6,679.10
Last Update: 2025-10-02
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5,151.60 | 5,212.00 | 5,151.60 | 5,179.20 | 12,336.8K |
| 09:05 | 5,174.40 | 5,178.10 | 5,150.30 | 5,178.10 | 2,377.7K |
| 09:10 | 5,168.40 | 5,172.50 | 5,154.40 | 5,172.50 | 2,037.0K |
| 09:15 | 5,177.40 | 5,177.40 | 5,162.80 | 5,167.60 | 1,667.7K |
| 09:20 | 5,170.40 | 5,178.30 | 5,170.40 | 5,176.40 | 1,237.3K |
| 09:25 | 5,171.20 | 5,175.50 | 5,164.00 | 5,164.00 | 1,817.7K |
| 09:30 | 5,167.50 | 5,169.20 | 5,152.20 | 5,152.20 | 1,308.1K |
| 09:35 | 5,152.10 | 5,152.10 | 5,145.60 | 5,145.60 | 1,117.3K |
| 09:40 | 5,142.60 | 5,142.60 | 5,129.30 | 5,133.70 | 1,545.3K |
| 09:45 | 5,134.40 | 5,134.40 | 5,117.00 | 5,121.00 | 1,393.5K |
| 09:50 | 5,120.30 | 5,120.30 | 5,106.00 | 5,106.00 | 1,363.4K |
| 09:55 | 5,099.00 | 5,109.20 | 5,088.00 | 5,104.30 | 1,237.0K |
| 10:00 | 5,109.60 | 5,112.20 | 5,108.80 | 5,110.60 | 1,061.8K |
| 10:05 | 5,104.50 | 5,104.50 | 5,090.70 | 5,096.70 | 1,393.5K |
| 10:10 | 5,094.80 | 5,098.30 | 5,080.60 | 5,084.40 | 1,154.3K |
| 10:15 | 5,084.70 | 5,100.00 | 5,084.70 | 5,095.70 | 834.6K |
| 10:20 | 5,094.90 | 5,101.00 | 5,093.30 | 5,101.00 | 641.2K |
| 10:25 | 5,101.40 | 5,118.50 | 5,101.40 | 5,118.50 | 706.7K |
| 10:30 | 5,123.90 | 5,123.90 | 5,121.60 | 5,122.10 | 1,065.0K |
| 10:35 | 5,121.90 | 5,128.90 | 5,121.30 | 5,128.90 | 689.9K |
| 10:40 | 5,133.50 | 5,139.70 | 5,133.50 | 5,135.10 | 1,404.5K |
| 10:45 | 5,139.80 | 5,145.50 | 5,139.40 | 5,142.00 | 894.1K |
| 10:50 | 5,142.20 | 5,150.50 | 5,139.20 | 5,150.20 | 1,539.5K |
| 10:55 | 5,150.50 | 5,151.60 | 5,143.60 | 5,147.30 | 702.4K |
| 11:00 | 5,146.00 | 5,147.30 | 5,141.90 | 5,147.30 | 747.3K |
| 11:05 | 5,148.40 | 5,153.90 | 5,146.70 | 5,146.70 | 1,299.7K |
| 11:10 | 5,147.90 | 5,147.90 | 5,135.70 | 5,137.20 | 906.8K |
| 11:15 | 5,137.60 | 5,137.60 | 5,133.00 | 5,133.00 | 805.9K |
| 11:20 | 5,133.30 | 5,139.70 | 5,131.80 | 5,139.00 | 957.8K |
| 11:25 | 5,139.10 | 5,144.10 | 5,138.50 | 5,142.20 | 805.9K |
| 11:30 | 5,143.30 | 5,150.70 | 5,142.80 | 5,150.00 | 633.3K |
| 11:35 | 5,151.70 | 5,151.70 | 5,143.00 | 5,148.40 | 771.2K |
| 11:40 | 5,149.60 | 5,153.90 | 5,147.50 | 5,148.00 | 995.8K |
