6,156.70
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 5,664.89 | 5,664.89 | 5,500.75 | 5,530.34 | 0.0K |
| 08:05 | 5,528.74 | 5,531.70 | 5,473.34 | 5,479.46 | 0.0K |
| 08:10 | 5,478.04 | 5,497.07 | 5,474.23 | 5,497.07 | 0.0K |
| 08:15 | 5,498.50 | 5,513.44 | 5,498.50 | 5,510.53 | 0.0K |
| 08:20 | 5,509.82 | 5,510.44 | 5,499.94 | 5,505.82 | 0.0K |
| 08:25 | 5,505.37 | 5,522.04 | 5,501.62 | 5,516.69 | 0.0K |
| 08:30 | 5,513.95 | 5,524.85 | 5,507.18 | 5,524.85 | 0.0K |
| 08:35 | 5,525.41 | 5,532.23 | 5,522.52 | 5,532.23 | 0.0K |
| 08:40 | 5,533.65 | 5,544.68 | 5,529.14 | 5,531.03 | 0.0K |
| 08:45 | 5,527.39 | 5,529.30 | 5,518.25 | 5,519.55 | 0.0K |
| 08:50 | 5,518.13 | 5,518.13 | 5,508.23 | 5,512.77 | 0.0K |
| 08:55 | 5,512.06 | 5,524.53 | 5,512.06 | 5,520.34 | 0.0K |
| 09:00 | 5,520.57 | 5,528.29 | 5,513.20 | 5,513.33 | 0.0K |
| 09:05 | 5,512.39 | 5,512.39 | 5,496.65 | 5,499.18 | 0.0K |
| 09:10 | 5,499.54 | 5,500.22 | 5,485.10 | 5,485.11 | 0.0K |
| 09:15 | 5,484.54 | 5,484.54 | 5,477.34 | 5,479.43 | 0.0K |
| 09:20 | 5,476.25 | 5,478.88 | 5,469.42 | 5,470.56 | 0.0K |
| 09:25 | 5,471.12 | 5,478.19 | 5,462.35 | 5,462.92 | 0.0K |
| 09:30 | 5,464.05 | 5,464.05 | 5,453.22 | 5,460.93 | 0.0K |
| 09:35 | 5,460.58 | 5,473.76 | 5,460.35 | 5,473.30 | 0.0K |
| 09:40 | 5,471.60 | 5,486.61 | 5,470.92 | 5,486.61 | 0.0K |
| 09:45 | 5,487.17 | 5,490.88 | 5,485.47 | 5,490.88 | 0.0K |
| 09:50 | 5,488.22 | 5,493.73 | 5,488.22 | 5,493.73 | 0.0K |
| 09:55 | 5,494.30 | 5,507.91 | 5,494.30 | 5,506.62 | 0.0K |
| 10:00 | 5,507.34 | 5,512.45 | 5,501.72 | 5,501.72 | 0.0K |
| 10:05 | 5,501.72 | 5,506.35 | 5,501.38 | 5,504.05 | 0.0K |
| 10:10 | 5,504.73 | 5,519.27 | 5,504.73 | 5,518.14 | 0.0K |
| 10:15 | 5,519.05 | 5,522.49 | 5,518.25 | 5,522.13 | 0.0K |
| 10:20 | 5,523.05 | 5,526.17 | 5,522.23 | 5,522.53 | 0.0K |
| 10:25 | 5,520.83 | 5,520.83 | 5,507.48 | 5,508.61 | 0.0K |
| 10:30 | 5,507.83 | 5,511.24 | 5,507.83 | 5,508.70 | 0.0K |
| 10:35 | 5,508.47 | 5,508.47 | 5,499.86 | 5,500.79 | 0.0K |
| 10:40 | 5,501.70 | 5,501.70 | 5,493.18 | 5,493.18 | 0.0K |
| 10:45 | 5,492.04 | 5,492.04 | 5,486.96 | 5,491.74 | 0.0K |
