6,156.70
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 5,492.18 | 5,562.62 | 5,492.18 | 5,557.25 | 0.0K |
| 08:05 | 5,682.79 | 5,930.70 | 5,681.41 | 5,874.99 | 0.0K |
| 08:10 | 5,873.39 | 5,883.58 | 5,859.27 | 5,859.27 | 0.0K |
| 08:15 | 5,856.05 | 5,859.31 | 5,840.99 | 5,854.98 | 0.0K |
| 08:20 | 5,852.51 | 5,858.83 | 5,839.48 | 5,848.28 | 0.0K |
| 08:25 | 5,847.44 | 5,853.23 | 5,841.73 | 5,842.18 | 0.0K |
| 08:30 | 5,843.18 | 5,846.85 | 5,795.85 | 5,801.99 | 0.0K |
| 08:35 | 5,805.20 | 5,805.20 | 5,788.20 | 5,788.20 | 0.0K |
| 08:40 | 5,786.78 | 5,803.20 | 5,786.78 | 5,792.86 | 0.0K |
| 08:45 | 5,795.13 | 5,799.51 | 5,792.87 | 5,792.87 | 0.0K |
| 08:50 | 5,793.22 | 5,795.54 | 5,788.97 | 5,795.54 | 0.0K |
| 08:55 | 5,795.08 | 5,795.08 | 5,775.58 | 5,775.58 | 0.0K |
| 09:00 | 5,776.52 | 5,776.57 | 5,759.56 | 5,770.03 | 0.0K |
| 09:05 | 5,770.32 | 5,783.79 | 5,770.32 | 5,781.48 | 0.0K |
| 09:10 | 5,783.00 | 5,787.42 | 5,778.75 | 5,779.38 | 0.0K |
| 09:15 | 5,779.55 | 5,779.82 | 5,770.73 | 5,778.67 | 0.0K |
| 09:20 | 5,778.79 | 5,790.98 | 5,778.79 | 5,779.31 | 0.0K |
| 09:25 | 5,779.01 | 5,790.51 | 5,775.41 | 5,790.51 | 0.0K |
| 09:30 | 5,790.28 | 5,793.23 | 5,770.52 | 5,770.52 | 0.0K |
| 09:35 | 5,770.94 | 5,772.23 | 5,764.62 | 5,765.00 | 0.0K |
| 09:40 | 5,765.57 | 5,771.41 | 5,762.73 | 5,770.12 | 0.0K |
| 09:45 | 5,770.83 | 5,783.19 | 5,770.83 | 5,783.19 | 0.0K |
| 09:50 | 5,782.95 | 5,785.36 | 5,779.59 | 5,784.10 | 0.0K |
| 09:55 | 5,784.39 | 5,786.10 | 5,778.94 | 5,779.18 | 0.0K |
| 10:00 | 5,780.09 | 5,785.51 | 5,777.75 | 5,781.68 | 0.0K |
| 10:05 | 5,782.14 | 5,782.14 | 5,770.70 | 5,770.70 | 0.0K |
| 10:10 | 5,771.37 | 5,771.37 | 5,765.97 | 5,769.75 | 0.0K |
| 10:15 | 5,770.67 | 5,770.67 | 5,759.57 | 5,760.71 | 0.0K |
| 10:20 | 5,761.41 | 5,767.97 | 5,761.41 | 5,765.92 | 0.0K |
| 10:25 | 5,760.93 | 5,760.93 | 5,748.42 | 5,751.13 | 0.0K |
| 10:30 | 5,752.05 | 5,771.16 | 5,752.05 | 5,770.02 | 0.0K |
| 10:35 | 5,771.16 | 5,775.16 | 5,767.99 | 5,767.99 | 0.0K |
| 10:40 | 5,768.56 | 5,768.56 | 5,753.27 | 5,753.27 | 0.0K |
| 10:45 | 5,754.40 | 5,755.54 | 5,746.73 | 5,748.87 | 0.0K |