| 11:45 | 5,143.90 | 5,145.30 | 5,132.20 | 5,132.20 | 879.0K |
| 11:50 | 5,131.40 | 5,137.60 | 5,131.40 | 5,135.80 | 855.4K |
| 11:55 | 5,136.60 | 5,138.90 | 5,134.50 | 5,135.10 | 509.9K |
| 12:00 | 5,136.70 | 5,136.70 | 5,129.10 | 5,129.60 | 535.7K |
| 12:05 | 5,129.70 | 5,137.30 | 5,129.00 | 5,131.00 | 1,058.7K |
| 12:10 | 5,130.00 | 5,134.90 | 5,129.20 | 5,134.50 | 734.8K |
| 12:15 | 5,132.20 | 5,133.00 | 5,127.50 | 5,128.00 | 513.0K |
| 12:20 | 5,128.60 | 5,130.50 | 5,123.40 | 5,124.10 | 625.0K |
| 12:25 | 5,124.50 | 5,132.80 | 5,124.40 | 5,128.50 | 603.9K |
| 12:30 | 5,127.50 | 5,129.90 | 5,126.70 | 5,129.50 | 621.1K |
| 12:35 | 5,130.30 | 5,133.30 | 5,129.70 | 5,131.70 | 533.0K |
| 12:40 | 5,129.30 | 5,130.70 | 5,124.20 | 5,124.20 | 504.6K |
| 12:45 | 5,119.50 | 5,119.50 | 5,113.20 | 5,119.50 | 979.0K |
| 12:50 | 5,119.60 | 5,122.00 | 5,116.90 | 5,122.00 | 411.8K |
| 12:55 | 5,124.20 | 5,125.90 | 5,121.00 | 5,122.80 | 443.9K |
| 13:00 | 5,121.50 | 5,130.00 | 5,118.70 | 5,130.00 | 775.9K |
| 13:05 | 5,129.40 | 5,131.70 | 5,126.30 | 5,126.80 | 611.9K |
| 13:10 | 5,127.10 | 5,127.10 | 5,113.50 | 5,118.90 | 663.6K |
| 13:15 | 5,116.30 | 5,116.50 | 5,112.20 | 5,112.60 | 878.7K |
| 13:20 | 5,113.30 | 5,114.30 | 5,106.30 | 5,114.30 | 745.0K |
| 13:25 | 5,115.60 | 5,119.20 | 5,115.40 | 5,115.60 | 674.0K |
| 13:30 | 5,112.10 | 5,115.00 | 5,107.80 | 5,115.00 | 449.2K |
| 13:35 | 5,115.50 | 5,130.00 | 5,115.50 | 5,129.10 | 668.4K |
| 13:40 | 5,129.50 | 5,129.50 | 5,124.80 | 5,127.60 | 439.9K |
| 13:45 | 5,129.80 | 5,131.10 | 5,121.60 | 5,121.60 | 717.9K |
| 13:50 | 5,126.70 | 5,130.60 | 5,122.70 | 5,128.20 | 462.6K |
| 13:55 | 5,130.20 | 5,134.40 | 5,130.20 | 5,132.00 | 529.1K |
| 14:00 | 5,134.00 | 5,137.70 | 5,133.40 | 5,135.10 | 570.3K |
| 14:05 | 5,135.10 | 5,136.10 | 5,127.60 | 5,127.60 | 585.7K |
| 14:10 | 5,130.20 | 5,134.80 | 5,130.20 | 5,134.70 | 782.9K |
| 14:15 | 5,134.30 | 5,141.40 | 5,134.20 | 5,141.40 | 528.5K |
| 14:20 | 5,140.80 | 5,140.80 | 5,129.20 | 5,129.20 | 743.9K |
| 14:25 | 5,125.80 | 5,126.00 | 5,122.20 | 5,124.40 | 622.6K |
| 14:30 | 5,125.10 | 5,131.50 | 5,125.10 | 5,131.20 | 509.2K |
| 14:35 | 5,133.00 | 5,137.60 | 5,133.00 | 5,137.50 | 485.6K |
