6,156.70
Last Update: 2025-10-03
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
08:00 | 5,986.41 | 6,028.10 | 5,986.41 | 6,027.38 | 0.0K |
08:05 | 6,025.96 | 6,035.95 | 6,024.34 | 6,025.16 | 0.0K |
08:10 | 6,024.45 | 6,029.88 | 6,017.25 | 6,029.88 | 0.0K |
08:15 | 6,029.16 | 6,029.16 | 6,020.34 | 6,024.13 | 0.0K |
08:20 | 6,024.70 | 6,032.42 | 6,023.12 | 6,032.42 | 0.0K |
08:25 | 6,032.42 | 6,040.74 | 6,032.42 | 6,036.99 | 0.0K |
08:30 | 6,037.28 | 6,039.90 | 6,035.42 | 6,039.64 | 0.0K |
08:35 | 6,040.36 | 6,046.73 | 6,039.44 | 6,045.66 | 0.0K |
08:40 | 6,046.58 | 6,052.47 | 6,046.58 | 6,049.61 | 0.0K |
08:45 | 6,050.33 | 6,050.33 | 6,045.42 | 6,045.57 | 0.0K |
08:50 | 6,046.14 | 6,047.62 | 6,040.88 | 6,040.88 | 0.0K |
08:55 | 6,040.64 | 6,041.71 | 6,038.58 | 6,040.55 | 0.0K |
09:00 | 6,040.91 | 6,040.91 | 6,035.39 | 6,038.12 | 0.0K |
09:05 | 6,038.18 | 6,045.07 | 6,037.58 | 6,045.07 | 0.0K |
09:10 | 6,044.96 | 6,045.68 | 6,036.33 | 6,037.12 | 0.0K |
09:15 | 6,038.26 | 6,040.33 | 6,038.26 | 6,040.33 | 0.0K |
09:20 | 6,039.31 | 6,039.31 | 6,033.51 | 6,033.51 | 0.0K |
09:25 | 6,033.15 | 6,038.11 | 6,033.15 | 6,037.43 | 0.0K |
09:30 | 6,037.79 | 6,039.20 | 6,034.87 | 6,039.20 | 0.0K |
09:35 | 6,038.63 | 6,040.11 | 6,037.60 | 6,039.82 | 0.0K |
09:40 | 6,038.44 | 6,041.78 | 6,038.34 | 6,041.78 | 0.0K |
09:45 | 6,040.92 | 6,042.35 | 6,040.92 | 6,041.07 | 0.0K |
09:50 | 6,041.19 | 6,045.68 | 6,041.02 | 6,043.85 | 0.0K |
09:55 | 6,043.73 | 6,046.96 | 6,043.73 | 6,045.67 | 0.0K |
10:00 | 6,045.22 | 6,045.85 | 6,043.05 | 6,045.85 | 0.0K |
10:05 | 6,046.14 | 6,047.38 | 6,045.01 | 6,047.38 | 0.0K |
10:10 | 6,047.94 | 6,054.68 | 6,047.38 | 6,054.68 | 0.0K |
10:15 | 6,055.40 | 6,056.46 | 6,051.93 | 6,055.54 | 0.0K |
10:20 | 6,056.46 | 6,056.82 | 6,052.09 | 6,053.25 | 0.0K |
10:25 | 6,053.61 | 6,055.86 | 6,052.86 | 6,052.86 | 0.0K |
10:30 | 6,053.57 | 6,054.66 | 6,052.65 | 6,053.77 | 0.0K |
10:35 | 6,054.34 | 6,054.64 | 6,053.83 | 6,053.83 | 0.0K |
10:40 | 6,053.26 | 6,055.52 | 6,053.26 | 6,054.14 | 0.0K |
10:45 | 6,054.60 | 6,055.53 | 6,052.54 | 6,054.48 | 0.0K |
10:50 | 6,053.68 | 6,062.21 | 6,053.68 | 6,060.50 | 0.0K |
10:55 | 6,060.38 | 6,060.38 | 6,057.60 | 6,057.60 | 0.0K |
11:00 | 6,058.74 | 6,058.74 | 6,052.66 | 6,052.66 | 0.0K |
11:05 | 6,053.69 | 6,057.90 | 6,052.77 | 6,054.36 | 0.0K |
11:10 | 6,054.81 | 6,057.49 | 6,049.41 | 6,057.49 | 0.0K |
11:15 | 6,057.03 | 6,058.30 | 6,056.58 | 6,056.66 | 0.0K |
11:20 | 6,056.09 | 6,059.38 | 6,054.95 | 6,059.38 | 0.0K |
11:25 | 6,058.46 | 6,066.09 | 6,058.46 | 6,066.09 | 0.0K |
11:30 | 6,066.80 | 6,067.80 | 6,057.57 | 6,057.57 | 0.0K |
11:35 | 6,057.57 | 6,059.62 | 6,056.15 | 6,056.15 | 0.0K |
11:40 | 6,056.72 | 6,057.29 | 6,053.67 | 6,053.78 | 0.0K |
11:45 | 6,054.35 | 6,055.64 | 6,047.89 | 6,047.89 | 0.0K |
11:50 | 6,048.46 | 6,049.39 | 6,043.46 | 6,043.46 | 0.0K |
11:55 | 6,043.76 | 6,048.60 | 6,042.84 | 6,048.60 | 0.0K |
12:00 | 6,049.17 | 6,049.17 | 6,040.60 | 6,040.60 | 0.0K |
12:05 | 6,039.89 | 6,042.62 | 6,039.89 | 6,042.16 | 0.0K |
12:10 | 6,041.80 | 6,042.37 | 6,040.87 | 6,041.65 | 0.0K |
