6,716.40
Last Update: 2025-10-01
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5,555.80 | 5,555.80 | 5,531.70 | 5,537.40 | 4,937.6K |
| 09:05 | 5,537.70 | 5,537.70 | 5,523.70 | 5,523.70 | 1,803.9K |
| 09:10 | 5,527.70 | 5,527.70 | 5,518.80 | 5,518.80 | 1,164.5K |
| 09:15 | 5,512.90 | 5,512.90 | 5,481.20 | 5,492.30 | 1,350.1K |
| 09:20 | 5,492.50 | 5,507.70 | 5,492.40 | 5,507.70 | 1,164.6K |
| 09:25 | 5,505.90 | 5,516.60 | 5,505.90 | 5,516.60 | 1,173.1K |
| 09:30 | 5,519.00 | 5,522.00 | 5,518.00 | 5,521.90 | 1,013.2K |
| 09:35 | 5,524.40 | 5,534.80 | 5,522.80 | 5,534.80 | 1,222.2K |
| 09:40 | 5,534.80 | 5,546.80 | 5,531.90 | 5,546.80 | 994.8K |
| 09:45 | 5,547.90 | 5,547.90 | 5,537.20 | 5,538.70 | 1,167.7K |
| 09:50 | 5,537.50 | 5,541.70 | 5,536.80 | 5,541.10 | 857.0K |
| 09:55 | 5,541.70 | 5,545.40 | 5,539.10 | 5,539.10 | 489.2K |
| 10:00 | 5,537.40 | 5,537.40 | 5,522.10 | 5,530.60 | 669.0K |
| 10:05 | 5,531.10 | 5,534.20 | 5,523.00 | 5,523.00 | 609.0K |
| 10:10 | 5,521.30 | 5,521.60 | 5,517.40 | 5,520.80 | 519.2K |
| 10:15 | 5,518.60 | 5,524.20 | 5,518.60 | 5,523.50 | 390.2K |
| 10:20 | 5,524.50 | 5,524.50 | 5,516.70 | 5,516.70 | 375.9K |
| 10:25 | 5,513.30 | 5,514.30 | 5,503.10 | 5,503.10 | 530.3K |
| 10:30 | 5,505.30 | 5,509.40 | 5,501.60 | 5,504.10 | 511.8K |
| 10:35 | 5,507.20 | 5,510.40 | 5,506.90 | 5,508.40 | 371.8K |
| 10:40 | 5,507.00 | 5,517.90 | 5,507.00 | 5,517.90 | 367.8K |
| 10:45 | 5,518.80 | 5,519.80 | 5,514.60 | 5,514.60 | 355.7K |
| 10:50 | 5,514.90 | 5,520.70 | 5,512.70 | 5,518.80 | 443.1K |
| 10:55 | 5,519.40 | 5,522.40 | 5,519.40 | 5,521.90 | 277.4K |
| 11:00 | 5,519.70 | 5,527.30 | 5,517.80 | 5,527.30 | 419.9K |
| 11:05 | 5,527.90 | 5,533.00 | 5,526.60 | 5,533.00 | 364.6K |
| 11:10 | 5,536.40 | 5,547.20 | 5,536.40 | 5,546.40 | 989.2K |
| 11:15 | 5,546.10 | 5,547.60 | 5,541.20 | 5,544.90 | 436.9K |
| 11:20 | 5,546.10 | 5,550.20 | 5,546.00 | 5,546.00 | 383.6K |
| 11:25 | 5,545.20 | 5,545.40 | 5,543.60 | 5,545.40 | 546.4K |
| 11:30 | 5,546.50 | 5,546.50 | 5,533.60 | 5,534.00 | 433.8K |
| 11:35 | 5,534.30 | 5,546.20 | 5,534.30 | 5,546.20 | 403.0K |
| 11:40 | 5,545.30 | 5,545.40 | 5,543.50 | 5,544.60 | 296.3K |
