6,716.40
Last Update: 2025-10-01
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5,470.50 | 5,476.50 | 5,455.60 | 5,455.60 | 7,111.5K |
| 09:05 | 5,453.20 | 5,457.80 | 5,439.80 | 5,439.80 | 2,510.3K |
| 09:10 | 5,437.90 | 5,437.90 | 5,426.00 | 5,426.00 | 1,977.7K |
| 09:15 | 5,421.60 | 5,439.40 | 5,416.20 | 5,438.70 | 1,699.0K |
| 09:20 | 5,433.70 | 5,443.50 | 5,433.70 | 5,443.50 | 1,362.4K |
| 09:25 | 5,440.30 | 5,440.30 | 5,429.60 | 5,437.10 | 1,439.9K |
| 09:30 | 5,435.00 | 5,435.00 | 5,428.50 | 5,432.30 | 1,137.5K |
| 09:35 | 5,432.90 | 5,435.80 | 5,427.40 | 5,434.90 | 872.7K |
| 09:40 | 5,435.90 | 5,446.00 | 5,435.90 | 5,446.00 | 742.1K |
| 09:45 | 5,444.90 | 5,448.00 | 5,440.60 | 5,447.30 | 683.0K |
| 09:50 | 5,446.10 | 5,457.90 | 5,444.70 | 5,457.90 | 1,352.6K |
| 09:55 | 5,457.20 | 5,457.40 | 5,453.80 | 5,457.40 | 921.3K |
| 10:00 | 5,460.30 | 5,461.20 | 5,450.10 | 5,453.30 | 896.1K |
| 10:05 | 5,455.10 | 5,466.50 | 5,455.10 | 5,463.60 | 635.6K |
| 10:10 | 5,468.50 | 5,469.30 | 5,466.60 | 5,468.10 | 900.6K |
| 10:15 | 5,467.50 | 5,468.40 | 5,465.30 | 5,468.30 | 896.7K |
| 10:20 | 5,467.00 | 5,467.00 | 5,464.50 | 5,465.20 | 614.1K |
| 10:25 | 5,461.50 | 5,470.30 | 5,461.50 | 5,470.30 | 967.5K |
| 10:30 | 5,469.20 | 5,470.40 | 5,462.20 | 5,465.30 | 789.4K |
| 10:35 | 5,468.00 | 5,469.90 | 5,465.50 | 5,469.80 | 387.2K |
| 10:40 | 5,468.60 | 5,468.60 | 5,455.40 | 5,455.40 | 665.7K |
| 10:45 | 5,457.60 | 5,457.60 | 5,451.80 | 5,452.00 | 640.7K |
| 10:50 | 5,451.30 | 5,451.30 | 5,446.70 | 5,446.70 | 461.6K |
| 10:55 | 5,445.60 | 5,446.00 | 5,444.10 | 5,444.40 | 674.5K |
| 11:00 | 5,431.70 | 5,438.60 | 5,430.90 | 5,438.10 | 1,059.6K |
| 11:05 | 5,436.90 | 5,445.20 | 5,436.90 | 5,442.60 | 859.2K |
| 11:10 | 5,442.30 | 5,442.30 | 5,434.10 | 5,434.10 | 536.6K |
| 11:15 | 5,434.80 | 5,434.80 | 5,424.90 | 5,427.00 | 727.9K |
| 11:20 | 5,427.30 | 5,430.70 | 5,423.40 | 5,423.40 | 427.1K |
| 11:25 | 5,422.30 | 5,428.00 | 5,422.00 | 5,428.00 | 461.9K |
| 11:30 | 5,431.30 | 5,438.20 | 5,431.30 | 5,436.60 | 476.7K |
| 11:35 | 5,435.70 | 5,439.60 | 5,434.90 | 5,435.00 | 800.0K |
| 11:40 | 5,433.90 | 5,435.00 | 5,432.30 | 5,433.70 | 582.1K |