| 10:50 | 5,748.36 | 5,754.54 | 5,748.12 | 5,753.10 | 0.0K |
| 10:55 | 5,754.01 | 5,769.71 | 5,754.01 | 5,760.79 | 0.0K |
| 11:00 | 5,761.35 | 5,766.75 | 5,759.87 | 5,760.33 | 0.0K |
| 11:05 | 5,760.68 | 5,771.19 | 5,759.78 | 5,770.33 | 0.0K |
| 11:10 | 5,772.04 | 5,781.64 | 5,772.04 | 5,781.64 | 0.0K |
| 11:15 | 5,782.35 | 5,791.55 | 5,782.35 | 5,790.13 | 0.0K |
| 11:20 | 5,792.97 | 5,793.44 | 5,788.72 | 5,788.72 | 0.0K |
| 11:25 | 5,789.80 | 5,792.25 | 5,789.15 | 5,792.25 | 0.0K |
| 11:30 | 5,793.39 | 5,798.91 | 5,793.39 | 5,798.91 | 0.0K |
| 11:35 | 5,797.78 | 5,805.42 | 5,795.74 | 5,805.07 | 0.0K |
| 11:40 | 5,805.99 | 5,807.58 | 5,802.88 | 5,804.92 | 0.0K |
| 11:45 | 5,805.38 | 5,809.96 | 5,805.38 | 5,809.31 | 0.0K |
| 11:50 | 5,812.16 | 5,812.16 | 5,807.52 | 5,807.52 | 0.0K |
| 11:55 | 5,807.98 | 5,807.98 | 5,805.41 | 5,806.11 | 0.0K |
| 12:00 | 5,807.25 | 5,810.86 | 5,807.25 | 5,809.87 | 0.0K |
| 12:05 | 5,807.73 | 5,807.73 | 5,797.71 | 5,797.71 | 0.0K |
| 12:10 | 5,797.71 | 5,798.39 | 5,790.56 | 5,791.49 | 0.0K |
| 12:15 | 5,792.63 | 5,795.31 | 5,792.63 | 5,793.60 | 0.0K |
| 12:20 | 5,796.59 | 5,803.48 | 5,796.59 | 5,802.77 | 0.0K |
| 12:25 | 5,803.10 | 5,803.10 | 5,783.43 | 5,783.43 | 0.0K |
| 12:30 | 5,784.15 | 5,788.38 | 5,779.10 | 5,787.96 | 0.0K |
| 12:35 | 5,788.53 | 5,790.91 | 5,787.49 | 5,789.77 | 0.0K |
| 12:40 | 5,790.23 | 5,790.23 | 5,782.70 | 5,782.70 | 0.0K |
| 12:45 | 5,781.79 | 5,781.90 | 5,779.02 | 5,780.71 | 0.0K |
| 12:50 | 5,780.41 | 5,782.96 | 5,778.74 | 5,778.91 | 0.0K |
| 12:55 | 5,777.77 | 5,783.30 | 5,777.77 | 5,783.30 | 0.0K |
| 13:00 | 5,784.02 | 5,784.02 | 5,772.19 | 5,774.12 | 0.0K |
| 13:05 | 5,774.58 | 5,775.14 | 5,772.15 | 5,773.64 | 0.0K |
| 13:10 | 5,776.49 | 5,777.91 | 5,773.48 | 5,775.33 | 0.0K |
| 13:15 | 5,774.76 | 5,776.97 | 5,772.65 | 5,774.04 | 0.0K |
| 13:20 | 5,773.47 | 5,773.47 | 5,764.89 | 5,765.18 | 0.0K |
| 13:25 | 5,765.90 | 5,769.56 | 5,764.06 | 5,767.08 | 0.0K |
| 13:30 | 5,779.33 | 5,787.73 | 5,776.61 | 5,777.77 | 0.0K |
| 13:35 | 5,778.34 | 5,778.34 | 5,762.03 | 5,764.28 | 0.0K |
