6,716.40
Last Update: 2025-10-01
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5,472.80 | 5,486.80 | 5,463.20 | 5,466.80 | 4,190.9K |
| 09:05 | 5,453.10 | 5,454.20 | 5,440.80 | 5,444.00 | 1,255.2K |
| 09:10 | 5,445.80 | 5,454.00 | 5,444.10 | 5,454.00 | 1,254.5K |
| 09:15 | 5,458.20 | 5,461.20 | 5,456.70 | 5,457.90 | 907.1K |
| 09:20 | 5,460.10 | 5,460.10 | 5,451.50 | 5,454.60 | 553.2K |
| 09:25 | 5,459.40 | 5,467.80 | 5,457.80 | 5,465.00 | 558.5K |
| 09:30 | 5,463.10 | 5,465.50 | 5,458.90 | 5,464.20 | 578.9K |
| 09:35 | 5,461.80 | 5,463.50 | 5,456.90 | 5,458.30 | 879.9K |
| 09:40 | 5,460.40 | 5,468.10 | 5,459.70 | 5,468.10 | 827.0K |
| 09:45 | 5,469.80 | 5,470.00 | 5,463.00 | 5,470.00 | 850.1K |
| 09:50 | 5,473.40 | 5,473.60 | 5,465.30 | 5,467.00 | 508.4K |
| 09:55 | 5,468.50 | 5,475.70 | 5,468.50 | 5,475.70 | 429.3K |
| 10:00 | 5,478.20 | 5,480.30 | 5,476.10 | 5,479.40 | 726.9K |
| 10:05 | 5,480.10 | 5,480.10 | 5,473.10 | 5,473.10 | 644.9K |
| 10:10 | 5,473.70 | 5,478.50 | 5,473.70 | 5,474.80 | 634.9K |
| 10:15 | 5,476.50 | 5,481.50 | 5,476.00 | 5,480.80 | 514.5K |
| 10:20 | 5,476.30 | 5,485.20 | 5,473.20 | 5,484.50 | 503.2K |
| 10:25 | 5,485.70 | 5,488.50 | 5,478.30 | 5,488.50 | 525.2K |
| 10:30 | 5,489.90 | 5,495.20 | 5,489.90 | 5,494.80 | 609.4K |
| 10:35 | 5,500.30 | 5,502.20 | 5,493.60 | 5,494.10 | 426.4K |
| 10:40 | 5,494.10 | 5,501.50 | 5,492.80 | 5,501.50 | 444.2K |
| 10:45 | 5,500.50 | 5,501.30 | 5,495.20 | 5,501.30 | 307.0K |
| 10:50 | 5,502.70 | 5,507.40 | 5,501.70 | 5,507.40 | 393.4K |
| 10:55 | 5,506.40 | 5,509.00 | 5,503.40 | 5,509.00 | 624.3K |
| 11:00 | 5,509.00 | 5,509.00 | 5,498.50 | 5,501.40 | 423.8K |
| 11:05 | 5,503.10 | 5,504.70 | 5,501.20 | 5,501.20 | 296.0K |
| 11:10 | 5,501.20 | 5,503.90 | 5,498.90 | 5,503.90 | 237.7K |
| 11:15 | 5,502.20 | 5,504.60 | 5,500.20 | 5,504.60 | 569.8K |
| 11:20 | 5,503.50 | 5,505.50 | 5,501.80 | 5,503.30 | 368.1K |
| 11:25 | 5,504.60 | 5,508.50 | 5,501.60 | 5,502.10 | 483.6K |
| 11:30 | 5,505.50 | 5,506.90 | 5,501.60 | 5,501.80 | 250.2K |
| 11:35 | 5,500.90 | 5,501.90 | 5,500.30 | 5,501.00 | 328.4K |
| 11:40 | 5,500.30 | 5,505.20 | 5,500.30 | 5,503.70 | 315.7K |
| 11:45 | 5,502.40 | 5,502.80 | 5,498.20 | 5,498.20 | 432.6K |