| 10:50 | 5,488.67 | 5,492.01 | 5,483.84 | 5,483.84 | 0.0K |
| 10:55 | 5,483.28 | 5,483.42 | 5,480.67 | 5,480.72 | 0.0K |
| 11:00 | 5,480.61 | 5,480.61 | 5,472.31 | 5,473.08 | 0.0K |
| 11:05 | 5,472.37 | 5,475.27 | 5,468.32 | 5,475.27 | 0.0K |
| 11:10 | 5,475.96 | 5,477.48 | 5,473.92 | 5,477.48 | 0.0K |
| 11:15 | 5,477.24 | 5,479.49 | 5,470.70 | 5,470.70 | 0.0K |
| 11:20 | 5,470.86 | 5,475.28 | 5,470.29 | 5,472.93 | 0.0K |
| 11:25 | 5,472.70 | 5,472.70 | 5,463.95 | 5,465.54 | 0.0K |
| 11:30 | 5,465.95 | 5,470.02 | 5,461.04 | 5,461.04 | 0.0K |
| 11:35 | 5,463.18 | 5,465.07 | 5,461.44 | 5,463.03 | 0.0K |
| 11:40 | 5,467.39 | 5,472.28 | 5,465.21 | 5,468.52 | 0.0K |
| 11:45 | 5,469.89 | 5,474.43 | 5,467.45 | 5,470.69 | 0.0K |
| 11:50 | 5,470.69 | 5,483.64 | 5,470.69 | 5,481.87 | 0.0K |
| 11:55 | 5,481.51 | 5,485.23 | 5,469.12 | 5,469.12 | 0.0K |
| 12:00 | 5,466.02 | 5,466.02 | 5,418.05 | 5,434.91 | 0.0K |
| 12:05 | 5,432.07 | 5,442.05 | 5,430.53 | 5,431.97 | 0.0K |
| 12:10 | 5,433.11 | 5,442.74 | 5,433.11 | 5,439.21 | 0.0K |
| 12:15 | 5,439.78 | 5,454.05 | 5,439.78 | 5,451.49 | 0.0K |
| 12:20 | 5,451.13 | 5,452.64 | 5,443.30 | 5,447.23 | 0.0K |
| 12:25 | 5,448.66 | 5,465.30 | 5,448.66 | 5,463.91 | 0.0K |
| 12:30 | 5,463.34 | 5,463.34 | 5,442.24 | 5,442.24 | 0.0K |
| 12:35 | 5,442.24 | 5,442.24 | 5,434.32 | 5,437.27 | 0.0K |
| 12:40 | 5,435.01 | 5,437.31 | 5,427.83 | 5,428.30 | 0.0K |
| 12:45 | 5,427.39 | 5,462.93 | 5,427.18 | 5,458.34 | 0.0K |
| 12:50 | 5,459.48 | 5,459.81 | 5,452.05 | 5,452.40 | 0.0K |
| 12:55 | 5,453.66 | 5,455.92 | 5,452.57 | 5,454.07 | 0.0K |
| 13:00 | 5,453.59 | 5,456.70 | 5,448.18 | 5,448.76 | 0.0K |
| 13:05 | 5,451.15 | 5,452.52 | 5,445.99 | 5,446.89 | 0.0K |
| 13:10 | 5,446.89 | 5,453.72 | 5,445.75 | 5,452.58 | 0.0K |
| 13:15 | 5,451.87 | 5,456.97 | 5,449.25 | 5,449.37 | 0.0K |
| 13:20 | 5,449.83 | 5,449.83 | 5,436.90 | 5,437.61 | 0.0K |
| 13:25 | 5,437.49 | 5,437.61 | 5,427.79 | 5,430.01 | 0.0K |
| 13:30 | 5,429.13 | 5,446.72 | 5,428.21 | 5,446.49 | 0.0K |
| 13:35 | 5,447.91 | 5,450.21 | 5,445.61 | 5,448.59 | 0.0K |
