6,076.24
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 5,860.35 | 5,872.15 | 5,860.35 | 5,865.98 | 0.0K |
| 08:05 | 5,864.19 | 5,864.19 | 5,857.60 | 5,858.42 | 0.0K |
| 08:10 | 5,858.45 | 5,863.83 | 5,858.45 | 5,863.72 | 0.0K |
| 08:15 | 5,863.61 | 5,866.71 | 5,863.61 | 5,864.16 | 0.0K |
| 08:20 | 5,863.40 | 5,863.99 | 5,862.75 | 5,863.99 | 0.0K |
| 08:25 | 5,864.48 | 5,864.48 | 5,861.65 | 5,861.65 | 0.0K |
| 08:30 | 5,861.12 | 5,863.13 | 5,861.12 | 5,863.13 | 0.0K |
| 08:35 | 5,863.41 | 5,864.76 | 5,863.41 | 5,864.76 | 0.0K |
| 08:40 | 5,865.31 | 5,867.90 | 5,865.31 | 5,867.90 | 0.0K |
| 08:45 | 5,868.11 | 5,871.25 | 5,868.05 | 5,871.25 | 0.0K |
| 08:50 | 5,869.99 | 5,873.18 | 5,869.99 | 5,873.18 | 0.0K |
| 08:55 | 5,872.47 | 5,875.05 | 5,872.47 | 5,875.05 | 0.0K |
| 09:00 | 5,874.99 | 5,877.77 | 5,874.99 | 5,877.59 | 0.0K |
| 09:05 | 5,876.86 | 5,878.01 | 5,873.72 | 5,873.72 | 0.0K |
| 09:10 | 5,873.58 | 5,873.75 | 5,872.68 | 5,872.75 | 0.0K |
| 09:15 | 5,872.71 | 5,874.83 | 5,872.61 | 5,874.83 | 0.0K |
| 09:20 | 5,874.94 | 5,875.86 | 5,874.94 | 5,875.49 | 0.0K |
| 09:25 | 5,876.10 | 5,876.12 | 5,873.79 | 5,873.79 | 0.0K |
| 09:30 | 5,874.42 | 5,875.79 | 5,874.42 | 5,875.09 | 0.0K |
| 09:35 | 5,874.72 | 5,874.72 | 5,872.97 | 5,872.97 | 0.0K |
| 09:40 | 5,872.97 | 5,874.11 | 5,872.18 | 5,874.11 | 0.0K |
| 09:45 | 5,874.92 | 5,874.92 | 5,873.58 | 5,873.58 | 0.0K |
| 09:50 | 5,874.41 | 5,874.41 | 5,872.81 | 5,872.81 | 0.0K |
| 09:55 | 5,872.55 | 5,873.39 | 5,872.55 | 5,873.05 | 0.0K |
| 10:00 | 5,872.07 | 5,872.22 | 5,871.66 | 5,872.22 | 0.0K |
| 10:05 | 5,872.11 | 5,872.11 | 5,870.84 | 5,870.84 | 0.0K |
| 10:10 | 5,871.10 | 5,872.47 | 5,871.07 | 5,872.47 | 0.0K |
| 10:15 | 5,872.40 | 5,872.63 | 5,871.97 | 5,872.63 | 0.0K |
| 10:20 | 5,871.68 | 5,871.69 | 5,871.36 | 5,871.40 | 0.0K |
| 10:25 | 5,872.21 | 5,872.24 | 5,872.16 | 5,872.24 | 0.0K |
| 10:30 | 5,872.03 | 5,873.80 | 5,872.03 | 5,873.60 | 0.0K |
| 10:35 | 5,872.85 | 5,872.85 | 5,870.22 | 5,870.22 | 0.0K |
| 10:40 | 5,868.58 | 5,868.58 | 5,867.06 | 5,867.06 | 0.0K |
| 10:45 | 5,866.20 | 5,866.91 | 5,866.20 | 5,866.68 | 0.0K |
