6,716.40
Last Update: 2025-10-01
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5,041.70 | 5,047.40 | 5,021.60 | 5,027.10 | 6,632.2K |
| 09:05 | 5,026.50 | 5,029.00 | 5,022.20 | 5,023.00 | 2,030.3K |
| 09:10 | 5,021.70 | 5,034.30 | 5,018.40 | 5,034.30 | 1,113.4K |
| 09:15 | 5,038.10 | 5,039.50 | 5,034.90 | 5,038.30 | 1,686.9K |
| 09:20 | 5,036.40 | 5,048.40 | 5,036.10 | 5,048.40 | 1,399.7K |
| 09:25 | 5,047.60 | 5,048.60 | 5,040.00 | 5,047.00 | 1,066.5K |
| 09:30 | 5,049.00 | 5,049.00 | 5,038.70 | 5,042.00 | 1,322.1K |
| 09:35 | 5,043.60 | 5,048.50 | 5,043.60 | 5,047.20 | 1,320.6K |
| 09:40 | 5,048.80 | 5,058.00 | 5,048.60 | 5,058.00 | 991.4K |
| 09:45 | 5,056.60 | 5,056.60 | 5,054.40 | 5,056.60 | 753.6K |
| 09:50 | 5,061.90 | 5,066.00 | 5,061.90 | 5,063.80 | 1,229.4K |
| 09:55 | 5,062.00 | 5,062.00 | 5,057.50 | 5,059.90 | 1,116.3K |
| 10:00 | 5,058.10 | 5,061.60 | 5,055.40 | 5,058.80 | 722.7K |
| 10:05 | 5,059.20 | 5,059.20 | 5,056.10 | 5,057.40 | 696.0K |
| 10:10 | 5,057.90 | 5,059.00 | 5,052.80 | 5,054.00 | 1,053.1K |
| 10:15 | 5,054.90 | 5,054.90 | 5,043.30 | 5,043.30 | 858.2K |
| 10:20 | 5,045.80 | 5,051.40 | 5,045.80 | 5,051.40 | 919.4K |
| 10:25 | 5,052.00 | 5,062.90 | 5,051.40 | 5,061.70 | 614.0K |
| 10:30 | 5,060.30 | 5,070.70 | 5,060.30 | 5,069.80 | 634.6K |
| 10:35 | 5,070.20 | 5,070.20 | 5,067.30 | 5,068.70 | 1,120.1K |
| 10:40 | 5,069.50 | 5,069.50 | 5,067.50 | 5,067.50 | 547.3K |
| 10:45 | 5,066.60 | 5,067.60 | 5,063.20 | 5,063.60 | 602.7K |
| 10:50 | 5,061.40 | 5,062.90 | 5,058.70 | 5,058.70 | 836.7K |
| 10:55 | 5,057.20 | 5,057.20 | 5,049.30 | 5,051.10 | 587.8K |
| 11:00 | 5,053.90 | 5,062.30 | 5,053.90 | 5,062.30 | 653.9K |
| 11:05 | 5,063.40 | 5,063.40 | 5,055.90 | 5,058.00 | 608.0K |
| 11:10 | 5,057.80 | 5,058.80 | 5,049.20 | 5,049.60 | 659.1K |
| 11:15 | 5,047.50 | 5,056.70 | 5,047.50 | 5,056.70 | 534.3K |
| 11:20 | 5,055.90 | 5,055.90 | 5,049.70 | 5,052.40 | 420.0K |
| 11:25 | 5,053.10 | 5,054.60 | 5,049.40 | 5,049.80 | 437.3K |
| 11:30 | 5,052.30 | 5,056.50 | 5,050.60 | 5,056.50 | 512.6K |
| 11:35 | 5,056.20 | 5,056.20 | 5,052.60 | 5,055.10 | 438.9K |
| 11:40 | 5,056.70 | 5,061.10 | 5,056.70 | 5,057.80 | 478.0K |