| 11:50 | 5,498.70 | 5,499.00 | 5,494.10 | 5,494.10 | 271.3K |
| 11:55 | 5,496.70 | 5,498.70 | 5,495.90 | 5,497.90 | 528.4K |
| 12:00 | 5,499.70 | 5,504.00 | 5,499.70 | 5,502.70 | 347.1K |
| 12:05 | 5,500.60 | 5,502.10 | 5,497.70 | 5,502.10 | 461.0K |
| 12:10 | 5,502.00 | 5,504.80 | 5,502.00 | 5,504.30 | 385.6K |
| 12:15 | 5,505.40 | 5,507.80 | 5,505.40 | 5,507.70 | 291.0K |
| 12:20 | 5,506.00 | 5,506.60 | 5,504.30 | 5,505.00 | 197.0K |
| 12:25 | 5,504.50 | 5,504.50 | 5,499.50 | 5,500.50 | 305.8K |
| 12:30 | 5,500.50 | 5,502.00 | 5,499.20 | 5,500.10 | 269.9K |
| 12:35 | 5,500.30 | 5,504.30 | 5,500.10 | 5,504.10 | 408.7K |
| 12:40 | 5,505.50 | 5,505.50 | 5,497.00 | 5,497.40 | 436.5K |
| 12:45 | 5,496.40 | 5,496.80 | 5,495.20 | 5,496.20 | 280.6K |
| 12:50 | 5,495.10 | 5,497.60 | 5,493.00 | 5,496.60 | 645.3K |
| 12:55 | 5,496.30 | 5,499.10 | 5,496.30 | 5,497.40 | 227.3K |
| 13:00 | 5,495.80 | 5,500.00 | 5,494.90 | 5,494.90 | 430.7K |
| 13:05 | 5,495.00 | 5,495.00 | 5,490.50 | 5,494.10 | 418.8K |
| 13:10 | 5,493.70 | 5,493.70 | 5,489.90 | 5,489.90 | 300.9K |
| 13:15 | 5,491.60 | 5,497.00 | 5,491.10 | 5,497.00 | 351.8K |
| 13:20 | 5,495.70 | 5,497.00 | 5,493.20 | 5,493.20 | 261.9K |
| 13:25 | 5,494.10 | 5,495.00 | 5,491.10 | 5,492.60 | 236.8K |
| 13:30 | 5,494.10 | 5,497.60 | 5,494.10 | 5,497.50 | 228.1K |
| 13:35 | 5,498.50 | 5,501.60 | 5,497.60 | 5,497.60 | 286.2K |
| 13:40 | 5,496.90 | 5,498.70 | 5,492.10 | 5,492.70 | 427.5K |
| 13:45 | 5,492.50 | 5,493.60 | 5,490.00 | 5,491.30 | 211.5K |
| 13:50 | 5,490.20 | 5,491.20 | 5,490.00 | 5,490.00 | 328.6K |
| 13:55 | 5,489.00 | 5,491.30 | 5,488.60 | 5,490.50 | 185.1K |
| 14:00 | 5,488.20 | 5,491.80 | 5,487.00 | 5,491.80 | 252.1K |
| 14:05 | 5,491.80 | 5,502.60 | 5,491.40 | 5,502.60 | 404.1K |
| 14:10 | 5,502.70 | 5,506.60 | 5,502.70 | 5,506.60 | 348.2K |
| 14:15 | 5,506.40 | 5,508.50 | 5,504.70 | 5,505.50 | 365.6K |
| 14:20 | 5,506.30 | 5,516.10 | 5,504.40 | 5,516.10 | 696.3K |
| 14:25 | 5,516.00 | 5,516.30 | 5,513.60 | 5,516.30 | 359.6K |
| 14:30 | 5,508.20 | 5,508.80 | 5,506.70 | 5,508.00 | 488.1K |
| 14:35 | 5,508.00 | 5,508.00 | 5,501.60 | 5,502.60 | 403.9K |