| 10:50 | 5,865.84 | 5,865.84 | 5,865.00 | 5,865.00 | 0.0K |
| 10:55 | 5,864.72 | 5,865.14 | 5,864.53 | 5,865.14 | 0.0K |
| 11:00 | 5,863.59 | 5,864.45 | 5,863.59 | 5,864.45 | 0.0K |
| 11:05 | 5,865.03 | 5,865.91 | 5,864.88 | 5,865.91 | 0.0K |
| 11:10 | 5,865.42 | 5,865.61 | 5,864.48 | 5,865.61 | 0.0K |
| 11:15 | 5,865.60 | 5,865.60 | 5,864.41 | 5,865.23 | 0.0K |
| 11:20 | 5,865.49 | 5,866.71 | 5,865.49 | 5,866.71 | 0.0K |
| 11:25 | 5,867.37 | 5,868.90 | 5,867.37 | 5,868.90 | 0.0K |
| 11:30 | 5,868.99 | 5,869.81 | 5,868.53 | 5,868.53 | 0.0K |
| 11:35 | 5,868.62 | 5,868.87 | 5,868.54 | 5,868.87 | 0.0K |
| 11:40 | 5,868.57 | 5,869.16 | 5,868.57 | 5,868.84 | 0.0K |
| 11:45 | 5,869.36 | 5,869.48 | 5,868.68 | 5,868.68 | 0.0K |
| 11:50 | 5,868.11 | 5,869.54 | 5,868.11 | 5,869.54 | 0.0K |
| 11:55 | 5,869.81 | 5,869.81 | 5,868.56 | 5,868.70 | 0.0K |
| 12:00 | 5,868.32 | 5,868.32 | 5,864.70 | 5,864.70 | 0.0K |
| 12:05 | 5,865.27 | 5,865.27 | 5,864.13 | 5,864.25 | 0.0K |
| 12:10 | 5,864.25 | 5,864.25 | 5,863.56 | 5,863.83 | 0.0K |
| 12:15 | 5,863.83 | 5,864.03 | 5,863.83 | 5,863.83 | 0.0K |
| 12:20 | 5,863.99 | 5,866.25 | 5,863.99 | 5,866.25 | 0.0K |
| 12:25 | 5,866.09 | 5,866.82 | 5,866.06 | 5,866.82 | 0.0K |
| 12:30 | 5,867.00 | 5,867.90 | 5,867.00 | 5,867.72 | 0.0K |
| 12:35 | 5,868.14 | 5,868.40 | 5,868.12 | 5,868.40 | 0.0K |
| 12:40 | 5,868.13 | 5,869.59 | 5,868.13 | 5,869.30 | 0.0K |
| 12:45 | 5,869.27 | 5,871.18 | 5,869.27 | 5,871.18 | 0.0K |
| 12:50 | 5,871.15 | 5,872.07 | 5,871.15 | 5,872.07 | 0.0K |
| 12:55 | 5,872.06 | 5,873.90 | 5,871.99 | 5,873.90 | 0.0K |
| 13:00 | 5,873.91 | 5,874.21 | 5,873.46 | 5,873.75 | 0.0K |
| 13:05 | 5,873.67 | 5,874.47 | 5,873.67 | 5,874.47 | 0.0K |
| 13:10 | 5,874.33 | 5,874.33 | 5,873.68 | 5,874.32 | 0.0K |
| 13:15 | 5,874.99 | 5,875.85 | 5,874.98 | 5,875.27 | 0.0K |
| 13:20 | 5,875.76 | 5,875.93 | 5,875.53 | 5,875.93 | 0.0K |
| 13:25 | 5,875.95 | 5,875.95 | 5,875.14 | 5,875.14 | 0.0K |
| 13:30 | 5,875.30 | 5,875.30 | 5,872.17 | 5,872.17 | 0.0K |
| 13:35 | 5,871.38 | 5,871.38 | 5,867.99 | 5,867.99 | 0.0K |
