5,663.76
Last Update: 2025-09-30
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:30 | 5,602.26 | 5,628.30 | 5,602.26 | 5,627.83 | 0.0K |
09:35 | 5,627.69 | 5,628.01 | 5,602.42 | 5,603.10 | 0.0K |
09:40 | 5,603.09 | 5,606.91 | 5,598.19 | 5,598.98 | 0.0K |
09:45 | 5,599.77 | 5,599.77 | 5,589.42 | 5,593.98 | 0.0K |
09:50 | 5,592.58 | 5,610.21 | 5,592.40 | 5,610.20 | 0.0K |
09:55 | 5,610.20 | 5,620.35 | 5,609.02 | 5,618.68 | 0.0K |
10:00 | 5,618.84 | 5,631.50 | 5,617.27 | 5,631.50 | 0.0K |
10:05 | 5,630.30 | 5,645.82 | 5,630.12 | 5,633.42 | 0.0K |
10:10 | 5,633.34 | 5,635.89 | 5,625.12 | 5,635.68 | 0.0K |
10:15 | 5,635.95 | 5,637.29 | 5,629.29 | 5,629.29 | 0.0K |
10:20 | 5,628.92 | 5,639.90 | 5,628.92 | 5,637.26 | 0.0K |
10:25 | 5,636.97 | 5,639.79 | 5,619.56 | 5,625.30 | 0.0K |
10:30 | 5,624.88 | 5,625.64 | 5,604.57 | 5,606.39 | 0.0K |
10:35 | 5,605.72 | 5,609.40 | 5,600.01 | 5,607.60 | 0.0K |
10:40 | 5,607.61 | 5,619.53 | 5,607.01 | 5,615.61 | 0.0K |
10:45 | 5,615.39 | 5,615.98 | 5,600.66 | 5,603.02 | 0.0K |
10:50 | 5,601.53 | 5,616.82 | 5,601.51 | 5,611.28 | 0.0K |
10:55 | 5,610.50 | 5,614.45 | 5,603.69 | 5,610.53 | 0.0K |
11:00 | 5,610.87 | 5,611.14 | 5,598.66 | 5,601.24 | 0.0K |
11:05 | 5,600.21 | 5,607.03 | 5,591.41 | 5,591.41 | 0.0K |
11:10 | 5,591.06 | 5,600.07 | 5,587.48 | 5,599.43 | 0.0K |
11:15 | 5,598.72 | 5,599.42 | 5,588.62 | 5,590.20 | 0.0K |
11:20 | 5,592.82 | 5,607.54 | 5,592.82 | 5,607.19 | 0.0K |
11:25 | 5,606.18 | 5,612.37 | 5,605.25 | 5,608.51 | 0.0K |
11:30 | 5,608.09 | 5,608.16 | 5,600.55 | 5,600.62 | 0.0K |
11:35 | 5,600.62 | 5,602.00 | 5,597.60 | 5,598.41 | 0.0K |
11:40 | 5,598.62 | 5,599.71 | 5,592.83 | 5,593.45 | 0.0K |
11:45 | 5,593.08 | 5,596.57 | 5,591.35 | 5,596.02 | 0.0K |
11:50 | 5,595.21 | 5,599.09 | 5,593.85 | 5,597.72 | 0.0K |
11:55 | 5,597.43 | 5,603.31 | 5,597.38 | 5,602.46 | 0.0K |
12:00 | 5,602.62 | 5,602.62 | 5,602.62 | 5,602.62 | 0.0K |
12:05 | 5,602.62 | 5,602.62 | 5,602.62 | 5,602.62 | 0.0K |
13:00 | 5,601.57 | 5,604.88 | 5,595.92 | 5,599.00 | 0.0K |
13:05 | 5,599.26 | 5,600.83 | 5,586.90 | 5,591.26 | 0.0K |
13:10 | 5,591.97 | 5,592.16 | 5,582.50 | 5,582.87 | 0.0K |
13:15 | 5,582.98 | 5,590.13 | 5,578.81 | 5,579.36 | 0.0K |
13:20 | 5,578.77 | 5,579.39 | 5,572.19 | 5,572.26 | 0.0K |
13:25 | 5,571.90 | 5,571.90 | 5,554.54 | 5,563.54 | 0.0K |
13:30 | 5,563.59 | 5,568.68 | 5,557.26 | 5,560.17 | 0.0K |
13:35 | 5,560.30 | 5,570.28 | 5,558.69 | 5,563.56 | 0.0K |
13:40 | 5,563.55 | 5,570.64 | 5,559.76 | 5,559.76 | 0.0K |
13:45 | 5,559.89 | 5,564.92 | 5,553.22 | 5,564.35 | 0.0K |
13:50 | 5,563.67 | 5,568.02 | 5,553.88 | 5,553.88 | 0.0K |
13:55 | 5,553.59 | 5,555.77 | 5,542.87 | 5,543.35 | 0.0K |
14:00 | 5,543.23 | 5,548.84 | 5,536.23 | 5,536.23 | 0.0K |
14:05 | 5,537.05 | 5,537.05 | 5,523.26 | 5,528.21 | 0.0K |
14:10 | 5,528.57 | 5,529.05 | 5,506.51 | 5,517.96 | 0.0K |
14:15 | 5,518.80 | 5,530.18 | 5,512.84 | 5,527.43 | 0.0K |
14:20 | 5,527.57 | 5,527.57 | 5,514.82 | 5,515.89 | 0.0K |
14:25 | 5,515.25 | 5,517.07 | 5,504.91 | 5,507.68 | 0.0K |
14:30 | 5,508.73 | 5,517.67 | 5,503.92 | 5,509.50 | 0.0K |
14:35 | 5,509.15 | 5,510.43 | 5,490.43 | 5,491.35 | 0.0K |
14:40 | 5,490.56 | 5,504.13 | 5,480.56 | 5,502.23 | 0.0K |
14:45 | 5,501.84 | 5,517.80 | 5,501.84 | 5,515.70 | 0.0K |
14:50 | 5,516.72 | 5,517.50 | 5,512.43 | 5,513.50 | 0.0K |
14:55 | 5,513.05 | 5,522.19 | 5,509.55 | 5,521.21 | 0.0K |
15:00 | 5,520.83 | 5,523.47 | 5,515.70 | 5,523.36 | 0.0K |
15:05 | 5,524.64 | 5,527.90 | 5,522.24 | 5,525.78 | 0.0K |
15:10 | 5,526.16 | 5,529.36 | 5,524.73 | 5,526.69 | 0.0K |
15:15 | 5,526.70 | 5,533.93 | 5,525.91 | 5,529.06 | 0.0K |
15:20 | 5,529.61 | 5,536.19 | 5,529.34 | 5,533.78 | 0.0K |
15:25 | 5,534.46 | 5,540.81 | 5,533.72 | 5,540.02 | 0.0K |
15:30 | 5,540.15 | 5,541.59 | 5,535.93 | 5,540.50 | 0.0K |
15:35 | 5,541.13 | 5,542.59 | 5,536.94 | 5,537.28 | 0.0K |
15:40 | 5,537.38 | 5,538.76 | 5,532.46 | 5,534.42 | 0.0K |
15:45 | 5,533.53 | 5,536.67 | 5,532.32 | 5,532.68 | 0.0K |
15:50 | 5,532.53 | 5,534.19 | 5,531.11 | 5,533.30 | 0.0K |
15:55 | 5,532.76 | 5,534.69 | 5,527.65 | 5,530.60 | 0.0K |