| 14:40 | 5,504.40 | 5,507.30 | 5,498.70 | 5,499.20 | 314.3K |
| 14:45 | 5,499.80 | 5,525.10 | 5,498.00 | 5,516.60 | 1,773.8K |
| 14:50 | 5,507.60 | 5,516.70 | 5,507.00 | 5,513.00 | 824.8K |
| 14:55 | 5,513.70 | 5,515.20 | 5,503.50 | 5,503.50 | 374.4K |
| 15:00 | 5,505.80 | 5,506.90 | 5,502.20 | 5,502.20 | 394.3K |
| 15:05 | 5,502.40 | 5,509.50 | 5,501.20 | 5,508.40 | 480.2K |
| 15:10 | 5,505.90 | 5,509.80 | 5,491.00 | 5,491.00 | 776.5K |
| 15:15 | 5,483.40 | 5,484.60 | 5,479.60 | 5,484.60 | 781.9K |
| 15:20 | 5,484.10 | 5,484.10 | 5,461.30 | 5,462.70 | 1,087.8K |
| 15:25 | 5,464.20 | 5,474.60 | 5,464.20 | 5,470.10 | 428.4K |
| 15:30 | 5,467.70 | 5,467.70 | 5,459.40 | 5,460.50 | 808.1K |
| 15:35 | 5,458.80 | 5,482.10 | 5,458.80 | 5,476.70 | 1,096.4K |
| 15:40 | 5,481.20 | 5,489.80 | 5,481.20 | 5,487.30 | 917.1K |
| 15:45 | 5,489.30 | 5,503.40 | 5,482.20 | 5,503.40 | 855.1K |
| 15:50 | 5,509.80 | 5,512.10 | 5,503.60 | 5,509.80 | 1,600.4K |
| 15:55 | 5,513.90 | 5,518.30 | 5,510.50 | 5,512.80 | 1,746.9K |
| 16:00 | 5,515.40 | 5,528.40 | 5,515.40 | 5,528.40 | 1,140.6K |
| 16:05 | 5,525.80 | 5,527.00 | 5,523.10 | 5,525.30 | 637.8K |
| 16:10 | 5,524.10 | 5,527.30 | 5,518.70 | 5,518.70 | 779.5K |
| 16:15 | 5,522.40 | 5,523.70 | 5,521.40 | 5,521.40 | 718.1K |
| 16:20 | 5,520.70 | 5,532.80 | 5,518.60 | 5,532.80 | 752.2K |
| 16:25 | 5,533.20 | 5,536.20 | 5,531.50 | 5,536.20 | 583.7K |
| 16:30 | 5,536.60 | 5,541.40 | 5,536.10 | 5,541.10 | 770.4K |
| 16:35 | 5,540.00 | 5,551.90 | 5,534.90 | 5,548.30 | 1,446.3K |
| 16:40 | 5,549.60 | 5,566.60 | 5,549.60 | 5,555.50 | 1,635.8K |
| 16:45 | 5,557.40 | 5,566.00 | 5,551.70 | 5,551.70 | 1,302.9K |
| 16:50 | 5,551.80 | 5,553.60 | 5,548.90 | 5,553.30 | 525.7K |
| 16:55 | 5,554.20 | 5,555.90 | 5,553.00 | 5,553.10 | 563.3K |
| 17:00 | 5,554.60 | 5,561.20 | 5,553.90 | 5,561.20 | 677.2K |
| 17:05 | 5,560.30 | 5,561.20 | 5,556.20 | 5,561.10 | 621.1K |
| 17:10 | 5,560.60 | 5,562.60 | 5,554.80 | 5,555.00 | 1,071.7K |
| 17:15 | 5,555.20 | 5,559.80 | 5,554.90 | 5,559.80 | 843.8K |
| 17:20 | 5,558.00 | 5,558.90 | 5,557.00 | 5,557.00 | 811.9K |
| 17:25 | 5,555.40 | 5,559.80 | 5,553.30 | 5,559.70 | 1,044.9K |
| 17:35 | 5,567.30 | 5,567.30 | 5,567.30 | 5,567.30 | 0.0K |