6,716.40
Last Update: 2025-10-01
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5,574.80 | 5,600.30 | 5,569.60 | 5,600.30 | 4,042.5K |
| 09:05 | 5,602.00 | 5,604.80 | 5,593.10 | 5,593.10 | 1,108.6K |
| 09:10 | 5,594.70 | 5,598.80 | 5,590.40 | 5,598.80 | 766.3K |
| 09:15 | 5,600.80 | 5,605.70 | 5,599.80 | 5,599.80 | 1,347.3K |
| 09:20 | 5,599.40 | 5,604.40 | 5,597.10 | 5,597.30 | 758.9K |
| 09:25 | 5,596.60 | 5,605.90 | 5,596.60 | 5,598.00 | 778.7K |
| 09:30 | 5,598.30 | 5,606.40 | 5,598.10 | 5,606.40 | 665.9K |
| 09:35 | 5,604.40 | 5,604.70 | 5,602.30 | 5,604.70 | 764.3K |
| 09:40 | 5,604.00 | 5,611.70 | 5,602.40 | 5,606.00 | 925.5K |
| 09:45 | 5,607.40 | 5,617.20 | 5,607.40 | 5,617.20 | 771.0K |
| 09:50 | 5,617.10 | 5,617.10 | 5,609.40 | 5,609.40 | 977.9K |
| 09:55 | 5,601.90 | 5,609.90 | 5,599.40 | 5,599.40 | 921.3K |
| 10:00 | 5,601.20 | 5,603.50 | 5,587.90 | 5,589.30 | 766.1K |
| 10:05 | 5,590.50 | 5,600.50 | 5,590.50 | 5,597.80 | 404.0K |
| 10:10 | 5,598.50 | 5,600.00 | 5,592.10 | 5,595.70 | 569.3K |
| 10:15 | 5,595.50 | 5,599.60 | 5,591.60 | 5,591.60 | 630.6K |
| 10:20 | 5,590.70 | 5,597.00 | 5,590.70 | 5,593.60 | 753.1K |
| 10:25 | 5,592.20 | 5,595.60 | 5,588.20 | 5,588.20 | 505.4K |
| 10:30 | 5,586.60 | 5,587.80 | 5,584.90 | 5,587.70 | 502.4K |
| 10:35 | 5,587.60 | 5,593.00 | 5,587.60 | 5,593.00 | 631.4K |
| 10:40 | 5,594.30 | 5,594.40 | 5,589.70 | 5,589.70 | 408.2K |
| 10:45 | 5,590.90 | 5,591.50 | 5,580.60 | 5,580.60 | 473.0K |
| 10:50 | 5,578.90 | 5,578.90 | 5,561.50 | 5,561.50 | 874.5K |
| 10:55 | 5,563.00 | 5,568.50 | 5,563.00 | 5,563.30 | 460.3K |
| 11:00 | 5,560.00 | 5,563.90 | 5,558.70 | 5,560.50 | 689.2K |
| 11:05 | 5,560.10 | 5,565.10 | 5,558.50 | 5,558.50 | 456.0K |
| 11:10 | 5,558.40 | 5,558.70 | 5,554.60 | 5,554.60 | 546.5K |
| 11:15 | 5,553.00 | 5,553.10 | 5,541.60 | 5,541.80 | 682.0K |
| 11:20 | 5,540.90 | 5,542.10 | 5,526.90 | 5,527.40 | 589.4K |
| 11:25 | 5,526.30 | 5,528.10 | 5,521.40 | 5,523.10 | 825.6K |
| 11:30 | 5,520.10 | 5,532.20 | 5,520.10 | 5,532.20 | 733.9K |
| 11:35 | 5,531.90 | 5,532.10 | 5,529.40 | 5,532.10 | 346.0K |
| 11:40 | 5,534.80 | 5,535.20 | 5,529.70 | 5,530.10 | 608.3K |
