,549.86 | 5,562.52 | 5,545.95 | 5,559.45 | 0.0K |
| 13:30 | 5,563.56 | 5,572.67 | 5,539.45 | 5,545.18 | 0.0K |
| 13:35 | 5,544.01 | 5,552.75 | 5,535.21 | 5,535.77 | 0.0K |
| 13:40 | 5,536.69 | 5,547.51 | 5,536.69 | 5,547.51 | 0.0K |
| 13:45 | 5,546.38 | 5,577.25 | 5,539.31 | 5,561.89 | 0.0K |
| 13:50 | 5,561.89 | 5,577.72 | 5,561.54 | 5,573.87 | 0.0K |
| 13:55 | 5,574.33 | 5,582.56 | 5,571.94 | 5,574.25 | 0.0K |
| 14:00 | 5,573.20 | 5,578.92 | 5,569.49 | 5,570.20 | 0.0K |
| 14:05 | 5,569.49 | 5,576.22 | 5,565.37 | 5,569.34 | 0.0K |
| 14:10 | 5,568.63 | 5,572.75 | 5,559.02 | 5,566.77 | 0.0K |
| 14:15 | 5,569.04 | 5,569.04 | 5,559.72 | 5,559.72 | 0.0K |
| 14:20 | 5,559.61 | 5,571.50 | 5,554.67 | 5,554.67 | 0.0K |
| 14:25 | 5,553.40 | 5,554.02 | 5,534.75 | 5,536.92 | 0.0K |
| 14:30 | 5,536.21 | 5,546.60 | 5,534.97 | 5,541.37 | 0.0K |
| 14:35 | 5,541.37 | 5,545.77 | 5,522.86 | 5,531.94 | 0.0K |
| 14:40 | 5,531.38 | 5,537.37 | 5,523.22 | 5,530.74 | 0.0K |
| 14:45 | 5,533.84 | 5,586.80 | 5,528.36 | 5,582.04 | 0.0K |
| 14:50 | 5,582.90 | 5,608.60 | 5,582.90 | 5,608.60 | 0.0K |
| 14:55 | 5,608.75 | 5,625.82 | 5,607.14 | 5,620.35 | 0.0K |
| 15:00 | 5,621.48 | 5,627.99 | 5,609.71 | 5,618.69 | 0.0K |
| 15:05 | 5,615.79 | 5,629.45 | 5,613.27 | 5,622.22 | 0.0K |
| 15:10 | 5,622.22 | 5,767.91 | 5,622.22 | 5,753.11 | 0.0K |
| 15:15 | 5,748.78 | 5,814.00 | 5,748.78 | 5,764.97 | 0.0K |
| 15:20 | 5,765.96 | 5,765.96 | 5,683.56 | 5,690.47 | 0.0K |
| 15:25 | 5,691.64 | 5,697.87 | 5,632.42 | 5,635.82 | 0.0K |
| 15:30 | 5,641.50 | 5,691.70 | 5,641.50 | 5,679.37 | 0.0K |
| 15:35 | 5,676.64 | 5,677.90 | 5,623.65 | 5,623.77 | 0.0K |
| 15:40 | 5,632.66 | 5,632.66 | 5,609.56 | 5,624.10 | 0.0K |
| 15:45 | 5,620.98 | 5,639.98 | 5,620.11 | 5,629.80 | 0.0K |
| 15:50 | 5,628.53 | 5,668.37 | 5,626.12 | 5,668.37 | 0.0K |
| 15:55 | 5,667.95 | 5,676.91 | 5,664.03 | 5,671.80 | 0.0K |
| 16:00 | 5,675.09 | 5,680.11 | 5,668.31 | 5,671.71 | 0.0K |
| 16:05 | 5,670.80 | 5,670.91 | 5,632.55 | 5,632.55 | 0.0K |
| 16:10 | 5,634.14 | 5,638.51 | 5,590.10 | 5,605.68 | 0.0K |
| 16:15 | 5,604.21 | 5,604.21 | 5,577.29 | 5,589.97 | 0.0K |
| 16:20 | 5,591.32 | 5,598.87 | 5,574.29 | 5,574.29 | 0.0K |
| 16:25 | 5,574.43 | 5,574.43 | 5,531.38 | 5,531.38 | 0.0K |
| 16:35 | 5,525.46 | 5,525.46 | 5,525.46 | 5,525.46 | 0.0K |