| 13:40 | 5,867.47 | 5,867.65 | 5,866.83 | 5,867.65 | 0.0K |
| 13:45 | 5,867.52 | 5,870.93 | 5,867.52 | 5,870.93 | 0.0K |
| 13:50 | 5,871.43 | 5,874.46 | 5,871.43 | 5,874.46 | 0.0K |
| 13:55 | 5,874.34 | 5,877.59 | 5,874.34 | 5,877.06 | 0.0K |
| 14:00 | 5,877.40 | 5,877.70 | 5,875.30 | 5,875.83 | 0.0K |
| 14:05 | 5,876.53 | 5,877.09 | 5,876.16 | 5,876.16 | 0.0K |
| 14:10 | 5,875.29 | 5,876.10 | 5,875.29 | 5,875.55 | 0.0K |
| 14:15 | 5,876.35 | 5,876.35 | 5,875.15 | 5,875.15 | 0.0K |
| 14:20 | 5,875.29 | 5,876.78 | 5,875.29 | 5,876.78 | 0.0K |
| 14:25 | 5,876.46 | 5,877.05 | 5,875.80 | 5,875.80 | 0.0K |
| 14:30 | 5,875.68 | 5,878.11 | 5,875.68 | 5,878.11 | 0.0K |
| 14:35 | 5,878.64 | 5,879.41 | 5,877.91 | 5,879.41 | 0.0K |
| 14:40 | 5,878.85 | 5,881.57 | 5,878.85 | 5,881.57 | 0.0K |
| 14:45 | 5,882.33 | 5,882.65 | 5,882.26 | 5,882.45 | 0.0K |
| 14:50 | 5,881.40 | 5,884.09 | 5,881.40 | 5,883.30 | 0.0K |
| 14:55 | 5,883.41 | 5,885.59 | 5,883.41 | 5,885.25 | 0.0K |
| 15:00 | 5,885.86 | 5,888.67 | 5,885.86 | 5,888.67 | 0.0K |
| 15:05 | 5,888.72 | 5,889.20 | 5,887.80 | 5,887.80 | 0.0K |
| 15:10 | 5,889.98 | 5,889.98 | 5,887.68 | 5,888.36 | 0.0K |
| 15:15 | 5,887.84 | 5,889.01 | 5,887.84 | 5,889.01 | 0.0K |
| 15:20 | 5,887.63 | 5,888.08 | 5,887.04 | 5,888.08 | 0.0K |
| 15:25 | 5,888.96 | 5,888.96 | 5,887.00 | 5,887.35 | 0.0K |
| 15:30 | 5,886.25 | 5,886.25 | 5,882.95 | 5,882.95 | 0.0K |
| 15:35 | 5,883.19 | 5,885.20 | 5,883.19 | 5,884.35 | 0.0K |
| 15:40 | 5,884.39 | 5,885.68 | 5,883.55 | 5,885.68 | 0.0K |
| 15:45 | 5,885.22 | 5,885.22 | 5,883.83 | 5,884.06 | 0.0K |
| 15:50 | 5,884.03 | 5,884.03 | 5,883.41 | 5,883.42 | 0.0K |
| 15:55 | 5,883.63 | 5,883.99 | 5,883.35 | 5,883.99 | 0.0K |
| 16:00 | 5,883.98 | 5,883.98 | 5,881.93 | 5,883.48 | 0.0K |
| 16:05 | 5,883.84 | 5,884.66 | 5,883.19 | 5,883.19 | 0.0K |
| 16:10 | 5,883.30 | 5,883.30 | 5,880.65 | 5,880.65 | 0.0K |
| 16:15 | 5,879.31 | 5,879.97 | 5,878.47 | 5,879.97 | 0.0K |
| 16:20 | 5,880.00 | 5,881.60 | 5,880.00 | 5,881.60 | 0.0K |
| 16:25 | 5,881.05 | 5,882.06 | 5,880.22 | 5,882.06 | 0.0K |
| 16:35 | 5,882.29 | 5,882.29 | 5,882.29 | 5,882.29 | 0.0K |