6,156.70
Last Update: 2025-10-03
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
08:00 | 5,871.15 | 5,977.13 | 5,871.15 | 5,973.58 | 0.0K |
08:05 | 5,973.01 | 5,973.21 | 5,959.74 | 5,962.54 | 0.0K |
08:10 | 5,962.90 | 5,968.12 | 5,958.06 | 5,960.17 | 0.0K |
08:15 | 5,958.98 | 5,964.27 | 5,958.98 | 5,959.48 | 0.0K |
08:20 | 5,959.12 | 5,970.67 | 5,959.12 | 5,970.67 | 0.0K |
08:25 | 5,971.03 | 5,982.02 | 5,971.03 | 5,981.72 | 0.0K |
08:30 | 5,982.44 | 5,996.22 | 5,982.44 | 5,992.19 | 0.0K |
08:35 | 5,991.62 | 5,996.66 | 5,989.07 | 5,994.25 | 0.0K |
08:40 | 5,994.96 | 6,000.03 | 5,993.71 | 5,993.71 | 0.0K |
08:45 | 5,993.00 | 6,000.27 | 5,992.28 | 6,000.04 | 0.0K |
08:50 | 5,998.90 | 6,000.97 | 5,996.18 | 5,996.18 | 0.0K |
08:55 | 5,996.89 | 5,998.07 | 5,994.19 | 5,994.91 | 0.0K |
09:00 | 5,994.32 | 5,994.32 | 5,987.64 | 5,990.91 | 0.0K |
09:05 | 5,989.49 | 5,989.49 | 5,984.10 | 5,985.03 | 0.0K |
09:10 | 5,984.46 | 5,998.09 | 5,984.10 | 5,998.09 | 0.0K |
09:15 | 5,996.81 | 5,998.61 | 5,993.30 | 5,995.43 | 0.0K |
09:20 | 5,996.00 | 5,997.08 | 5,992.50 | 5,992.50 | 0.0K |
09:25 | 5,992.20 | 5,994.53 | 5,992.20 | 5,994.53 | 0.0K |
09:30 | 5,998.12 | 5,998.12 | 5,992.68 | 5,993.83 | 0.0K |
09:35 | 5,996.36 | 5,997.63 | 5,993.62 | 5,995.21 | 0.0K |
09:40 | 5,995.78 | 5,996.08 | 5,990.71 | 5,995.05 | 0.0K |
09:45 | 5,995.62 | 5,997.42 | 5,994.48 | 5,997.42 | 0.0K |
09:50 | 5,997.78 | 5,997.78 | 5,993.19 | 5,993.19 | 0.0K |
09:55 | 5,992.63 | 5,992.63 | 5,989.03 | 5,989.14 | 0.0K |
10:00 | 5,989.03 | 5,990.44 | 5,983.88 | 5,983.88 | 0.0K |
10:05 | 5,984.45 | 5,990.12 | 5,984.45 | 5,989.77 | 0.0K |
10:10 | 5,990.69 | 5,991.75 | 5,989.75 | 5,989.97 | 0.0K |
10:15 | 5,989.52 | 5,991.27 | 5,987.07 | 5,987.07 | 0.0K |
10:20 | 5,983.50 | 5,983.50 | 5,979.31 | 5,979.67 | 0.0K |
10:25 | 5,980.03 | 5,980.75 | 5,977.11 | 5,977.11 | 0.0K |
10:30 | 5,975.97 | 5,975.97 | 5,965.62 | 5,968.90 | 0.0K |
10:35 | 5,968.33 | 5,968.33 | 5,966.84 | 5,967.99 | 0.0K |
10:40 | 5,967.27 | 5,970.94 | 5,967.27 | 5,970.83 | 0.0K |
10:45 | 5,971.29 | 5,975.78 | 5,971.29 | 5,975.78 | 0.0K |
10:50 | 5,974.64 | 5,977.69 | 5,974.64 | 5,977.69 | 0.0K |
10:55 | 5,978.83 | 5,979.19 | 5,975.50 | 5,975.50 | 0.0K |
11:00 | 5,974.93 | 5,974.93 | 5,972.42 | 5,972.57 | 0.0K |
11:05 | 5,971.85 | 5,978.73 | 5,971.85 | 5,978.28 | 0.0K |
11:10 | 5,977.19 | 5,977.19 | 5,972.11 | 5,973.39 | 0.0K |
11:15 | 5,974.12 | 5,978.28 | 5,973.64 | 5,978.28 | 0.0K |
11:20 | 5,979.00 | 5,980.45 | 5,978.24 | 5,980.45 | 0.0K |
11:25 | 5,979.73 | 5,984.02 | 5,979.73 | 5,984.02 | 0.0K |
11:30 | 5,982.88 | 5,982.88 | 5,975.00 | 5,977.86 | 0.0K |
11:35 | 5,978.75 | 5,982.91 | 5,978.75 | 5,982.91 | 0.0K |
11:40 | 5,982.55 | 5,986.07 | 5,982.55 | 5,986.07 | 0.0K |
11:45 | 5,986.64 | 5,996.19 | 5,986.07 | 5,996.19 | 0.0K |
11:50 | 5,995.62 | 6,001.57 | 5,995.62 | 6,001.27 | 0.0K |
11:55 | 6,000.98 | 6,002.89 | 5,999.85 | 6,002.89 | 0.0K |
12:00 | 6,004.32 | 6,006.25 | 6,003.18 | 6,005.33 | 0.0K |
12:05 | 6,004.87 | 6,005.44 | 6,002.09 | 6,002.39 | 0.0K |
12:10 | 6,002.68 | 6,002.68 | 5,998.91 | 6,000.62 | 0.0K |