| 13:40 | 5,446.95 | 5,464.06 | 5,446.07 | 5,464.06 | 0.0K |
| 13:45 | 5,464.63 | 5,484.24 | 5,464.06 | 5,483.53 | 0.0K |
| 13:50 | 5,481.60 | 5,490.50 | 5,481.04 | 5,490.50 | 0.0K |
| 13:55 | 5,491.92 | 5,502.62 | 5,491.92 | 5,498.58 | 0.0K |
| 14:00 | 5,498.36 | 5,509.48 | 5,492.63 | 5,495.41 | 0.0K |
| 14:05 | 5,494.28 | 5,507.53 | 5,493.04 | 5,499.42 | 0.0K |
| 14:10 | 5,498.71 | 5,499.91 | 5,495.66 | 5,497.50 | 0.0K |
| 14:15 | 5,496.09 | 5,498.10 | 5,492.17 | 5,497.25 | 0.0K |
| 14:20 | 5,495.89 | 5,495.89 | 5,478.15 | 5,478.71 | 0.0K |
| 14:25 | 5,479.85 | 5,481.24 | 5,471.65 | 5,473.61 | 0.0K |
| 14:30 | 5,473.76 | 5,492.20 | 5,471.97 | 5,489.07 | 0.0K |
| 14:35 | 5,488.15 | 5,502.49 | 5,484.73 | 5,501.95 | 0.0K |
| 14:40 | 5,502.66 | 5,514.55 | 5,500.21 | 5,505.58 | 0.0K |
| 14:45 | 5,505.92 | 5,507.82 | 5,489.09 | 5,495.00 | 0.0K |
| 14:50 | 5,495.17 | 5,512.65 | 5,495.17 | 5,511.14 | 0.0K |
| 14:55 | 5,512.28 | 5,522.04 | 5,512.28 | 5,514.41 | 0.0K |
| 15:00 | 5,518.54 | 5,538.10 | 5,517.75 | 5,532.23 | 0.0K |
| 15:05 | 5,532.11 | 5,532.11 | 5,511.19 | 5,518.77 | 0.0K |
| 15:10 | 5,517.64 | 5,525.30 | 5,512.19 | 5,513.34 | 0.0K |
| 15:15 | 5,516.69 | 5,518.51 | 5,511.52 | 5,512.64 | 0.0K |
| 15:20 | 5,511.05 | 5,515.40 | 5,501.73 | 5,509.95 | 0.0K |
| 15:25 | 5,509.95 | 5,511.02 | 5,495.67 | 5,501.96 | 0.0K |
| 15:30 | 5,500.82 | 5,516.12 | 5,499.57 | 5,513.09 | 0.0K |
| 15:35 | 5,509.89 | 5,510.35 | 5,488.70 | 5,488.70 | 0.0K |
| 15:40 | 5,487.56 | 5,487.56 | 5,479.08 | 5,479.21 | 0.0K |
| 15:45 | 5,477.08 | 5,484.82 | 5,472.02 | 5,472.02 | 0.0K |
| 15:50 | 5,470.85 | 5,470.85 | 5,450.68 | 5,453.61 | 0.0K |
| 15:55 | 5,453.97 | 5,456.92 | 5,440.34 | 5,442.18 | 0.0K |
| 16:00 | 5,441.61 | 5,457.71 | 5,441.61 | 5,457.71 | 0.0K |
| 16:05 | 5,455.86 | 5,463.63 | 5,455.41 | 5,460.77 | 0.0K |
| 16:10 | 5,461.90 | 5,464.77 | 5,458.95 | 5,462.73 | 0.0K |
| 16:15 | 5,463.29 | 5,471.28 | 5,463.29 | 5,469.69 | 0.0K |
| 16:20 | 5,470.37 | 5,473.03 | 5,465.08 | 5,469.59 | 0.0K |
| 16:25 | 5,469.82 | 5,469.82 | 5,457.57 | 5,462.10 | 0.0K |
| 16:35 | 5,468.41 | 5,468.41 | 5,468.41 | 5,468.41 | 0.0K |