| 11:45 | 5,531.00 | 5,533.20 | 5,525.10 | 5,525.10 | 614.8K |
| 11:50 | 5,528.60 | 5,539.30 | 5,528.60 | 5,539.30 | 530.8K |
| 11:55 | 5,539.70 | 5,545.20 | 5,539.70 | 5,545.10 | 275.9K |
| 12:00 | 5,547.30 | 5,547.30 | 5,542.10 | 5,542.10 | 415.9K |
| 12:05 | 5,541.10 | 5,542.50 | 5,538.30 | 5,542.40 | 380.5K |
| 12:10 | 5,544.30 | 5,544.80 | 5,542.80 | 5,543.10 | 446.9K |
| 12:15 | 5,542.00 | 5,543.70 | 5,534.00 | 5,534.00 | 560.9K |
| 12:20 | 5,535.40 | 5,537.60 | 5,535.40 | 5,536.80 | 385.2K |
| 12:25 | 5,538.50 | 5,542.60 | 5,538.30 | 5,542.60 | 397.9K |
| 12:30 | 5,541.90 | 5,541.90 | 5,532.40 | 5,534.10 | 360.7K |
| 12:35 | 5,534.50 | 5,540.70 | 5,534.40 | 5,539.70 | 363.8K |
| 12:40 | 5,540.80 | 5,543.40 | 5,532.60 | 5,534.30 | 488.5K |
| 12:45 | 5,534.60 | 5,541.40 | 5,534.60 | 5,539.70 | 351.5K |
| 12:50 | 5,540.30 | 5,545.70 | 5,538.60 | 5,545.70 | 368.4K |
| 12:55 | 5,545.60 | 5,545.60 | 5,538.80 | 5,539.90 | 365.1K |
| 13:00 | 5,540.70 | 5,540.70 | 5,531.90 | 5,531.90 | 340.2K |
| 13:05 | 5,527.30 | 5,527.30 | 5,523.20 | 5,525.10 | 485.1K |
| 13:10 | 5,525.70 | 5,527.90 | 5,520.20 | 5,520.20 | 393.5K |
| 13:15 | 5,520.90 | 5,521.50 | 5,517.30 | 5,517.40 | 269.6K |
| 13:20 | 5,518.90 | 5,520.70 | 5,513.90 | 5,513.90 | 369.7K |
| 13:25 | 5,515.70 | 5,523.10 | 5,515.70 | 5,522.90 | 556.0K |
| 13:30 | 5,522.00 | 5,524.20 | 5,519.50 | 5,520.80 | 255.4K |
| 13:35 | 5,521.30 | 5,521.60 | 5,517.80 | 5,517.80 | 356.4K |
| 13:40 | 5,519.30 | 5,519.30 | 5,514.30 | 5,514.80 | 387.3K |
| 13:45 | 5,514.60 | 5,516.80 | 5,514.50 | 5,514.90 | 296.0K |
| 13:50 | 5,515.80 | 5,520.80 | 5,515.60 | 5,520.80 | 292.5K |
| 13:55 | 5,519.60 | 5,524.80 | 5,519.40 | 5,519.40 | 637.5K |
| 14:00 | 5,517.40 | 5,518.80 | 5,512.40 | 5,512.50 | 436.8K |
| 14:05 | 5,512.40 | 5,513.90 | 5,511.70 | 5,511.70 | 416.8K |
| 14:10 | 5,510.70 | 5,511.40 | 5,509.70 | 5,510.00 | 333.1K |
| 14:15 | 5,508.10 | 5,508.10 | 5,498.00 | 5,498.80 | 481.2K |
| 14:20 | 5,501.20 | 5,501.20 | 5,495.40 | 5,495.40 | 405.8K |
| 14:25 | 5,494.40 | 5,494.90 | 5,491.40 | 5,492.20 | 428.5K |
| 14:30 | 5,492.10 | 5,498.40 | 5,490.10 | 5,498.40 | 449.5K |
| 14:35 | 5,499.00 | 5,503.60 | 5,497.50 | 5,503.60 | 214.0K |
