6,156.70
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 5,859.71 | 5,859.86 | 5,839.68 | 5,857.72 | 0.0K |
| 08:05 | 5,856.29 | 5,856.56 | 5,837.10 | 5,837.10 | 0.0K |
| 08:10 | 5,833.68 | 5,833.68 | 5,811.22 | 5,813.51 | 0.0K |
| 08:15 | 5,814.22 | 5,814.94 | 5,801.20 | 5,806.60 | 0.0K |
| 08:20 | 5,805.88 | 5,808.36 | 5,804.18 | 5,808.01 | 0.0K |
| 08:25 | 5,809.81 | 5,819.87 | 5,809.45 | 5,818.81 | 0.0K |
| 08:30 | 5,817.11 | 5,822.00 | 5,809.34 | 5,809.34 | 0.0K |
| 08:35 | 5,810.77 | 5,813.37 | 5,809.80 | 5,812.65 | 0.0K |
| 08:40 | 5,814.36 | 5,827.08 | 5,814.36 | 5,827.08 | 0.0K |
| 08:45 | 5,826.37 | 5,826.37 | 5,816.47 | 5,816.47 | 0.0K |
| 08:50 | 5,817.61 | 5,820.71 | 5,815.72 | 5,818.50 | 0.0K |
| 08:55 | 5,820.30 | 5,823.27 | 5,816.83 | 5,819.11 | 0.0K |
| 09:00 | 5,821.36 | 5,823.30 | 5,819.76 | 5,821.90 | 0.0K |
| 09:05 | 5,822.62 | 5,834.65 | 5,822.62 | 5,824.91 | 0.0K |
| 09:10 | 5,825.27 | 5,838.67 | 5,825.27 | 5,832.00 | 0.0K |
| 09:15 | 5,832.45 | 5,832.45 | 5,827.48 | 5,830.30 | 0.0K |
| 09:20 | 5,830.76 | 5,837.55 | 5,830.76 | 5,837.55 | 0.0K |
| 09:25 | 5,839.82 | 5,840.96 | 5,837.77 | 5,838.70 | 0.0K |
| 09:30 | 5,838.69 | 5,840.27 | 5,836.01 | 5,840.27 | 0.0K |
| 09:35 | 5,839.55 | 5,839.55 | 5,835.30 | 5,838.64 | 0.0K |
| 09:40 | 5,840.08 | 5,844.05 | 5,840.08 | 5,843.29 | 0.0K |
| 09:45 | 5,842.37 | 5,842.37 | 5,833.91 | 5,833.91 | 0.0K |
| 09:50 | 5,834.37 | 5,843.94 | 5,834.37 | 5,842.81 | 0.0K |
| 09:55 | 5,842.45 | 5,842.78 | 5,834.68 | 5,835.14 | 0.0K |
| 10:00 | 5,835.71 | 5,835.71 | 5,831.30 | 5,831.30 | 0.0K |
| 10:05 | 5,831.30 | 5,831.76 | 5,829.20 | 5,829.20 | 0.0K |
| 10:10 | 5,829.66 | 5,834.15 | 5,829.66 | 5,834.15 | 0.0K |
| 10:15 | 5,836.43 | 5,839.47 | 5,835.03 | 5,839.47 | 0.0K |
| 10:20 | 5,839.47 | 5,841.21 | 5,838.33 | 5,841.21 | 0.0K |
| 10:25 | 5,841.78 | 5,851.67 | 5,841.78 | 5,851.67 | 0.0K |
| 10:30 | 5,852.59 | 5,852.59 | 5,848.42 | 5,850.63 | 0.0K |
| 10:35 | 5,852.34 | 5,852.34 | 5,848.60 | 5,850.03 | 0.0K |
| 10:40 | 5,850.60 | 5,850.80 | 5,849.88 | 5,850.80 | 0.0K |
| 10:45 | 5,850.09 | 5,854.87 | 5,849.79 | 5,854.87 | 0.0K |