| 11:45 | 5,432.80 | 5,432.80 | 5,421.70 | 5,423.00 | 569.2K |
| 11:50 | 5,422.60 | 5,428.20 | 5,422.60 | 5,425.90 | 483.4K |
| 11:55 | 5,426.70 | 5,428.80 | 5,426.00 | 5,428.50 | 437.3K |
| 12:00 | 5,428.70 | 5,428.70 | 5,422.20 | 5,425.70 | 483.8K |
| 12:05 | 5,426.60 | 5,427.90 | 5,419.30 | 5,419.30 | 575.9K |
| 12:10 | 5,420.50 | 5,425.00 | 5,420.50 | 5,424.70 | 289.1K |
| 12:15 | 5,424.30 | 5,426.40 | 5,424.30 | 5,425.90 | 237.3K |
| 12:20 | 5,426.40 | 5,428.40 | 5,426.30 | 5,426.70 | 543.2K |
| 12:25 | 5,438.70 | 5,440.10 | 5,426.00 | 5,426.00 | 1,247.6K |
| 12:30 | 5,426.20 | 5,427.30 | 5,420.10 | 5,421.30 | 674.0K |
| 12:35 | 5,419.70 | 5,425.40 | 5,418.80 | 5,425.40 | 488.4K |
| 12:40 | 5,426.80 | 5,431.80 | 5,426.80 | 5,428.10 | 641.9K |
| 12:45 | 5,429.30 | 5,429.90 | 5,427.20 | 5,427.80 | 317.8K |
| 12:50 | 5,428.40 | 5,430.10 | 5,427.30 | 5,429.80 | 397.1K |
| 12:55 | 5,429.10 | 5,430.10 | 5,423.20 | 5,423.20 | 371.2K |
| 13:00 | 5,426.40 | 5,431.70 | 5,426.40 | 5,429.50 | 477.5K |
| 13:05 | 5,427.60 | 5,427.80 | 5,423.30 | 5,423.30 | 365.6K |
| 13:10 | 5,423.30 | 5,423.70 | 5,419.20 | 5,420.70 | 677.7K |
| 13:15 | 5,423.50 | 5,428.00 | 5,423.50 | 5,428.00 | 409.8K |
| 13:20 | 5,428.80 | 5,429.00 | 5,425.50 | 5,425.60 | 369.0K |
| 13:25 | 5,427.70 | 5,431.80 | 5,427.40 | 5,427.90 | 340.0K |
| 13:30 | 5,429.80 | 5,429.80 | 5,426.30 | 5,426.30 | 367.9K |
| 13:35 | 5,425.70 | 5,426.10 | 5,422.80 | 5,422.80 | 570.2K |
| 13:40 | 5,423.00 | 5,429.10 | 5,423.00 | 5,427.70 | 422.4K |
| 13:45 | 5,427.90 | 5,432.50 | 5,427.80 | 5,432.50 | 245.5K |
| 13:50 | 5,431.90 | 5,433.50 | 5,431.90 | 5,432.40 | 227.3K |
| 13:55 | 5,432.80 | 5,432.80 | 5,429.40 | 5,431.50 | 542.8K |
| 14:00 | 5,432.80 | 5,438.70 | 5,432.80 | 5,436.40 | 890.5K |
| 14:05 | 5,436.80 | 5,436.80 | 5,435.00 | 5,436.00 | 342.2K |
| 14:10 | 5,437.20 | 5,437.30 | 5,435.60 | 5,435.60 | 258.7K |
| 14:15 | 5,434.30 | 5,434.30 | 5,429.40 | 5,429.80 | 235.5K |
| 14:20 | 5,430.50 | 5,432.30 | 5,429.00 | 5,429.00 | 267.8K |
| 14:25 | 5,429.40 | 5,433.00 | 5,429.40 | 5,431.80 | 219.8K |
| 14:30 | 5,431.70 | 5,431.70 | 5,428.90 | 5,430.70 | 586.4K |
| 14:35 | 5,431.40 | 5,436.40 | 5,431.40 | 5,434.40 | 532.5K |