| 11:45 | 5,543.70 | 5,552.20 | 5,542.00 | 5,552.20 | 623.8K |
| 11:50 | 5,552.20 | 5,552.20 | 5,545.70 | 5,546.00 | 528.0K |
| 11:55 | 5,546.60 | 5,549.10 | 5,544.50 | 5,544.50 | 395.7K |
| 12:00 | 5,544.40 | 5,544.40 | 5,531.90 | 5,531.90 | 645.0K |
| 12:05 | 5,531.10 | 5,533.50 | 5,530.50 | 5,533.50 | 616.8K |
| 12:10 | 5,533.00 | 5,533.20 | 5,527.20 | 5,527.20 | 518.5K |
| 12:15 | 5,526.90 | 5,526.90 | 5,521.80 | 5,521.80 | 702.3K |
| 12:20 | 5,522.20 | 5,523.80 | 5,516.00 | 5,516.00 | 537.0K |
| 12:25 | 5,517.70 | 5,522.00 | 5,517.70 | 5,520.00 | 376.2K |
| 12:30 | 5,522.00 | 5,523.00 | 5,518.40 | 5,518.90 | 660.1K |
| 12:35 | 5,518.20 | 5,518.20 | 5,515.00 | 5,516.80 | 518.0K |
| 12:40 | 5,515.90 | 5,518.00 | 5,513.70 | 5,513.70 | 491.5K |
| 12:45 | 5,512.60 | 5,512.60 | 5,505.10 | 5,510.00 | 625.2K |
| 12:50 | 5,506.90 | 5,511.30 | 5,506.90 | 5,510.60 | 270.6K |
| 12:55 | 5,508.40 | 5,516.00 | 5,508.40 | 5,516.00 | 286.4K |
| 13:00 | 5,517.20 | 5,521.70 | 5,517.20 | 5,517.70 | 368.4K |
| 13:05 | 5,518.70 | 5,525.00 | 5,518.70 | 5,523.80 | 269.0K |
| 13:10 | 5,523.70 | 5,528.40 | 5,523.40 | 5,528.00 | 286.2K |
| 13:15 | 5,528.40 | 5,534.40 | 5,528.40 | 5,534.20 | 282.5K |
| 13:20 | 5,534.50 | 5,536.20 | 5,528.00 | 5,528.40 | 259.6K |
| 13:25 | 5,529.20 | 5,530.40 | 5,525.60 | 5,526.40 | 476.3K |
| 13:30 | 5,525.70 | 5,525.70 | 5,517.20 | 5,521.00 | 416.1K |
| 13:35 | 5,522.20 | 5,530.60 | 5,522.20 | 5,528.70 | 295.9K |
| 13:40 | 5,529.10 | 5,536.20 | 5,529.10 | 5,536.20 | 223.3K |
| 13:45 | 5,535.90 | 5,536.80 | 5,534.40 | 5,534.40 | 222.9K |
| 13:50 | 5,533.70 | 5,534.00 | 5,529.30 | 5,530.00 | 174.9K |
| 13:55 | 5,528.00 | 5,529.00 | 5,526.70 | 5,526.70 | 175.1K |
| 14:00 | 5,522.90 | 5,534.10 | 5,522.90 | 5,531.90 | 352.0K |
| 14:05 | 5,536.70 | 5,536.70 | 5,523.10 | 5,531.00 | 773.6K |
| 14:10 | 5,532.40 | 5,532.40 | 5,527.50 | 5,530.20 | 241.2K |
| 14:15 | 5,530.60 | 5,533.90 | 5,530.00 | 5,530.00 | 237.3K |
| 14:20 | 5,528.70 | 5,529.60 | 5,522.30 | 5,522.40 | 276.8K |
| 14:25 | 5,523.70 | 5,525.70 | 5,522.60 | 5,523.00 | 310.0K |
| 14:30 | 5,523.70 | 5,526.10 | 5,522.30 | 5,524.00 | 264.9K |
| 14:35 | 5,522.10 | 5,527.70 | 5,516.30 | 5,516.30 | 484.9K |