| 10:50 | 5,856.58 | 5,856.58 | 5,854.41 | 5,855.55 | 0.0K |
| 10:55 | 5,854.83 | 5,855.29 | 5,853.70 | 5,853.99 | 0.0K |
| 11:00 | 5,853.87 | 5,853.87 | 5,849.12 | 5,849.12 | 0.0K |
| 11:05 | 5,849.23 | 5,851.44 | 5,849.23 | 5,850.52 | 0.0K |
| 11:10 | 5,850.16 | 5,853.50 | 5,850.16 | 5,852.91 | 0.0K |
| 11:15 | 5,852.20 | 5,852.20 | 5,848.41 | 5,851.07 | 0.0K |
| 11:20 | 5,851.43 | 5,860.15 | 5,851.43 | 5,859.58 | 0.0K |
| 11:25 | 5,860.15 | 5,860.15 | 5,856.35 | 5,856.35 | 0.0K |
| 11:30 | 5,858.05 | 5,858.05 | 5,854.99 | 5,855.55 | 0.0K |
| 11:35 | 5,854.84 | 5,854.84 | 5,850.95 | 5,850.95 | 0.0K |
| 11:40 | 5,851.41 | 5,851.52 | 5,849.21 | 5,849.21 | 0.0K |
| 11:45 | 5,848.50 | 5,850.09 | 5,848.50 | 5,848.95 | 0.0K |
| 11:50 | 5,848.84 | 5,848.84 | 5,846.41 | 5,846.66 | 0.0K |
| 11:55 | 5,846.09 | 5,847.16 | 5,845.50 | 5,847.16 | 0.0K |
| 12:00 | 5,846.36 | 5,846.74 | 5,844.08 | 5,844.08 | 0.0K |
| 12:05 | 5,846.24 | 5,847.16 | 5,838.38 | 5,841.35 | 0.0K |
| 12:10 | 5,842.89 | 5,843.29 | 5,840.99 | 5,840.99 | 0.0K |
| 12:15 | 5,840.53 | 5,841.44 | 5,840.26 | 5,840.26 | 0.0K |
| 12:20 | 5,840.62 | 5,845.34 | 5,840.62 | 5,845.34 | 0.0K |
| 12:25 | 5,844.88 | 5,848.29 | 5,844.88 | 5,845.19 | 0.0K |
| 12:30 | 5,845.55 | 5,847.41 | 5,845.25 | 5,845.25 | 0.0K |
| 12:35 | 5,844.68 | 5,847.00 | 5,844.11 | 5,847.00 | 0.0K |
| 12:40 | 5,845.17 | 5,845.81 | 5,843.97 | 5,845.09 | 0.0K |
| 12:45 | 5,844.92 | 5,845.49 | 5,844.01 | 5,845.49 | 0.0K |
| 12:50 | 5,845.49 | 5,845.49 | 5,842.68 | 5,842.68 | 0.0K |
| 12:55 | 5,842.32 | 5,842.78 | 5,842.32 | 5,842.78 | 0.0K |
| 13:00 | 5,842.21 | 5,843.81 | 5,842.21 | 5,842.89 | 0.0K |
| 13:05 | 5,844.60 | 5,847.92 | 5,843.93 | 5,846.64 | 0.0K |
| 13:10 | 5,846.87 | 5,848.18 | 5,846.87 | 5,847.12 | 0.0K |
| 13:15 | 5,847.69 | 5,850.97 | 5,847.69 | 5,849.39 | 0.0K |
| 13:20 | 5,848.82 | 5,851.33 | 5,846.74 | 5,851.33 | 0.0K |
| 13:25 | 5,852.71 | 5,853.28 | 5,849.46 | 5,849.92 | 0.0K |
| 13:30 | 5,848.78 | 5,849.81 | 5,848.78 | 5,849.81 | 0.0K |
| 13:35 | 5,849.10 | 5,849.67 | 5,844.73 | 5,845.66 | 0.0K |