| 14:40 | 5,435.70 | 5,437.70 | 5,435.70 | 5,436.70 | 542.7K |
| 14:45 | 5,437.90 | 5,439.20 | 5,432.30 | 5,432.30 | 338.8K |
| 14:50 | 5,433.90 | 5,435.50 | 5,432.80 | 5,435.40 | 398.6K |
| 14:55 | 5,435.50 | 5,435.50 | 5,432.20 | 5,432.60 | 441.9K |
| 15:00 | 5,434.50 | 5,435.20 | 5,431.90 | 5,432.70 | 596.0K |
| 15:05 | 5,432.10 | 5,432.10 | 5,428.10 | 5,429.70 | 406.6K |
| 15:10 | 5,429.30 | 5,431.80 | 5,426.80 | 5,428.50 | 716.8K |
| 15:15 | 5,427.60 | 5,427.70 | 5,423.10 | 5,427.70 | 642.4K |
| 15:20 | 5,427.90 | 5,435.50 | 5,427.90 | 5,435.50 | 354.9K |
| 15:25 | 5,433.30 | 5,440.60 | 5,433.30 | 5,440.60 | 392.5K |
| 15:30 | 5,443.20 | 5,454.00 | 5,443.20 | 5,453.20 | 1,488.3K |
| 15:35 | 5,453.90 | 5,457.20 | 5,453.90 | 5,454.10 | 649.6K |
| 15:40 | 5,454.40 | 5,466.10 | 5,453.50 | 5,466.10 | 964.7K |
| 15:45 | 5,463.50 | 5,465.10 | 5,460.20 | 5,461.50 | 520.9K |
| 15:50 | 5,462.60 | 5,466.40 | 5,462.40 | 5,466.40 | 700.6K |
| 15:55 | 5,467.40 | 5,468.10 | 5,465.60 | 5,466.20 | 815.6K |
| 16:00 | 5,466.80 | 5,471.30 | 5,464.80 | 5,467.10 | 573.4K |
| 16:05 | 5,466.60 | 5,475.10 | 5,466.60 | 5,474.60 | 532.4K |
| 16:10 | 5,472.80 | 5,474.40 | 5,469.30 | 5,473.00 | 497.3K |
| 16:15 | 5,474.10 | 5,477.80 | 5,472.60 | 5,476.70 | 493.5K |
| 16:20 | 5,475.30 | 5,477.30 | 5,475.30 | 5,477.10 | 348.3K |
| 16:25 | 5,477.50 | 5,479.20 | 5,474.30 | 5,479.20 | 437.8K |
| 16:30 | 5,479.40 | 5,480.80 | 5,476.10 | 5,479.70 | 600.3K |
| 16:35 | 5,477.10 | 5,480.90 | 5,476.70 | 5,480.60 | 642.6K |
| 16:40 | 5,481.70 | 5,482.10 | 5,478.60 | 5,479.60 | 529.0K |
| 16:45 | 5,480.00 | 5,480.80 | 5,477.20 | 5,480.80 | 344.3K |
| 16:50 | 5,479.40 | 5,483.70 | 5,478.70 | 5,481.80 | 613.6K |
| 16:55 | 5,482.20 | 5,489.70 | 5,482.20 | 5,485.10 | 632.6K |
| 17:00 | 5,485.90 | 5,485.90 | 5,479.30 | 5,479.30 | 446.4K |
| 17:05 | 5,480.60 | 5,484.30 | 5,480.00 | 5,483.10 | 614.3K |
| 17:10 | 5,482.30 | 5,483.80 | 5,478.90 | 5,478.90 | 905.0K |
| 17:15 | 5,479.00 | 5,484.50 | 5,479.00 | 5,481.20 | 714.5K |
| 17:20 | 5,480.10 | 5,483.00 | 5,479.70 | 5,480.40 | 1,110.8K |
| 17:25 | 5,479.20 | 5,480.70 | 5,478.40 | 5,479.40 | 1,481.7K |
| 17:35 | 5,489.90 | 5,489.90 | 5,489.90 | 5,489.90 | 0.0K |