5,663.76
Last Update: 2025-09-30
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:30 | 5,603.33 | 5,613.57 | 5,602.89 | 5,603.92 | 0.0K |
09:35 | 5,602.95 | 5,603.82 | 5,594.00 | 5,600.79 | 0.0K |
09:40 | 5,599.34 | 5,600.85 | 5,584.79 | 5,589.43 | 0.0K |
09:45 | 5,590.69 | 5,591.02 | 5,573.72 | 5,579.15 | 0.0K |
09:50 | 5,580.20 | 5,584.95 | 5,575.37 | 5,583.34 | 0.0K |
09:55 | 5,583.96 | 5,606.71 | 5,583.51 | 5,585.52 | 0.0K |
10:00 | 5,585.55 | 5,590.68 | 5,581.44 | 5,588.73 | 0.0K |
10:05 | 5,588.63 | 5,588.63 | 5,582.92 | 5,587.46 | 0.0K |
10:10 | 5,586.82 | 5,589.18 | 5,583.14 | 5,585.55 | 0.0K |
10:15 | 5,585.64 | 5,588.36 | 5,582.81 | 5,584.45 | 0.0K |
10:20 | 5,584.14 | 5,591.22 | 5,583.45 | 5,588.93 | 0.0K |
10:25 | 5,588.98 | 5,598.88 | 5,587.57 | 5,596.22 | 0.0K |
10:30 | 5,595.89 | 5,599.45 | 5,588.87 | 5,598.64 | 0.0K |
10:35 | 5,598.43 | 5,603.68 | 5,597.60 | 5,600.31 | 0.0K |
10:40 | 5,600.27 | 5,600.27 | 5,590.66 | 5,593.85 | 0.0K |
10:45 | 5,593.88 | 5,594.20 | 5,588.92 | 5,590.56 | 0.0K |
10:50 | 5,590.38 | 5,590.93 | 5,582.26 | 5,584.62 | 0.0K |
10:55 | 5,584.70 | 5,585.90 | 5,578.03 | 5,578.15 | 0.0K |
11:00 | 5,576.94 | 5,577.92 | 5,569.54 | 5,572.44 | 0.0K |
11:05 | 5,572.37 | 5,579.85 | 5,567.67 | 5,578.54 | 0.0K |
11:10 | 5,579.22 | 5,580.51 | 5,576.05 | 5,580.16 | 0.0K |
11:15 | 5,579.47 | 5,584.37 | 5,578.26 | 5,581.20 | 0.0K |
11:20 | 5,581.35 | 5,588.55 | 5,580.65 | 5,587.58 | 0.0K |
11:25 | 5,587.82 | 5,592.73 | 5,587.80 | 5,590.70 | 0.0K |
11:30 | 5,589.58 | 5,591.98 | 5,589.08 | 5,591.05 | 0.0K |
11:35 | 5,591.04 | 5,595.81 | 5,588.57 | 5,595.81 | 0.0K |
11:40 | 5,595.46 | 5,597.44 | 5,590.90 | 5,592.11 | 0.0K |
11:45 | 5,592.48 | 5,599.09 | 5,591.62 | 5,597.47 | 0.0K |
11:50 | 5,597.94 | 5,599.50 | 5,594.39 | 5,594.93 | 0.0K |
11:55 | 5,595.38 | 5,598.15 | 5,594.78 | 5,596.49 | 0.0K |
12:00 | 5,596.79 | 5,596.79 | 5,596.79 | 5,596.79 | 0.0K |
12:05 | 5,596.79 | 5,596.79 | 5,596.79 | 5,596.79 | 0.0K |
13:00 | 5,596.64 | 5,600.57 | 5,596.33 | 5,596.79 | 0.0K |
13:05 | 5,597.79 | 5,598.56 | 5,592.39 | 5,595.35 | 0.0K |
13:10 | 5,594.67 | 5,595.32 | 5,585.69 | 5,591.02 | 0.0K |
13:15 | 5,590.87 | 5,595.85 | 5,590.11 | 5,594.87 | 0.0K |
13:20 | 5,593.73 | 5,595.09 | 5,588.02 | 5,589.52 | 0.0K |
13:25 | 5,589.06 | 5,592.07 | 5,585.56 | 5,588.12 | 0.0K |
13:30 | 5,587.85 | 5,591.31 | 5,584.72 | 5,588.88 | 0.0K |
13:35 | 5,589.96 | 5,592.85 | 5,589.17 | 5,592.83 | 0.0K |
13:40 | 5,593.16 | 5,595.23 | 5,588.06 | 5,589.24 | 0.0K |
13:45 | 5,589.66 | 5,596.18 | 5,589.66 | 5,595.18 | 0.0K |
13:50 | 5,595.81 | 5,597.72 | 5,591.13 | 5,591.50 | 0.0K |
13:55 | 5,591.24 | 5,592.12 | 5,589.00 | 5,589.40 | 0.0K |
14:00 | 5,589.22 | 5,589.22 | 5,579.84 | 5,583.67 | 0.0K |
14:05 | 5,582.96 | 5,583.30 | 5,579.58 | 5,580.57 | 0.0K |
14:10 | 5,580.72 | 5,582.84 | 5,578.52 | 5,579.60 | 0.0K |
14:15 | 5,580.34 | 5,584.70 | 5,578.40 | 5,578.94 | 0.0K |
14:20 | 5,578.36 | 5,580.65 | 5,575.48 | 5,579.04 | 0.0K |
14:25 | 5,579.51 | 5,581.78 | 5,575.29 | 5,581.69 | 0.0K |
14:30 | 5,581.10 | 5,581.84 | 5,576.37 | 5,577.36 | 0.0K |
14:35 | 5,577.33 | 5,577.36 | 5,575.17 | 5,576.36 | 0.0K |
14:40 | 5,576.79 | 5,577.33 | 5,570.54 | 5,571.83 | 0.0K |
14:45 | 5,572.24 | 5,575.79 | 5,571.36 | 5,573.33 | 0.0K |
14:50 | 5,574.25 | 5,601.34 | 5,569.92 | 5,600.00 | 0.0K |
14:55 | 5,599.22 | 5,602.28 | 5,597.12 | 5,597.44 | 0.0K |
15:00 | 5,597.14 | 5,598.17 | 5,591.93 | 5,597.56 | 0.0K |
15:05 | 5,597.79 | 5,604.31 | 5,597.79 | 5,602.22 | 0.0K |
15:10 | 5,602.34 | 5,603.60 | 5,599.37 | 5,602.91 | 0.0K |
15:15 | 5,603.20 | 5,605.30 | 5,601.35 | 5,604.52 | 0.0K |
15:20 | 5,604.29 | 5,604.99 | 5,602.67 | 5,603.25 | 0.0K |
15:25 | 5,603.28 | 5,606.44 | 5,601.98 | 5,605.09 | 0.0K |
15:30 | 5,606.12 | 5,608.16 | 5,601.89 | 5,605.99 | 0.0K |
15:35 | 5,606.33 | 5,606.66 | 5,601.01 | 5,602.88 | 0.0K |
15:40 | 5,602.51 | 5,603.56 | 5,599.65 | 5,600.23 | 0.0K |
15:45 | 5,599.96 | 5,603.74 | 5,599.27 | 5,602.50 | 0.0K |
15:50 | 5,603.84 | 5,606.98 | 5,600.89 | 5,605.85 | 0.0K |
15:55 | 5,605.90 | 5,607.80 | 5,604.17 | 5,604.17 | 0.0K |