| 14:40 | 5,136.10 | 5,139.30 | 5,134.90 | 5,137.30 | 502.5K |
| 14:45 | 5,137.30 | 5,138.40 | 5,130.40 | 5,132.50 | 390.9K |
| 14:50 | 5,135.60 | 5,140.90 | 5,135.60 | 5,140.90 | 420.1K |
| 14:55 | 5,138.80 | 5,139.80 | 5,136.90 | 5,137.80 | 430.8K |
| 15:00 | 5,139.20 | 5,141.70 | 5,137.60 | 5,141.70 | 347.4K |
| 15:05 | 5,140.10 | 5,141.20 | 5,139.70 | 5,139.80 | 438.2K |
| 15:10 | 5,139.70 | 5,139.70 | 5,133.10 | 5,133.10 | 843.7K |
| 15:15 | 5,133.40 | 5,133.90 | 5,131.20 | 5,133.20 | 443.6K |
| 15:20 | 5,131.70 | 5,133.70 | 5,125.90 | 5,128.20 | 389.3K |
| 15:25 | 5,129.00 | 5,134.00 | 5,128.90 | 5,128.90 | 548.6K |
| 15:30 | 5,130.00 | 5,130.00 | 5,103.30 | 5,104.10 | 991.6K |
| 15:35 | 5,104.30 | 5,105.50 | 5,097.30 | 5,099.50 | 1,457.7K |
| 15:40 | 5,099.20 | 5,109.80 | 5,099.20 | 5,106.20 | 944.5K |
| 15:45 | 5,108.40 | 5,111.00 | 5,102.00 | 5,108.70 | 957.8K |
| 15:50 | 5,109.60 | 5,117.10 | 5,109.60 | 5,116.00 | 696.1K |
| 15:55 | 5,110.80 | 5,116.10 | 5,109.40 | 5,112.60 | 1,191.8K |
| 16:00 | 5,106.20 | 5,109.30 | 5,100.00 | 5,108.00 | 954.9K |
| 16:05 | 5,109.50 | 5,113.60 | 5,105.40 | 5,105.40 | 1,235.9K |
| 16:10 | 5,105.80 | 5,110.20 | 5,105.80 | 5,106.10 | 656.1K |
| 16:15 | 5,104.90 | 5,113.30 | 5,104.20 | 5,110.50 | 537.6K |
| 16:20 | 5,115.20 | 5,115.20 | 5,103.50 | 5,111.20 | 678.9K |
| 16:25 | 5,112.10 | 5,115.50 | 5,104.90 | 5,104.90 | 791.2K |
| 16:30 | 5,103.60 | 5,103.60 | 5,087.00 | 5,089.20 | 1,033.8K |
| 16:35 | 5,090.40 | 5,101.60 | 5,090.00 | 5,101.60 | 843.8K |
| 16:40 | 5,105.60 | 5,110.40 | 5,104.70 | 5,109.20 | 483.2K |
| 16:45 | 5,114.20 | 5,123.40 | 5,112.00 | 5,123.40 | 1,061.1K |
| 16:50 | 5,122.50 | 5,133.80 | 5,122.50 | 5,133.80 | 718.5K |
| 16:55 | 5,134.90 | 5,134.90 | 5,129.00 | 5,129.00 | 584.7K |
| 17:00 | 5,129.10 | 5,134.20 | 5,126.30 | 5,134.20 | 629.8K |
| 17:05 | 5,134.10 | 5,138.40 | 5,132.00 | 5,132.00 | 781.5K |
| 17:10 | 5,133.30 | 5,142.10 | 5,133.30 | 5,141.20 | 1,063.9K |
| 17:15 | 5,139.50 | 5,139.50 | 5,132.20 | 5,136.60 | 1,249.7K |
| 17:20 | 5,136.90 | 5,136.90 | 5,126.10 | 5,126.30 | 1,253.1K |
| 17:25 | 5,128.10 | 5,133.70 | 5,127.90 | 5,133.70 | 1,192.4K |
| 17:35 | 5,152.90 | 5,152.90 | 5,152.90 | 5,152.90 | 0.0K |