| 13:40 | 5,844.95 | 5,848.10 | 5,844.38 | 5,847.20 | 0.0K |
| 13:45 | 5,847.77 | 5,847.77 | 5,847.20 | 5,847.20 | 0.0K |
| 13:50 | 5,846.48 | 5,846.48 | 5,841.59 | 5,841.59 | 0.0K |
| 13:55 | 5,842.04 | 5,842.50 | 5,835.74 | 5,836.40 | 0.0K |
| 14:00 | 5,835.68 | 5,839.20 | 5,835.39 | 5,838.65 | 0.0K |
| 14:05 | 5,838.35 | 5,838.35 | 5,833.17 | 5,833.17 | 0.0K |
| 14:10 | 5,833.17 | 5,834.25 | 5,827.87 | 5,829.72 | 0.0K |
| 14:15 | 5,828.58 | 5,829.97 | 5,826.89 | 5,829.51 | 0.0K |
| 14:20 | 5,828.03 | 5,831.59 | 5,827.57 | 5,831.59 | 0.0K |
| 14:25 | 5,832.16 | 5,834.69 | 5,831.80 | 5,833.09 | 0.0K |
| 14:30 | 5,834.94 | 5,841.30 | 5,832.89 | 5,839.50 | 0.0K |
| 14:35 | 5,838.82 | 5,841.65 | 5,836.68 | 5,840.43 | 0.0K |
| 14:40 | 5,840.89 | 5,841.18 | 5,839.26 | 5,839.34 | 0.0K |
| 14:45 | 5,839.76 | 5,840.93 | 5,834.18 | 5,835.01 | 0.0K |
| 14:50 | 5,835.58 | 5,835.58 | 5,828.14 | 5,828.14 | 0.0K |
| 14:55 | 5,827.68 | 5,830.59 | 5,825.44 | 5,830.21 | 0.0K |
| 15:00 | 5,830.92 | 5,834.52 | 5,830.41 | 5,833.49 | 0.0K |
| 15:05 | 5,833.13 | 5,835.17 | 5,829.08 | 5,829.08 | 0.0K |
| 15:10 | 5,829.79 | 5,831.78 | 5,828.38 | 5,830.60 | 0.0K |
| 15:15 | 5,829.89 | 5,832.22 | 5,827.80 | 5,832.22 | 0.0K |
| 15:20 | 5,831.76 | 5,832.25 | 5,828.75 | 5,829.21 | 0.0K |
| 15:25 | 5,829.78 | 5,835.34 | 5,828.30 | 5,834.88 | 0.0K |
| 15:30 | 5,836.48 | 5,836.48 | 5,828.48 | 5,832.07 | 0.0K |
| 15:35 | 5,832.43 | 5,842.44 | 5,832.43 | 5,842.44 | 0.0K |
| 15:40 | 5,842.80 | 5,853.43 | 5,841.87 | 5,850.16 | 0.0K |
| 15:45 | 5,850.52 | 5,853.23 | 5,845.67 | 5,845.67 | 0.0K |
| 15:50 | 5,845.04 | 5,845.04 | 5,839.94 | 5,840.40 | 0.0K |
| 15:55 | 5,838.80 | 5,844.34 | 5,835.05 | 5,842.26 | 0.0K |
| 16:00 | 5,842.50 | 5,848.92 | 5,842.50 | 5,846.60 | 0.0K |
| 16:05 | 5,847.06 | 5,852.08 | 5,847.06 | 5,851.26 | 0.0K |
| 16:10 | 5,851.97 | 5,854.16 | 5,851.79 | 5,852.82 | 0.0K |
| 16:15 | 5,852.94 | 5,855.41 | 5,852.94 | 5,853.94 | 0.0K |
| 16:20 | 5,854.65 | 5,856.76 | 5,852.58 | 5,855.54 | 0.0K |
| 16:25 | 5,855.09 | 5,855.09 | 5,847.61 | 5,850.64 | 0.0K |
| 16:35 | 5,871.15 | 5,871.15 | 5,871.15 | 5,871.15 | 0.0K |