| 14:40 | 5,505.60 | 5,510.30 | 5,505.60 | 5,510.30 | 240.8K |
| 14:45 | 5,510.00 | 5,515.00 | 5,501.80 | 5,501.80 | 728.7K |
| 14:50 | 5,500.90 | 5,501.20 | 5,492.60 | 5,493.50 | 559.8K |
| 14:55 | 5,492.10 | 5,495.10 | 5,489.00 | 5,495.10 | 419.7K |
| 15:00 | 5,496.40 | 5,501.40 | 5,496.40 | 5,500.20 | 245.1K |
| 15:05 | 5,499.30 | 5,509.80 | 5,499.30 | 5,509.80 | 290.8K |
| 15:10 | 5,511.20 | 5,517.80 | 5,511.20 | 5,514.90 | 478.4K |
| 15:15 | 5,513.70 | 5,513.90 | 5,508.10 | 5,511.20 | 284.1K |
| 15:20 | 5,508.20 | 5,508.20 | 5,503.80 | 5,503.80 | 347.7K |
| 15:25 | 5,502.40 | 5,505.10 | 5,500.30 | 5,505.10 | 673.4K |
| 15:30 | 5,504.00 | 5,504.00 | 5,495.80 | 5,500.10 | 497.8K |
| 15:35 | 5,500.10 | 5,500.10 | 5,491.10 | 5,493.10 | 667.3K |
| 15:40 | 5,491.60 | 5,495.30 | 5,491.10 | 5,491.90 | 492.3K |
| 15:45 | 5,495.40 | 5,495.40 | 5,488.40 | 5,489.70 | 399.5K |
| 15:50 | 5,489.50 | 5,489.50 | 5,486.40 | 5,489.20 | 542.2K |
| 15:55 | 5,490.10 | 5,502.70 | 5,489.90 | 5,502.70 | 655.5K |
| 16:00 | 5,507.70 | 5,508.00 | 5,503.40 | 5,505.80 | 585.3K |
| 16:05 | 5,506.80 | 5,506.80 | 5,503.00 | 5,505.20 | 398.1K |
| 16:10 | 5,505.00 | 5,506.60 | 5,502.70 | 5,506.40 | 423.6K |
| 16:15 | 5,505.50 | 5,512.00 | 5,503.30 | 5,509.50 | 572.3K |
| 16:20 | 5,508.80 | 5,518.40 | 5,508.80 | 5,517.90 | 512.9K |
| 16:25 | 5,519.70 | 5,519.70 | 5,511.30 | 5,515.10 | 733.5K |
| 16:30 | 5,514.80 | 5,515.50 | 5,510.60 | 5,514.10 | 479.2K |
| 16:35 | 5,515.30 | 5,515.30 | 5,504.70 | 5,504.70 | 463.5K |
| 16:40 | 5,504.00 | 5,511.20 | 5,504.00 | 5,506.70 | 405.1K |
| 16:45 | 5,511.70 | 5,511.70 | 5,506.30 | 5,507.40 | 524.4K |
| 16:50 | 5,507.10 | 5,507.10 | 5,498.80 | 5,504.40 | 514.9K |
| 16:55 | 5,506.00 | 5,510.00 | 5,505.60 | 5,507.80 | 319.6K |
| 17:00 | 5,509.00 | 5,517.90 | 5,509.00 | 5,517.90 | 495.0K |
| 17:05 | 5,517.30 | 5,519.10 | 5,514.50 | 5,515.20 | 621.3K |
| 17:10 | 5,512.50 | 5,514.00 | 5,511.20 | 5,511.20 | 649.1K |
| 17:15 | 5,512.00 | 5,512.00 | 5,507.50 | 5,508.00 | 562.2K |
| 17:20 | 5,507.70 | 5,508.40 | 5,506.00 | 5,506.10 | 935.2K |
| 17:25 | 5,506.50 | 5,506.50 | 5,494.90 | 5,498.70 | 1,279.4K |
| 17:35 | 5,490.30 | 5,490.30 | 5,490.30 | 5,490.30 | 0.0K |