6,716.40
Last Update: 2025-10-01
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5,400.50 | 5,400.50 | 5,386.10 | 5,390.70 | 3,694.2K |
| 09:05 | 5,391.30 | 5,393.50 | 5,385.50 | 5,391.50 | 1,105.0K |
| 09:10 | 5,390.50 | 5,390.50 | 5,384.40 | 5,385.70 | 596.4K |
| 09:15 | 5,386.40 | 5,386.40 | 5,380.40 | 5,381.60 | 808.4K |
| 09:20 | 5,382.50 | 5,391.20 | 5,382.50 | 5,387.20 | 705.5K |
| 09:25 | 5,385.90 | 5,385.90 | 5,381.90 | 5,384.70 | 445.7K |
| 09:30 | 5,385.50 | 5,390.50 | 5,383.30 | 5,387.80 | 869.6K |
| 09:35 | 5,388.30 | 5,394.90 | 5,388.10 | 5,393.30 | 678.9K |
| 09:40 | 5,395.00 | 5,396.00 | 5,389.60 | 5,393.80 | 574.0K |
| 09:45 | 5,392.30 | 5,404.40 | 5,392.20 | 5,404.00 | 559.3K |
| 09:50 | 5,405.30 | 5,412.10 | 5,405.30 | 5,409.80 | 519.1K |
| 09:55 | 5,409.60 | 5,414.80 | 5,409.60 | 5,409.80 | 365.1K |
| 10:00 | 5,409.30 | 5,411.20 | 5,406.60 | 5,411.20 | 512.4K |
| 10:05 | 5,413.50 | 5,424.90 | 5,413.50 | 5,423.00 | 561.1K |
| 10:10 | 5,421.90 | 5,423.40 | 5,420.00 | 5,420.00 | 403.6K |
| 10:15 | 5,418.80 | 5,418.80 | 5,410.90 | 5,413.70 | 551.0K |
| 10:20 | 5,414.50 | 5,415.50 | 5,411.70 | 5,411.70 | 844.1K |
| 10:25 | 5,409.50 | 5,414.00 | 5,408.20 | 5,413.80 | 651.4K |
| 10:30 | 5,412.00 | 5,416.90 | 5,412.00 | 5,416.30 | 663.6K |
| 10:35 | 5,415.50 | 5,422.30 | 5,415.50 | 5,420.00 | 539.3K |
| 10:40 | 5,418.50 | 5,424.90 | 5,418.50 | 5,423.80 | 532.5K |
| 10:45 | 5,424.40 | 5,426.90 | 5,424.10 | 5,426.10 | 429.3K |
| 10:50 | 5,428.60 | 5,428.60 | 5,420.70 | 5,420.70 | 683.6K |
| 10:55 | 5,419.60 | 5,419.80 | 5,416.00 | 5,416.00 | 410.5K |
| 11:00 | 5,418.20 | 5,423.20 | 5,416.20 | 5,417.20 | 1,066.1K |
| 11:05 | 5,416.40 | 5,423.20 | 5,416.40 | 5,421.40 | 407.3K |
| 11:10 | 5,422.60 | 5,425.70 | 5,419.40 | 5,425.70 | 476.8K |
| 11:15 | 5,424.70 | 5,426.80 | 5,420.70 | 5,426.80 | 447.3K |
| 11:20 | 5,427.20 | 5,428.00 | 5,424.10 | 5,424.20 | 651.6K |
| 11:25 | 5,424.10 | 5,424.10 | 5,420.40 | 5,420.40 | 602.1K |
| 11:30 | 5,423.80 | 5,424.30 | 5,421.60 | 5,423.80 | 485.7K |
| 11:35 | 5,425.20 | 5,426.00 | 5,418.80 | 5,418.80 | 455.9K |
| 11:40 | 5,419.10 | 5,424.80 | 5,419.10 | 5,424.20 | 543.8K |
| 11:45 | 5,424.10 | 5,435.50 | 5,423.50 | 5,435.50 | 802.4K |