| 13:40 | 5,763.71 | 5,763.71 | 5,756.65 | 5,756.65 | 0.0K |
| 13:45 | 5,754.81 | 5,754.81 | 5,748.42 | 5,748.42 | 0.0K |
| 13:50 | 5,748.87 | 5,756.86 | 5,743.37 | 5,755.72 | 0.0K |
| 13:55 | 5,756.02 | 5,758.99 | 5,752.16 | 5,757.70 | 0.0K |
| 14:00 | 5,760.35 | 5,766.45 | 5,760.35 | 5,764.51 | 0.0K |
| 14:05 | 5,764.84 | 5,778.16 | 5,764.84 | 5,776.55 | 0.0K |
| 14:10 | 5,776.91 | 5,788.21 | 5,776.91 | 5,784.25 | 0.0K |
| 14:15 | 5,784.82 | 5,795.51 | 5,784.82 | 5,793.78 | 0.0K |
| 14:20 | 5,793.48 | 5,802.19 | 5,792.92 | 5,792.92 | 0.0K |
| 14:25 | 5,793.49 | 5,793.49 | 5,779.36 | 5,779.36 | 0.0K |
| 14:30 | 5,778.79 | 5,788.88 | 5,768.01 | 5,772.36 | 0.0K |
| 14:35 | 5,773.36 | 5,773.36 | 5,755.34 | 5,763.50 | 0.0K |
| 14:40 | 5,760.08 | 5,760.44 | 5,751.96 | 5,758.75 | 0.0K |
| 14:45 | 5,766.53 | 5,777.23 | 5,766.53 | 5,776.21 | 0.0K |
| 14:50 | 5,775.73 | 5,782.13 | 5,767.93 | 5,768.49 | 0.0K |
| 14:55 | 5,769.21 | 5,772.89 | 5,757.56 | 5,758.73 | 0.0K |
| 15:00 | 5,759.75 | 5,764.77 | 5,747.69 | 5,752.48 | 0.0K |
| 15:05 | 5,754.62 | 5,774.43 | 5,746.59 | 5,751.67 | 0.0K |
| 15:10 | 5,752.39 | 5,757.14 | 5,746.11 | 5,757.06 | 0.0K |
| 15:15 | 5,757.77 | 5,764.24 | 5,757.77 | 5,762.81 | 0.0K |
| 15:20 | 5,763.95 | 5,769.02 | 5,758.41 | 5,765.97 | 0.0K |
| 15:25 | 5,767.11 | 5,770.37 | 5,759.98 | 5,760.13 | 0.0K |
| 15:30 | 5,760.59 | 5,770.46 | 5,760.59 | 5,768.69 | 0.0K |
| 15:35 | 5,769.15 | 5,769.15 | 5,762.52 | 5,768.78 | 0.0K |
| 15:40 | 5,769.24 | 5,773.18 | 5,763.80 | 5,764.52 | 0.0K |
| 15:45 | 5,765.23 | 5,767.08 | 5,756.67 | 5,760.62 | 0.0K |
| 15:50 | 5,760.50 | 5,763.41 | 5,754.38 | 5,755.10 | 0.0K |
| 15:55 | 5,756.80 | 5,758.56 | 5,741.91 | 5,744.24 | 0.0K |
| 16:00 | 5,745.05 | 5,748.17 | 5,743.24 | 5,748.17 | 0.0K |
| 16:05 | 5,747.87 | 5,757.29 | 5,745.91 | 5,757.29 | 0.0K |
| 16:10 | 5,757.75 | 5,767.10 | 5,757.32 | 5,765.61 | 0.0K |
| 16:15 | 5,764.89 | 5,764.94 | 5,759.54 | 5,763.40 | 0.0K |
| 16:20 | 5,764.11 | 5,764.68 | 5,754.23 | 5,756.51 | 0.0K |
| 16:25 | 5,757.43 | 5,759.33 | 5,746.57 | 5,747.91 | 0.0K |
| 16:35 | 5,729.30 | 5,729.30 | 5,729.30 | 5,729.30 | 0.0K |