6,716.40
Last Update: 2025-10-01
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5,559.10 | 5,574.50 | 5,557.10 | 5,574.50 | 2,600.0K |
| 09:05 | 5,568.10 | 5,568.10 | 5,555.50 | 5,558.10 | 595.6K |
| 09:10 | 5,568.90 | 5,585.90 | 5,568.90 | 5,582.00 | 751.1K |
| 09:15 | 5,581.10 | 5,581.90 | 5,560.40 | 5,560.40 | 505.1K |
| 09:20 | 5,560.60 | 5,570.90 | 5,560.60 | 5,570.30 | 940.4K |
| 09:25 | 5,570.00 | 5,570.00 | 5,565.60 | 5,567.40 | 1,027.7K |
| 09:30 | 5,565.70 | 5,571.20 | 5,552.40 | 5,552.40 | 718.5K |
| 09:35 | 5,552.60 | 5,554.90 | 5,550.70 | 5,554.00 | 547.6K |
| 09:40 | 5,555.20 | 5,557.60 | 5,552.00 | 5,552.00 | 403.1K |
| 09:45 | 5,553.40 | 5,561.10 | 5,553.40 | 5,554.10 | 412.5K |
| 09:50 | 5,552.70 | 5,554.10 | 5,548.30 | 5,553.20 | 353.8K |
| 09:55 | 5,552.20 | 5,559.20 | 5,552.20 | 5,559.20 | 328.3K |
| 10:00 | 5,556.60 | 5,563.80 | 5,555.10 | 5,563.60 | 577.9K |
| 10:05 | 5,564.60 | 5,572.20 | 5,560.30 | 5,572.20 | 409.9K |
| 10:10 | 5,572.60 | 5,572.60 | 5,564.60 | 5,568.90 | 270.1K |
| 10:15 | 5,571.10 | 5,580.60 | 5,569.80 | 5,580.60 | 529.9K |
| 10:20 | 5,576.50 | 5,582.60 | 5,575.30 | 5,582.60 | 633.9K |
| 10:25 | 5,583.30 | 5,586.60 | 5,583.00 | 5,583.00 | 286.1K |
| 10:30 | 5,582.80 | 5,582.80 | 5,574.90 | 5,574.90 | 759.9K |
| 10:35 | 5,573.70 | 5,574.70 | 5,565.40 | 5,566.50 | 410.5K |
| 10:40 | 5,566.00 | 5,567.00 | 5,562.60 | 5,563.80 | 384.5K |
| 10:45 | 5,561.10 | 5,564.00 | 5,560.80 | 5,560.80 | 523.7K |
| 10:50 | 5,562.50 | 5,564.80 | 5,561.40 | 5,564.20 | 501.3K |
| 10:55 | 5,564.40 | 5,565.80 | 5,560.80 | 5,565.80 | 398.7K |
| 11:00 | 5,570.20 | 5,570.40 | 5,562.60 | 5,562.60 | 361.9K |
| 11:05 | 5,562.60 | 5,562.60 | 5,554.00 | 5,558.50 | 414.9K |
| 11:10 | 5,559.50 | 5,564.00 | 5,556.50 | 5,564.00 | 373.9K |
| 11:15 | 5,563.40 | 5,569.30 | 5,563.40 | 5,569.00 | 340.4K |
| 11:20 | 5,569.00 | 5,569.00 | 5,563.80 | 5,563.80 | 393.7K |
| 11:25 | 5,565.20 | 5,566.60 | 5,562.70 | 5,562.70 | 271.4K |
| 11:30 | 5,562.00 | 5,568.30 | 5,561.10 | 5,568.10 | 246.7K |
| 11:35 | 5,567.70 | 5,572.70 | 5,567.70 | 5,572.10 | 524.3K |
| 11:40 | 5,573.00 | 5,577.00 | 5,573.00 | 5,577.00 | 290.1K |
| 11:45 | 5,576.90 | 5,580.20 | 5,576.40 | 5,578.30 | 390.5K |
| 11:50 | 5,576.40 | 5,584.40 | 5,576.30 | 5,584.40 | 452.4K |
| 11:55 | 5,585.60 | 5,585.60 | 5,582.10 | 5,582.10 | 483.9K |
| 12:00 | 5,583.80 | 5,583.80 | 5,581.10 | 5,583.30 | 260.4K |
| 12:05 | 5,583.60 | 5,583.90 | 5,582.40 | 5,582.80 | 180.3K |
| 12:10 | 5,583.80 | 5,584.40 | 5,582.00 | 5,582.40 | 429.9K |
| 12:15 | 5,581.60 | 5,584.50 | 5,579.60 | 5,584.50 | 316.8K |
| 12:20 | 5,586.20 | 5,586.20 | 5,578.20 | 5,578.20 | 195.0K |
| 12:25 | 5,578.60 | 5,579.00 | 5,574.70 | 5,574.70 | 243.2K |
| 12:30 | 5,574.70 | 5,577.50 | 5,574.10 | 5,576.50 | 579.6K |
| 12:35 | 5,577.20 | 5,579.60 | 5,577.20 | 5,578.10 | 166.1K |
| 12:40 | 5,577.60 | 5,578.50 | 5,574.60 | 5,576.90 | 220.8K |
| 12:45 | 5,575.70 | 5,578.10 | 5,575.70 | 5,578.00 | 252.3K |
| 12:50 | 5,579.10 | 5,581.70 | 5,578.70 | 5,581.30 | 142.5K |
| 12:55 | 5,584.00 | 5,584.40 | 5,582.80 | 5,584.40 | 266.5K |