12:15 | 6,001.33 | 6,007.50 | 6,000.62 | 6,007.50 | 0.0K |
12:20 | 6,007.04 | 6,011.00 | 6,007.04 | 6,007.61 | 0.0K |
12:25 | 6,005.90 | 6,005.90 | 6,004.89 | 6,004.89 | 0.0K |
12:30 | 6,005.46 | 6,005.46 | 6,002.17 | 6,002.17 | 0.0K |
12:35 | 6,001.88 | 6,006.24 | 6,001.88 | 6,004.67 | 0.0K |
12:40 | 6,003.53 | 6,003.53 | 5,999.26 | 5,999.26 | 0.0K |
12:45 | 5,999.83 | 6,000.40 | 5,996.24 | 5,996.26 | 0.0K |
12:50 | 5,996.76 | 6,002.80 | 5,994.66 | 6,002.50 | 0.0K |
12:55 | 6,002.50 | 6,003.99 | 6,000.84 | 6,001.13 | 0.0K |
13:00 | 6,001.01 | 6,001.01 | 5,997.28 | 5,997.85 | 0.0K |
13:05 | 5,998.56 | 6,001.03 | 5,997.59 | 6,000.67 | 0.0K |
13:10 | 6,002.09 | 6,003.42 | 6,000.83 | 6,000.83 | 0.0K |
13:15 | 6,001.40 | 6,002.59 | 6,000.87 | 6,000.87 | 0.0K |
13:20 | 5,999.66 | 5,999.81 | 5,994.02 | 5,994.02 | 0.0K |
13:25 | 5,992.94 | 5,994.94 | 5,992.94 | 5,994.37 | 0.0K |
13:30 | 5,995.30 | 5,999.66 | 5,995.30 | 5,999.20 | 0.0K |
13:35 | 5,999.66 | 5,999.94 | 5,997.52 | 5,999.62 | 0.0K |
13:40 | 5,999.62 | 5,999.62 | 5,994.87 | 5,994.87 | 0.0K |
13:45 | 5,995.37 | 5,995.37 | 5,986.60 | 5,986.60 | 0.0K |
13:50 | 5,986.01 | 5,988.63 | 5,984.93 | 5,988.63 | 0.0K |
13:55 | 5,988.27 | 5,990.44 | 5,987.76 | 5,987.76 | 0.0K |
14:00 | 5,986.18 | 5,987.20 | 5,981.25 | 5,982.16 | 0.0K |
14:05 | 5,981.59 | 5,981.59 | 5,975.38 | 5,975.62 | 0.0K |
14:10 | 5,976.18 | 5,980.12 | 5,975.62 | 5,980.12 | 0.0K |
14:15 | 5,980.58 | 5,981.74 | 5,980.58 | 5,980.66 | 0.0K |
14:20 | 5,980.10 | 5,980.66 | 5,978.66 | 5,980.66 | 0.0K |
14:25 | 5,981.38 | 5,982.52 | 5,976.31 | 5,978.17 | 0.0K |
14:30 | 5,977.45 | 5,985.62 | 5,976.18 | 5,984.90 | 0.0K |
14:35 | 5,985.02 | 6,034.19 | 5,982.90 | 5,998.31 | 0.0K |
14:40 | 5,996.03 | 6,001.67 | 5,986.04 | 6,000.94 | 0.0K |
14:45 | 5,998.53 | 6,009.76 | 5,998.53 | 6,009.76 | 0.0K |
14:50 | 6,006.35 | 6,006.35 | 5,985.21 | 5,992.03 | 0.0K |
14:55 | 5,992.60 | 6,011.09 | 5,991.89 | 6,011.09 | 0.0K |
15:00 | 6,016.07 | 6,021.37 | 6,005.70 | 6,013.37 | 0.0K |
15:05 | 6,014.51 | 6,026.43 | 6,014.49 | 6,024.57 | 0.0K |
15:10 | 6,022.37 | 6,022.37 | 6,012.60 | 6,012.60 | 0.0K |
15:15 | 6,010.32 | 6,010.91 | 5,991.42 | 6,000.72 | 0.0K |
15:20 | 5,998.63 | 5,999.59 | 5,991.52 | 5,996.88 | 0.0K |
15:25 | 5,996.74 | 6,006.19 | 5,996.38 | 6,001.62 | 0.0K |
15:30 | 5,999.79 | 6,001.93 | 5,995.42 | 6,001.22 | 0.0K |
15:35 | 6,001.38 | 6,005.23 | 6,000.24 | 6,003.21 | 0.0K |
15:40 | 6,003.45 | 6,003.66 | 5,996.15 | 6,002.26 | 0.0K |
15:45 | 6,003.40 | 6,003.84 | 5,996.23 | 5,996.80 | 0.0K |
15:50 | 5,996.23 | 5,997.59 | 5,989.28 | 5,992.03 | 0.0K |
15:55 | 5,990.65 | 5,994.81 | 5,990.55 | 5,990.55 | 0.0K |
16:00 | 5,988.91 | 5,989.00 | 5,973.63 | 5,977.83 | 0.0K |
16:05 | 5,979.77 | 5,988.92 | 5,979.77 | 5,985.12 | 0.0K |
16:10 | 5,983.99 | 5,987.18 | 5,982.47 | 5,985.89 | 0.0K |
16:15 | 5,984.97 | 5,984.97 | 5,978.29 | 5,979.88 | 0.0K |
16:20 | 5,979.72 | 5,982.31 | 5,963.39 | 5,969.51 | 0.0K |
16:25 | 5,968.80 | 5,968.80 | 5,957.23 | 5,963.42 | 0.0K |
16:35 | 5,977.95 | 5,977.95 | 5,977.95 | 5,977.95 | 0.0K |