6,716.40
Last Update: 2025-10-01
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5,033.50 | 5,033.50 | 5,006.90 | 5,006.90 | 6,212.1K |
| 09:05 | 5,005.30 | 5,005.30 | 4,987.30 | 4,987.80 | 1,840.3K |
| 09:10 | 4,997.60 | 5,004.60 | 4,988.60 | 4,989.30 | 1,671.0K |
| 09:15 | 4,989.30 | 5,005.40 | 4,989.30 | 5,005.40 | 2,172.6K |
| 09:20 | 5,010.00 | 5,015.90 | 5,003.90 | 5,015.90 | 1,441.0K |
| 09:25 | 5,014.40 | 5,028.40 | 5,014.40 | 5,025.90 | 1,270.3K |
| 09:30 | 5,023.60 | 5,023.60 | 5,009.00 | 5,009.00 | 797.1K |
| 09:35 | 5,010.20 | 5,024.90 | 5,010.20 | 5,024.90 | 1,007.4K |
| 09:40 | 5,026.50 | 5,026.50 | 5,015.50 | 5,016.40 | 933.1K |
| 09:45 | 5,012.90 | 5,012.90 | 5,001.10 | 5,004.60 | 1,124.3K |
| 09:50 | 5,006.60 | 5,012.30 | 5,002.00 | 5,002.00 | 781.3K |
| 09:55 | 5,001.60 | 5,003.10 | 4,994.30 | 4,994.30 | 727.2K |
| 10:00 | 4,997.70 | 5,001.10 | 4,997.40 | 5,000.40 | 771.6K |
| 10:05 | 4,998.80 | 5,000.90 | 4,997.40 | 4,997.60 | 747.2K |
| 10:10 | 4,997.10 | 5,001.50 | 4,997.10 | 5,001.50 | 579.2K |
| 10:15 | 5,002.40 | 5,010.00 | 5,001.60 | 5,008.30 | 737.9K |
| 10:20 | 5,010.40 | 5,015.70 | 5,010.40 | 5,015.30 | 491.5K |
| 10:25 | 5,012.80 | 5,013.80 | 5,008.30 | 5,009.30 | 658.4K |
| 10:30 | 5,008.20 | 5,012.80 | 5,005.80 | 5,011.40 | 560.0K |
| 10:35 | 5,008.30 | 5,010.10 | 5,002.50 | 5,002.50 | 535.8K |
| 10:40 | 5,005.10 | 5,005.50 | 5,001.00 | 5,003.80 | 597.5K |
| 10:45 | 5,003.40 | 5,003.50 | 4,998.60 | 5,001.00 | 566.4K |
| 10:50 | 5,000.10 | 5,010.10 | 5,000.10 | 5,005.30 | 475.9K |
| 10:55 | 5,004.10 | 5,004.10 | 4,998.60 | 5,001.60 | 319.5K |
| 11:00 | 5,004.00 | 5,013.20 | 5,004.00 | 5,013.20 | 526.7K |
| 11:05 | 5,014.30 | 5,014.50 | 5,011.50 | 5,012.40 | 1,023.1K |
| 11:10 | 5,014.70 | 5,015.30 | 5,011.90 | 5,012.30 | 356.4K |
| 11:15 | 5,013.50 | 5,019.10 | 5,013.50 | 5,018.20 | 584.7K |
| 11:20 | 5,019.60 | 5,024.60 | 5,019.20 | 5,021.90 | 590.3K |
| 11:25 | 5,022.60 | 5,022.60 | 5,017.30 | 5,017.30 | 354.6K |
| 11:30 | 5,017.40 | 5,022.10 | 5,017.40 | 5,022.10 | 302.3K |
| 11:35 | 5,021.70 | 5,025.60 | 5,020.90 | 5,020.90 | 494.9K |
| 11:40 | 5,019.40 | 5,019.60 | 5,016.10 | 5,019.50 | 426.8K |