| 11:45 | 5,057.10 | 5,064.90 | 5,057.10 | 5,064.90 | 616.2K |
| 11:50 | 5,065.00 | 5,067.10 | 5,058.90 | 5,061.70 | 1,776.7K |
| 11:55 | 5,064.50 | 5,068.60 | 5,064.50 | 5,067.10 | 1,392.7K |
| 12:00 | 5,063.80 | 5,063.80 | 5,059.50 | 5,061.60 | 744.8K |
| 12:05 | 5,063.80 | 5,065.80 | 5,059.40 | 5,065.80 | 668.4K |
| 12:10 | 5,068.80 | 5,070.60 | 5,067.40 | 5,070.60 | 732.5K |
| 12:15 | 5,070.30 | 5,074.40 | 5,069.10 | 5,074.40 | 534.8K |
| 12:20 | 5,074.30 | 5,074.60 | 5,071.70 | 5,072.10 | 493.6K |
| 12:25 | 5,071.90 | 5,071.90 | 5,063.60 | 5,063.60 | 869.9K |
| 12:30 | 5,063.50 | 5,063.50 | 5,061.30 | 5,062.20 | 778.8K |
| 12:35 | 5,062.50 | 5,072.20 | 5,062.50 | 5,072.20 | 684.6K |
| 12:40 | 5,074.30 | 5,075.80 | 5,074.30 | 5,075.30 | 671.7K |
| 12:45 | 5,075.10 | 5,076.20 | 5,067.50 | 5,068.00 | 729.8K |
| 12:50 | 5,069.70 | 5,069.70 | 5,064.40 | 5,067.50 | 523.5K |
| 12:55 | 5,067.40 | 5,068.60 | 5,066.00 | 5,066.00 | 476.7K |
| 13:00 | 5,062.30 | 5,066.20 | 5,062.30 | 5,064.50 | 694.9K |
| 13:05 | 5,064.30 | 5,064.40 | 5,061.60 | 5,061.60 | 605.7K |
| 13:10 | 5,061.80 | 5,065.70 | 5,061.10 | 5,065.70 | 581.5K |
| 13:15 | 5,068.20 | 5,070.20 | 5,067.00 | 5,067.00 | 828.5K |
| 13:20 | 5,067.10 | 5,067.10 | 5,065.10 | 5,066.10 | 462.0K |
| 13:25 | 5,067.90 | 5,068.50 | 5,045.80 | 5,054.50 | 1,494.0K |
| 13:30 | 5,056.30 | 5,063.00 | 5,056.30 | 5,063.00 | 439.1K |
| 13:35 | 5,062.30 | 5,063.20 | 5,058.90 | 5,061.00 | 400.4K |
| 13:40 | 5,060.70 | 5,065.80 | 5,060.70 | 5,065.70 | 372.5K |
| 13:45 | 5,065.00 | 5,071.20 | 5,064.40 | 5,070.60 | 507.3K |
| 13:50 | 5,070.90 | 5,072.30 | 5,070.70 | 5,070.80 | 401.0K |
| 13:55 | 5,070.80 | 5,072.00 | 5,070.80 | 5,071.10 | 345.2K |
| 14:00 | 5,072.10 | 5,075.70 | 5,072.10 | 5,075.60 | 333.7K |
| 14:05 | 5,077.40 | 5,077.80 | 5,074.90 | 5,075.20 | 314.3K |
| 14:10 | 5,075.40 | 5,079.30 | 5,075.40 | 5,079.30 | 240.2K |
| 14:15 | 5,079.70 | 5,082.20 | 5,079.70 | 5,081.60 | 681.0K |
| 14:20 | 5,081.10 | 5,081.10 | 5,076.50 | 5,076.50 | 321.6K |
| 14:25 | 5,074.80 | 5,074.80 | 5,070.60 | 5,070.60 | 402.8K |
| 14:30 | 5,070.40 | 5,074.80 | 5,069.90 | 5,071.10 | 810.5K |
| 14:35 | 5,070.60 | 5,074.70 | 5,070.10 | 5,074.70 | 428.1K |