| 14:40 | 5,516.10 | 5,520.60 | 5,515.40 | 5,520.60 | 221.7K |
| 14:45 | 5,522.60 | 5,524.10 | 5,522.20 | 5,523.70 | 205.7K |
| 14:50 | 5,523.30 | 5,529.00 | 5,523.30 | 5,528.80 | 196.2K |
| 14:55 | 5,528.30 | 5,529.30 | 5,525.90 | 5,525.90 | 199.2K |
| 15:00 | 5,523.50 | 5,529.00 | 5,522.70 | 5,529.00 | 268.7K |
| 15:05 | 5,531.80 | 5,540.60 | 5,531.80 | 5,540.40 | 509.2K |
| 15:10 | 5,538.80 | 5,539.90 | 5,533.80 | 5,536.70 | 268.5K |
| 15:15 | 5,537.50 | 5,541.80 | 5,537.50 | 5,539.90 | 289.7K |
| 15:20 | 5,540.10 | 5,540.10 | 5,537.50 | 5,538.90 | 417.0K |
| 15:25 | 5,538.80 | 5,545.30 | 5,537.80 | 5,545.30 | 481.9K |
| 15:30 | 5,540.30 | 5,540.30 | 5,512.90 | 5,514.50 | 890.8K |
| 15:35 | 5,515.30 | 5,521.50 | 5,514.20 | 5,514.20 | 618.7K |
| 15:40 | 5,513.70 | 5,513.70 | 5,500.70 | 5,500.70 | 715.8K |
| 15:45 | 5,502.30 | 5,509.50 | 5,502.30 | 5,508.80 | 425.6K |
| 15:50 | 5,501.70 | 5,519.10 | 5,501.70 | 5,517.80 | 586.0K |
| 15:55 | 5,522.80 | 5,523.70 | 5,508.40 | 5,511.10 | 629.3K |
| 16:00 | 5,512.30 | 5,526.80 | 5,512.30 | 5,523.10 | 425.2K |
| 16:05 | 5,515.90 | 5,515.90 | 5,506.50 | 5,507.80 | 546.5K |
| 16:10 | 5,513.10 | 5,517.40 | 5,508.80 | 5,517.40 | 546.6K |
| 16:15 | 5,518.50 | 5,524.90 | 5,507.30 | 5,508.90 | 576.4K |
| 16:20 | 5,508.40 | 5,516.00 | 5,507.30 | 5,516.00 | 549.3K |
| 16:25 | 5,519.60 | 5,526.70 | 5,519.60 | 5,524.90 | 448.5K |
| 16:30 | 5,525.30 | 5,525.30 | 5,510.90 | 5,510.90 | 439.3K |
| 16:35 | 5,512.30 | 5,517.60 | 5,509.80 | 5,511.20 | 428.5K |
| 16:40 | 5,506.90 | 5,507.20 | 5,503.80 | 5,507.20 | 391.7K |
| 16:45 | 5,506.10 | 5,511.30 | 5,504.40 | 5,509.00 | 416.2K |
| 16:50 | 5,506.80 | 5,512.70 | 5,506.60 | 5,510.60 | 542.6K |
| 16:55 | 5,511.30 | 5,519.30 | 5,511.30 | 5,518.90 | 358.6K |
| 17:00 | 5,518.60 | 5,521.40 | 5,513.20 | 5,516.30 | 760.7K |
| 17:05 | 5,516.20 | 5,519.40 | 5,515.20 | 5,517.10 | 466.2K |
| 17:10 | 5,517.60 | 5,519.50 | 5,510.30 | 5,510.30 | 709.7K |
| 17:15 | 5,508.60 | 5,513.10 | 5,508.30 | 5,511.00 | 764.4K |
| 17:20 | 5,511.60 | 5,516.80 | 5,511.60 | 5,516.80 | 758.5K |
| 17:25 | 5,520.30 | 5,523.20 | 5,519.80 | 5,521.40 | 1,148.6K |
| 17:35 | 5,502.40 | 5,502.40 | 5,502.40 | 5,502.40 | 0.0K |