| 11:50 | 5,434.30 | 5,435.50 | 5,431.00 | 5,434.50 | 2,078.7K |
| 11:55 | 5,432.00 | 5,432.00 | 5,427.00 | 5,427.00 | 2,141.1K |
| 12:00 | 5,427.90 | 5,432.30 | 5,424.60 | 5,425.30 | 843.3K |
| 12:05 | 5,422.70 | 5,426.00 | 5,422.70 | 5,426.00 | 398.3K |
| 12:10 | 5,426.30 | 5,427.10 | 5,424.10 | 5,425.70 | 284.1K |
| 12:15 | 5,428.60 | 5,428.60 | 5,426.30 | 5,426.30 | 399.8K |
| 12:20 | 5,427.00 | 5,431.60 | 5,426.60 | 5,431.60 | 427.9K |
| 12:25 | 5,432.90 | 5,433.60 | 5,430.80 | 5,430.80 | 519.8K |
| 12:30 | 5,429.00 | 5,432.10 | 5,428.90 | 5,431.30 | 709.9K |
| 12:35 | 5,432.40 | 5,434.90 | 5,431.60 | 5,434.90 | 457.8K |
| 12:40 | 5,433.90 | 5,436.50 | 5,433.50 | 5,436.10 | 267.5K |
| 12:45 | 5,436.50 | 5,436.50 | 5,432.00 | 5,432.00 | 736.7K |
| 12:50 | 5,429.60 | 5,431.50 | 5,429.20 | 5,429.90 | 423.3K |
| 12:55 | 5,429.50 | 5,430.60 | 5,427.60 | 5,428.70 | 404.1K |
| 13:00 | 5,430.90 | 5,436.10 | 5,430.40 | 5,435.90 | 647.0K |
| 13:05 | 5,435.60 | 5,436.40 | 5,434.20 | 5,434.20 | 359.6K |
| 13:10 | 5,434.70 | 5,437.40 | 5,434.50 | 5,435.90 | 279.1K |
| 13:15 | 5,435.80 | 5,438.10 | 5,435.50 | 5,435.70 | 355.1K |
| 13:20 | 5,436.20 | 5,437.80 | 5,435.20 | 5,435.50 | 417.0K |
| 13:25 | 5,435.90 | 5,441.70 | 5,435.90 | 5,441.70 | 370.8K |
| 13:30 | 5,440.70 | 5,440.70 | 5,434.30 | 5,434.30 | 552.7K |
| 13:35 | 5,433.70 | 5,438.40 | 5,433.70 | 5,437.90 | 234.0K |
| 13:40 | 5,437.70 | 5,437.70 | 5,435.40 | 5,436.00 | 188.8K |
| 13:45 | 5,436.40 | 5,444.50 | 5,436.40 | 5,442.70 | 409.4K |
| 13:50 | 5,441.80 | 5,442.00 | 5,438.90 | 5,439.20 | 253.3K |
| 13:55 | 5,438.10 | 5,439.80 | 5,437.70 | 5,438.60 | 197.6K |
| 14:00 | 5,438.40 | 5,439.50 | 5,437.10 | 5,437.10 | 413.4K |
| 14:05 | 5,435.80 | 5,435.80 | 5,429.10 | 5,429.10 | 501.8K |
| 14:10 | 5,430.00 | 5,430.80 | 5,428.10 | 5,428.60 | 430.5K |
| 14:15 | 5,426.20 | 5,426.20 | 5,423.40 | 5,424.50 | 296.3K |
| 14:20 | 5,425.50 | 5,428.10 | 5,425.10 | 5,427.00 | 505.2K |
| 14:25 | 5,425.50 | 5,430.90 | 5,425.50 | 5,430.90 | 210.9K |
| 14:30 | 5,432.00 | 5,432.00 | 5,423.00 | 5,423.00 | 261.4K |
| 14:35 | 5,422.40 | 5,423.90 | 5,419.90 | 5,422.00 | 419.7K |