| 11:45 | 5,020.30 | 5,020.30 | 5,017.10 | 5,017.20 | 466.7K |
| 11:50 | 5,016.30 | 5,027.60 | 5,016.30 | 5,027.60 | 680.1K |
| 11:55 | 5,028.70 | 5,028.70 | 5,020.80 | 5,024.80 | 547.4K |
| 12:00 | 5,025.20 | 5,026.50 | 5,023.50 | 5,026.50 | 300.9K |
| 12:05 | 5,027.70 | 5,028.30 | 5,024.50 | 5,025.50 | 554.4K |
| 12:10 | 5,026.90 | 5,031.30 | 5,026.90 | 5,030.30 | 527.6K |
| 12:15 | 5,031.50 | 5,033.00 | 5,030.10 | 5,033.00 | 735.6K |
| 12:20 | 5,034.20 | 5,034.80 | 5,030.40 | 5,030.90 | 662.3K |
| 12:25 | 5,030.50 | 5,032.80 | 5,028.10 | 5,028.10 | 898.2K |
| 12:30 | 5,029.10 | 5,029.10 | 5,020.60 | 5,022.70 | 415.6K |
| 12:35 | 5,022.20 | 5,025.70 | 5,022.20 | 5,023.10 | 355.3K |
| 12:40 | 5,023.50 | 5,026.20 | 5,023.50 | 5,026.10 | 512.7K |
| 12:45 | 5,026.70 | 5,031.10 | 5,026.70 | 5,031.10 | 257.1K |
| 12:50 | 5,029.80 | 5,036.30 | 5,029.30 | 5,036.30 | 285.6K |
| 12:55 | 5,036.20 | 5,038.70 | 5,035.20 | 5,036.00 | 298.1K |
| 13:00 | 5,036.10 | 5,037.10 | 5,029.10 | 5,031.30 | 964.1K |
| 13:05 | 5,030.20 | 5,040.50 | 5,030.20 | 5,036.70 | 1,392.6K |
| 13:10 | 5,036.90 | 5,042.70 | 5,036.60 | 5,039.60 | 1,062.1K |
| 13:15 | 5,035.70 | 5,036.10 | 5,033.40 | 5,033.40 | 565.8K |
| 13:20 | 5,032.80 | 5,033.70 | 5,028.40 | 5,028.40 | 571.4K |
| 13:25 | 5,026.10 | 5,026.10 | 5,016.90 | 5,016.90 | 606.3K |
| 13:30 | 5,015.50 | 5,015.50 | 5,008.50 | 5,011.70 | 445.7K |
| 13:35 | 5,010.80 | 5,022.40 | 5,010.80 | 5,022.40 | 433.5K |
| 13:40 | 5,022.70 | 5,022.70 | 5,014.60 | 5,015.90 | 442.2K |
| 13:45 | 5,017.00 | 5,018.20 | 5,007.90 | 5,009.50 | 424.5K |
| 13:50 | 5,010.60 | 5,016.40 | 5,010.60 | 5,015.80 | 329.1K |
| 13:55 | 5,016.10 | 5,021.50 | 5,015.90 | 5,021.50 | 405.3K |
| 14:00 | 5,020.20 | 5,028.10 | 5,020.10 | 5,028.10 | 472.5K |
| 14:05 | 5,030.20 | 5,030.20 | 5,026.90 | 5,028.80 | 514.4K |
| 14:10 | 5,028.40 | 5,028.40 | 5,022.00 | 5,022.00 | 382.0K |
| 14:15 | 5,020.70 | 5,026.60 | 5,020.70 | 5,026.60 | 209.6K |
| 14:20 | 5,027.00 | 5,030.10 | 5,025.90 | 5,030.10 | 253.6K |
| 14:25 | 5,031.00 | 5,031.90 | 5,030.70 | 5,031.40 | 621.9K |
| 14:30 | 5,029.00 | 5,029.10 | 5,021.20 | 5,022.70 | 347.0K |
| 14:35 | 5,017.90 | 5,017.90 | 4,996.60 | 4,996.60 | 901.9K |