12:15 | 6,041.08 | 6,043.85 | 6,040.52 | 6,042.37 | 0.0K |
12:20 | 6,040.93 | 6,040.93 | 6,036.34 | 6,040.89 | 0.0K |
12:25 | 6,040.89 | 6,042.45 | 6,040.89 | 6,042.45 | 0.0K |
12:30 | 6,044.44 | 6,049.38 | 6,044.44 | 6,047.86 | 0.0K |
12:35 | 6,048.19 | 6,049.82 | 6,047.14 | 6,047.14 | 0.0K |
12:40 | 6,047.02 | 6,048.54 | 6,045.41 | 6,046.79 | 0.0K |
12:45 | 6,046.44 | 6,051.32 | 6,046.44 | 6,051.32 | 0.0K |
12:50 | 6,050.75 | 6,051.11 | 6,049.09 | 6,049.55 | 0.0K |
12:55 | 6,050.12 | 6,055.85 | 6,050.12 | 6,055.14 | 0.0K |
13:00 | 6,054.11 | 6,056.63 | 6,053.65 | 6,056.63 | 0.0K |
13:05 | 6,056.75 | 6,057.54 | 6,055.61 | 6,057.54 | 0.0K |
13:10 | 6,056.11 | 6,058.74 | 6,056.11 | 6,057.82 | 0.0K |
13:15 | 6,058.28 | 6,059.20 | 6,049.50 | 6,049.80 | 0.0K |
13:20 | 6,048.66 | 6,049.76 | 6,046.68 | 6,048.51 | 0.0K |
13:25 | 6,048.40 | 6,048.40 | 6,042.67 | 6,044.41 | 0.0K |
13:30 | 6,042.24 | 6,044.21 | 6,036.88 | 6,037.78 | 0.0K |
13:35 | 6,037.21 | 6,042.41 | 6,035.72 | 6,042.41 | 0.0K |
13:40 | 6,043.58 | 6,046.69 | 6,043.58 | 6,046.23 | 0.0K |
13:45 | 6,046.80 | 6,049.01 | 6,046.29 | 6,046.75 | 0.0K |
13:50 | 6,046.45 | 6,046.45 | 6,043.72 | 6,045.28 | 0.0K |
13:55 | 6,045.52 | 6,045.52 | 6,043.51 | 6,043.62 | 0.0K |
14:00 | 6,043.86 | 6,044.43 | 6,024.59 | 6,025.05 | 0.0K |
14:05 | 6,025.62 | 6,032.36 | 6,024.73 | 6,032.36 | 0.0K |
14:10 | 6,031.44 | 6,033.87 | 6,031.44 | 6,033.87 | 0.0K |
14:15 | 6,034.23 | 6,036.38 | 6,034.23 | 6,035.56 | 0.0K |
14:20 | 6,036.01 | 6,037.51 | 6,034.17 | 6,034.63 | 0.0K |
14:25 | 6,033.72 | 6,039.87 | 6,033.72 | 6,039.87 | 0.0K |
14:30 | 6,040.33 | 6,047.01 | 6,037.83 | 6,047.01 | 0.0K |
14:35 | 6,046.29 | 6,047.61 | 6,043.24 | 6,043.90 | 0.0K |
14:40 | 6,044.58 | 6,047.42 | 6,043.00 | 6,047.42 | 0.0K |
14:45 | 6,046.29 | 6,046.29 | 6,038.54 | 6,039.30 | 0.0K |
14:50 | 6,045.26 | 6,048.10 | 6,042.13 | 6,047.38 | 0.0K |
14:55 | 6,048.46 | 6,051.08 | 6,043.43 | 6,044.00 | 0.0K |
15:00 | 6,043.13 | 6,043.13 | 6,033.30 | 6,036.23 | 0.0K |
15:05 | 6,037.31 | 6,039.56 | 6,037.31 | 6,039.56 | 0.0K |
15:10 | 6,039.92 | 6,042.20 | 6,036.83 | 6,042.20 | 0.0K |
15:15 | 6,041.75 | 6,042.90 | 6,036.25 | 6,039.74 | 0.0K |
15:20 | 6,039.74 | 6,039.74 | 6,034.89 | 6,035.92 | 0.0K |
15:25 | 6,036.28 | 6,037.99 | 6,035.37 | 6,037.99 | 0.0K |
15:30 | 6,037.62 | 6,040.17 | 6,035.94 | 6,039.71 | 0.0K |
15:35 | 6,039.15 | 6,044.15 | 6,039.15 | 6,043.43 | 0.0K |
15:40 | 6,043.31 | 6,046.46 | 6,042.90 | 6,044.61 | 0.0K |
15:45 | 6,044.25 | 6,046.18 | 6,043.07 | 6,046.18 | 0.0K |
15:50 | 6,046.48 | 6,046.48 | 6,042.78 | 6,043.81 | 0.0K |
15:55 | 6,043.81 | 6,046.51 | 6,043.81 | 6,045.82 | 0.0K |
16:00 | 6,045.37 | 6,046.84 | 6,043.52 | 6,045.41 | 0.0K |
16:05 | 6,045.64 | 6,045.64 | 6,040.53 | 6,040.89 | 0.0K |
16:10 | 6,041.25 | 6,046.29 | 6,040.43 | 6,044.72 | 0.0K |
16:15 | 6,044.60 | 6,044.60 | 6,036.53 | 6,036.53 | 0.0K |
16:20 | 6,037.10 | 6,038.79 | 6,034.63 | 6,034.99 | 0.0K |
16:25 | 6,034.87 | 6,039.26 | 6,033.32 | 6,038.04 | 0.0K |
16:35 | 6,037.92 | 6,037.92 | 6,037.92 | 6,037.92 | 0.0K |