| 14:40 | 5,423.30 | 5,425.30 | 5,420.70 | 5,420.90 | 523.3K |
| 14:45 | 5,422.00 | 5,422.00 | 5,417.30 | 5,419.30 | 426.9K |
| 14:50 | 5,419.80 | 5,421.30 | 5,414.90 | 5,414.90 | 309.4K |
| 14:55 | 5,415.60 | 5,417.60 | 5,415.40 | 5,416.50 | 315.0K |
| 15:00 | 5,415.10 | 5,417.20 | 5,411.80 | 5,413.00 | 569.4K |
| 15:05 | 5,413.20 | 5,414.70 | 5,413.10 | 5,413.90 | 427.9K |
| 15:10 | 5,417.20 | 5,417.20 | 5,411.50 | 5,411.50 | 584.8K |
| 15:15 | 5,411.70 | 5,416.20 | 5,410.30 | 5,416.20 | 775.3K |
| 15:20 | 5,416.70 | 5,417.50 | 5,414.10 | 5,416.20 | 423.9K |
| 15:25 | 5,417.80 | 5,421.40 | 5,417.80 | 5,419.40 | 442.5K |
| 15:30 | 5,421.60 | 5,427.80 | 5,421.60 | 5,427.70 | 623.1K |
| 15:35 | 5,430.70 | 5,436.90 | 5,430.70 | 5,434.80 | 3,383.8K |
| 15:40 | 5,434.10 | 5,437.50 | 5,432.20 | 5,434.10 | 545.6K |
| 15:45 | 5,433.90 | 5,436.90 | 5,433.30 | 5,433.30 | 508.0K |
| 15:50 | 5,433.10 | 5,439.40 | 5,433.10 | 5,438.20 | 1,409.7K |
| 15:55 | 5,440.40 | 5,445.50 | 5,440.00 | 5,444.20 | 702.2K |
| 16:00 | 5,443.70 | 5,456.00 | 5,443.70 | 5,452.90 | 1,534.3K |
| 16:05 | 5,449.90 | 5,453.20 | 5,444.30 | 5,446.00 | 593.8K |
| 16:10 | 5,447.10 | 5,448.10 | 5,444.60 | 5,444.60 | 502.4K |
| 16:15 | 5,447.00 | 5,449.50 | 5,435.30 | 5,435.30 | 2,212.7K |
| 16:20 | 5,437.40 | 5,439.70 | 5,431.10 | 5,434.00 | 1,874.6K |
| 16:25 | 5,433.10 | 5,433.10 | 5,424.80 | 5,426.70 | 1,536.3K |
| 16:30 | 5,429.50 | 5,431.00 | 5,427.70 | 5,430.80 | 1,675.2K |
| 16:35 | 5,429.80 | 5,430.10 | 5,424.80 | 5,424.80 | 1,551.0K |
| 16:40 | 5,424.10 | 5,425.10 | 5,421.00 | 5,421.00 | 1,641.8K |
| 16:45 | 5,423.80 | 5,429.50 | 5,423.20 | 5,429.50 | 764.5K |
| 16:50 | 5,429.50 | 5,430.40 | 5,425.90 | 5,427.20 | 803.8K |
| 16:55 | 5,426.30 | 5,429.50 | 5,424.90 | 5,428.20 | 507.5K |
| 17:00 | 5,430.70 | 5,434.90 | 5,430.50 | 5,434.40 | 715.9K |
| 17:05 | 5,436.00 | 5,443.00 | 5,436.00 | 5,442.30 | 739.1K |
| 17:10 | 5,444.10 | 5,448.00 | 5,444.10 | 5,447.90 | 510.2K |
| 17:15 | 5,449.00 | 5,450.10 | 5,446.20 | 5,447.00 | 893.6K |
| 17:20 | 5,450.30 | 5,450.60 | 5,448.50 | 5,448.50 | 1,023.2K |
| 17:25 | 5,450.20 | 5,452.30 | 5,449.20 | 5,452.30 | 1,306.8K |
| 17:35 | 5,464.20 | 5,464.20 | 5,464.20 | 5,464.20 | 0.0K |