| 14:40 | 4,995.60 | 5,009.00 | 4,995.60 | 5,009.00 | 617.1K |
| 14:45 | 5,012.20 | 5,017.60 | 5,012.20 | 5,016.60 | 307.0K |
| 14:50 | 5,018.20 | 5,023.80 | 5,018.20 | 5,020.20 | 350.5K |
| 14:55 | 5,020.80 | 5,021.00 | 5,016.10 | 5,017.60 | 303.9K |
| 15:00 | 5,017.90 | 5,029.50 | 5,017.70 | 5,029.50 | 457.0K |
| 15:05 | 5,029.30 | 5,031.00 | 5,027.30 | 5,029.70 | 287.8K |
| 15:10 | 5,029.60 | 5,036.00 | 5,027.60 | 5,036.00 | 843.5K |
| 15:15 | 5,036.70 | 5,038.90 | 5,035.30 | 5,038.90 | 398.2K |
| 15:20 | 5,039.60 | 5,043.20 | 5,039.60 | 5,039.90 | 414.9K |
| 15:25 | 5,041.30 | 5,041.50 | 5,039.00 | 5,040.10 | 463.2K |
| 15:30 | 5,039.50 | 5,043.00 | 5,028.50 | 5,028.50 | 791.3K |
| 15:35 | 5,027.40 | 5,028.40 | 5,018.90 | 5,018.90 | 476.8K |
| 15:40 | 5,024.00 | 5,024.00 | 5,018.20 | 5,023.70 | 773.5K |
| 15:45 | 5,024.90 | 5,024.90 | 5,019.40 | 5,019.40 | 1,042.3K |
| 15:50 | 5,016.70 | 5,017.00 | 5,013.40 | 5,013.70 | 789.0K |
| 15:55 | 5,011.40 | 5,012.00 | 5,008.10 | 5,008.10 | 990.6K |
| 16:00 | 5,006.20 | 5,011.60 | 5,004.50 | 5,011.60 | 1,193.2K |
| 16:05 | 5,012.30 | 5,012.30 | 4,998.90 | 5,000.00 | 634.7K |
| 16:10 | 5,000.10 | 5,006.30 | 4,998.40 | 5,005.90 | 710.1K |
| 16:15 | 5,009.30 | 5,016.90 | 5,009.30 | 5,015.60 | 1,017.8K |
| 16:20 | 5,015.10 | 5,017.90 | 5,012.10 | 5,012.60 | 3,135.2K |
| 16:25 | 5,014.20 | 5,022.30 | 5,014.20 | 5,022.30 | 1,083.6K |
| 16:30 | 5,023.60 | 5,025.70 | 5,020.10 | 5,020.10 | 976.2K |
| 16:35 | 5,017.50 | 5,017.50 | 5,010.00 | 5,010.00 | 707.1K |
| 16:40 | 5,009.90 | 5,014.20 | 5,009.80 | 5,013.80 | 770.3K |
| 16:45 | 5,012.90 | 5,013.20 | 5,006.60 | 5,006.60 | 792.8K |
| 16:50 | 5,004.20 | 5,006.20 | 4,997.40 | 4,998.30 | 880.0K |
| 16:55 | 4,997.50 | 5,008.60 | 4,996.60 | 5,005.20 | 1,210.1K |
| 17:00 | 5,005.20 | 5,007.80 | 4,998.20 | 4,998.20 | 1,089.0K |
| 17:05 | 5,001.00 | 5,011.80 | 5,001.00 | 5,011.50 | 1,148.0K |
| 17:10 | 5,011.20 | 5,012.80 | 5,007.00 | 5,011.10 | 1,227.0K |
| 17:15 | 5,006.20 | 5,014.00 | 5,006.10 | 5,014.00 | 1,739.8K |
| 17:20 | 5,015.10 | 5,018.80 | 5,014.30 | 5,017.80 | 1,755.4K |
| 17:25 | 5,016.30 | 5,024.10 | 5,016.30 | 5,021.40 | 2,742.3K |
| 17:35 | 5,029.80 | 5,029.80 | 5,029.80 | 5,029.80 | 0.0K |