| 14:40 | 5,074.60 | 5,076.70 | 5,074.40 | 5,076.50 | 735.1K |
| 14:45 | 5,077.00 | 5,078.90 | 5,076.50 | 5,078.70 | 692.1K |
| 14:50 | 5,079.40 | 5,079.40 | 5,076.20 | 5,076.20 | 313.1K |
| 14:55 | 5,075.50 | 5,076.40 | 5,074.00 | 5,074.20 | 470.1K |
| 15:00 | 5,074.90 | 5,079.90 | 5,074.80 | 5,079.10 | 785.5K |
| 15:05 | 5,077.10 | 5,080.00 | 5,077.10 | 5,079.20 | 756.8K |
| 15:10 | 5,079.50 | 5,083.60 | 5,079.50 | 5,080.80 | 712.1K |
| 15:15 | 5,080.30 | 5,080.30 | 5,075.10 | 5,075.20 | 596.0K |
| 15:20 | 5,076.40 | 5,082.00 | 5,076.20 | 5,082.00 | 421.4K |
| 15:25 | 5,081.20 | 5,088.70 | 5,081.10 | 5,088.70 | 2,690.2K |
| 15:30 | 5,089.20 | 5,089.20 | 5,079.50 | 5,079.50 | 748.1K |
| 15:35 | 5,076.40 | 5,080.30 | 5,076.10 | 5,079.80 | 496.3K |
| 15:40 | 5,080.20 | 5,080.20 | 5,077.10 | 5,078.10 | 389.3K |
| 15:45 | 5,077.20 | 5,087.70 | 5,077.20 | 5,087.70 | 647.6K |
| 15:50 | 5,087.30 | 5,089.90 | 5,085.60 | 5,089.70 | 566.6K |
| 15:55 | 5,090.40 | 5,100.30 | 5,088.20 | 5,100.30 | 874.8K |
| 16:00 | 5,098.20 | 5,101.40 | 5,089.00 | 5,089.00 | 622.6K |
| 16:05 | 5,089.50 | 5,094.90 | 5,089.50 | 5,093.80 | 459.5K |
| 16:10 | 5,091.80 | 5,092.80 | 5,087.90 | 5,087.90 | 571.5K |
| 16:15 | 5,088.90 | 5,089.30 | 5,083.00 | 5,083.00 | 550.0K |
| 16:20 | 5,080.80 | 5,080.80 | 5,073.50 | 5,073.50 | 607.9K |
| 16:25 | 5,073.90 | 5,074.30 | 5,067.00 | 5,072.30 | 774.0K |
| 16:30 | 5,071.20 | 5,072.20 | 5,069.50 | 5,070.40 | 561.2K |
| 16:35 | 5,067.80 | 5,068.80 | 5,064.10 | 5,068.80 | 765.6K |
| 16:40 | 5,069.70 | 5,071.40 | 5,065.50 | 5,070.80 | 589.4K |
| 16:45 | 5,069.70 | 5,070.60 | 5,065.60 | 5,068.40 | 737.2K |
| 16:50 | 5,070.30 | 5,074.60 | 5,069.60 | 5,071.30 | 1,178.4K |
| 16:55 | 5,071.00 | 5,071.40 | 5,067.40 | 5,068.50 | 575.7K |
| 17:00 | 5,068.90 | 5,069.90 | 5,066.40 | 5,068.20 | 846.2K |
| 17:05 | 5,068.30 | 5,071.30 | 5,068.30 | 5,070.60 | 1,649.1K |
| 17:10 | 5,069.50 | 5,073.60 | 5,069.00 | 5,073.60 | 1,529.8K |
| 17:15 | 5,072.90 | 5,072.90 | 5,070.30 | 5,070.60 | 915.4K |
| 17:20 | 5,072.10 | 5,072.10 | 5,064.90 | 5,064.90 | 1,157.3K |
| 17:25 | 5,070.00 | 5,070.00 | 5,064.10 | 5,069.90 | 1,367.4K |
| 17:35 | 5,078.10 | 5,078.10 | 5,078.10 | 5,078.10 | 0.0K |