4,954.44
Last Update: 2025-09-30
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:30 | 4,566.56 | 4,567.84 | 4,553.66 | 4,555.76 | 0.0K |
09:35 | 4,555.88 | 4,562.38 | 4,552.69 | 4,560.11 | 0.0K |
09:40 | 4,560.26 | 4,566.70 | 4,559.54 | 4,564.77 | 0.0K |
09:45 | 4,565.35 | 4,570.55 | 4,563.02 | 4,568.27 | 0.0K |
09:50 | 4,568.72 | 4,577.19 | 4,568.72 | 4,576.58 | 0.0K |
09:55 | 4,576.56 | 4,579.57 | 4,574.69 | 4,577.32 | 0.0K |
10:00 | 4,577.12 | 4,578.96 | 4,572.51 | 4,573.47 | 0.0K |
10:05 | 4,573.64 | 4,582.24 | 4,572.41 | 4,582.24 | 0.0K |
10:10 | 4,582.10 | 4,586.43 | 4,582.10 | 4,586.28 | 0.0K |
10:15 | 4,586.32 | 4,590.31 | 4,584.89 | 4,589.91 | 0.0K |
10:20 | 4,590.50 | 4,591.95 | 4,583.75 | 4,591.07 | 0.0K |
10:25 | 4,590.49 | 4,596.34 | 4,588.92 | 4,594.76 | 0.0K |
10:30 | 4,594.37 | 4,594.37 | 4,587.29 | 4,590.99 | 0.0K |
10:35 | 4,591.37 | 4,595.39 | 4,590.00 | 4,590.00 | 0.0K |
10:40 | 4,589.86 | 4,589.86 | 4,583.58 | 4,584.04 | 0.0K |
10:45 | 4,583.97 | 4,585.82 | 4,579.55 | 4,580.37 | 0.0K |
10:50 | 4,580.04 | 4,584.19 | 4,579.22 | 4,583.63 | 0.0K |
10:55 | 4,583.54 | 4,583.80 | 4,576.63 | 4,579.81 | 0.0K |
11:00 | 4,579.34 | 4,579.34 | 4,575.15 | 4,578.88 | 0.0K |
11:05 | 4,578.83 | 4,580.75 | 4,576.29 | 4,577.07 | 0.0K |
11:10 | 4,576.75 | 4,580.66 | 4,576.51 | 4,578.93 | 0.0K |
11:15 | 4,578.82 | 4,579.80 | 4,573.76 | 4,573.78 | 0.0K |
11:20 | 4,574.44 | 4,574.44 | 4,566.11 | 4,566.17 | 0.0K |
11:25 | 4,566.35 | 4,569.24 | 4,560.60 | 4,560.76 | 0.0K |
11:30 | 4,561.28 | 4,561.99 | 4,558.38 | 4,559.29 | 0.0K |
11:35 | 4,559.05 | 4,561.65 | 4,559.05 | 4,560.44 | 0.0K |
11:40 | 4,560.33 | 4,562.00 | 4,560.16 | 4,561.21 | 0.0K |
11:45 | 4,561.48 | 4,561.48 | 4,559.94 | 4,560.68 | 0.0K |
11:50 | 4,560.47 | 4,561.37 | 4,559.40 | 4,560.20 | 0.0K |
11:55 | 4,559.85 | 4,560.97 | 4,558.95 | 4,560.78 | 0.0K |
12:00 | 4,560.21 | 4,560.75 | 4,560.08 | 4,560.43 | 0.0K |
12:05 | 4,560.40 | 4,560.40 | 4,559.99 | 4,559.99 | 0.0K |
12:10 | 4,559.99 | 4,560.05 | 4,559.77 | 4,560.02 | 0.0K |
12:15 | 4,560.02 | 4,560.12 | 4,559.99 | 4,560.02 | 0.0K |
12:20 | 4,560.08 | 4,560.47 | 4,560.02 | 4,560.34 | 0.0K |
12:25 | 4,560.37 | 4,560.50 | 4,560.34 | 4,560.37 | 0.0K |
12:30 | 4,560.37 | 4,560.67 | 4,560.37 | 4,560.48 | 0.0K |
12:35 | 4,560.48 | 4,560.50 | 4,560.35 | 4,560.37 | 0.0K |
12:40 | 4,560.37 | 4,560.66 | 4,560.34 | 4,560.53 | 0.0K |
12:45 | 4,560.53 | 4,560.53 | 4,560.15 | 4,560.15 | 0.0K |
12:50 | 4,560.18 | 4,560.43 | 4,560.18 | 4,560.31 | 0.0K |
12:55 | 4,560.31 | 4,560.48 | 4,560.23 | 4,560.42 | 0.0K |
13:00 | 4,559.58 | 4,570.51 | 4,559.58 | 4,568.88 | 0.0K |
13:05 | 4,568.82 | 4,568.82 | 4,564.50 | 4,564.50 | 0.0K |
13:10 | 4,564.17 | 4,567.71 | 4,563.96 | 4,567.39 | 0.0K |
13:15 | 4,567.57 | 4,569.69 | 4,566.65 | 4,567.76 | 0.0K |
13:20 | 4,567.60 | 4,568.52 | 4,564.99 | 4,565.64 | 0.0K |
13:25 | 4,565.75 | 4,568.37 | 4,564.65 | 4,567.94 | 0.0K |
13:30 | 4,567.25 | 4,572.37 | 4,567.25 | 4,571.58 | 0.0K |
13:35 | 4,571.31 | 4,572.70 | 4,568.93 | 4,572.37 | 0.0K |
13:40 | 4,572.30 | 4,572.30 | 4,568.50 | 4,568.98 | 0.0K |
13:45 | 4,569.26 | 4,570.06 | 4,563.08 | 4,563.85 | 0.0K |
13:50 | 4,563.80 | 4,567.73 | 4,563.41 | 4,565.63 | 0.0K |
13:55 | 4,565.92 | 4,568.16 | 4,564.56 | 4,567.93 | 0.0K |
14:00 | 4,567.77 | 4,569.31 | 4,566.61 | 4,567.21 | 0.0K |
14:05 | 4,567.39 | 4,568.87 | 4,566.11 | 4,566.47 | 0.0K |
14:10 | 4,566.83 | 4,568.09 | 4,565.77 | 4,567.72 | 0.0K |
14:15 | 4,567.25 | 4,569.87 | 4,565.28 | 4,567.36 | 0.0K |
14:20 | 4,566.41 | 4,567.59 | 4,565.47 | 4,566.57 | 0.0K |
14:25 | 4,566.49 | 4,569.57 | 4,566.36 | 4,569.34 | 0.0K |
14:30 | 4,569.57 | 4,571.18 | 4,569.29 | 4,570.55 | 0.0K |
14:35 | 4,570.80 | 4,572.81 | 4,569.20 | 4,571.57 | 0.0K |
14:40 | 4,571.74 | 4,573.52 | 4,571.42 | 4,573.15 | 0.0K |
14:45 | 4,572.67 | 4,575.87 | 4,571.73 | 4,575.71 | 0.0K |
14:50 | 4,576.24 | 4,579.01 | 4,575.12 | 4,577.62 | 0.0K |
14:55 | 4,578.00 | 4,579.76 | 4,577.95 | 4,579.46 | 0.0K |
15:00 | 4,579.93 | 4,579.93 | 4,576.35 | 4,577.86 | 0.0K |
15:05 | 4,577.88 | 4,578.31 | 4,573.16 | 4,573.56 | 0.0K |
15:10 | 4,573.37 | 4,574.06 | 4,571.17 | 4,571.77 | 0.0K |
15:15 | 4,571.76 | 4,574.21 | 4,571.69 | 4,573.80 | 0.0K |
15:20 | 4,574.26 | 4,576.42 | 4,573.54 | 4,575.64 | 0.0K |
15:25 | 4,575.84 | 4,576.82 | 4,574.57 | 4,575.95 | 0.0K |
15:30 | 4,576.28 | 4,576.62 | 4,575.27 | 4,576.23 | 0.0K |
15:35 | 4,575.62 | 4,576.43 | 4,574.46 | 4,575.50 | 0.0K |
15:40 | 4,575.39 | 4,576.03 | 4,574.18 | 4,574.80 | 0.0K |
15:45 | 4,574.47 | 4,576.55 | 4,574.44 | 4,575.47 | 0.0K |
15:50 | 4,576.22 | 4,576.30 | 4,574.22 | 4,574.66 | 0.0K |
15:55 | 4,574.89 | 4,577.20 | 4,574.03 | 4,577.10 | 0.0K |