| 13:00 | 5,585.10 | 5,585.10 | 5,578.50 | 5,581.50 | 291.0K |
| 13:05 | 5,581.30 | 5,582.70 | 5,581.10 | 5,581.10 | 165.4K |
| 13:10 | 5,580.80 | 5,580.80 | 5,578.30 | 5,578.60 | 284.1K |
| 13:15 | 5,578.10 | 5,584.10 | 5,578.10 | 5,582.40 | 419.5K |
| 13:20 | 5,582.80 | 5,584.80 | 5,581.10 | 5,584.80 | 250.2K |
| 13:25 | 5,584.20 | 5,586.00 | 5,583.50 | 5,585.10 | 481.7K |
| 13:30 | 5,587.80 | 5,591.90 | 5,587.80 | 5,591.20 | 360.9K |
| 13:35 | 5,591.80 | 5,591.80 | 5,588.50 | 5,588.70 | 189.0K |
| 13:40 | 5,587.50 | 5,587.50 | 5,582.50 | 5,582.50 | 332.7K |
| 13:45 | 5,580.80 | 5,583.10 | 5,577.60 | 5,579.40 | 353.3K |
| 13:50 | 5,578.50 | 5,579.00 | 5,577.00 | 5,577.10 | 186.0K |
| 13:55 | 5,576.30 | 5,577.50 | 5,575.80 | 5,576.70 | 426.2K |
| 14:00 | 5,579.50 | 5,585.10 | 5,579.50 | 5,585.10 | 526.8K |
| 14:05 | 5,586.30 | 5,586.30 | 5,585.30 | 5,585.60 | 146.3K |
| 14:10 | 5,584.90 | 5,584.90 | 5,583.30 | 5,583.70 | 214.3K |
| 14:15 | 5,584.00 | 5,584.20 | 5,577.30 | 5,578.60 | 184.4K |
| 14:20 | 5,577.40 | 5,578.20 | 5,572.90 | 5,574.00 | 147.9K |
| 14:25 | 5,574.00 | 5,574.60 | 5,573.00 | 5,573.80 | 157.0K |
| 14:30 | 5,590.50 | 5,595.40 | 5,585.70 | 5,595.40 | 1,046.5K |
| 14:35 | 5,594.70 | 5,594.70 | 5,591.80 | 5,594.30 | 460.0K |
| 14:40 | 5,597.00 | 5,602.50 | 5,596.00 | 5,597.50 | 783.3K |
| 14:45 | 5,596.10 | 5,596.10 | 5,591.40 | 5,591.40 | 388.0K |
| 14:50 | 5,591.70 | 5,595.50 | 5,590.70 | 5,592.20 | 359.2K |
| 14:55 | 5,593.50 | 5,594.00 | 5,590.10 | 5,590.10 | 357.7K |
| 15:00 | 5,583.10 | 5,596.60 | 5,583.10 | 5,596.60 | 465.2K |
| 15:05 | 5,597.70 | 5,602.30 | 5,597.70 | 5,600.60 | 251.3K |
| 15:10 | 5,601.50 | 5,603.00 | 5,600.80 | 5,603.00 | 350.6K |
| 15:15 | 5,602.60 | 5,603.10 | 5,600.90 | 5,603.10 | 222.3K |
| 15:20 | 5,603.80 | 5,606.70 | 5,602.00 | 5,606.70 | 233.7K |
| 15:25 | 5,604.90 | 5,609.20 | 5,604.90 | 5,608.10 | 282.7K |
| 15:30 | 5,613.70 | 5,619.70 | 5,612.50 | 5,616.30 | 746.7K |
| 15:35 | 5,614.70 | 5,616.70 | 5,613.10 | 5,616.70 | 2,407.7K |
| 15:40 | 5,621.90 | 5,628.50 | 5,620.80 | 5,628.50 | 1,377.5K |
| 15:45 | 5,630.00 | 5,631.20 | 5,627.10 | 5,628.20 | 512.5K |
| 15:50 | 5,628.00 | 5,628.00 | 5,616.10 | 5,616.10 | 545.8K |
| 15:55 | 5,616.20 | 5,619.30 | 5,614.60 | 5,616.00 | 616.1K |
| 16:00 | 5,614.90 | 5,614.90 | 5,601.10 | 5,601.80 | 773.7K |
| 16:05 | 5,604.50 | 5,607.90 | 5,602.70 | 5,606.40 | 319.7K |
| 16:10 | 5,602.50 | 5,602.50 | 5,590.20 | 5,591.60 | 463.1K |
| 16:15 | 5,595.60 | 5,595.60 | 5,589.20 | 5,589.20 | 653.0K |
| 16:20 | 5,590.40 | 5,594.20 | 5,590.40 | 5,594.20 | 383.0K |
| 16:25 | 5,593.20 | 5,593.70 | 5,587.20 | 5,587.20 | 443.9K |
| 16:30 | 5,586.20 | 5,586.20 | 5,582.90 | 5,582.90 | 384.7K |
| 16:35 | 5,583.90 | 5,591.50 | 5,583.90 | 5,591.50 | 429.0K |
| 16:40 | 5,591.80 | 5,592.80 | 5,588.30 | 5,590.00 | 508.9K |
| 16:45 | 5,591.60 | 5,592.90 | 5,590.00 | 5,590.00 | 711.1K |
| 16:50 | 5,591.20 | 5,591.80 | 5,587.10 | 5,587.20 | 523.1K |
| 16:55 | 5,587.50 | 5,588.50 | 5,580.40 | 5,582.70 | 453.9K |
| 17:00 | 5,582.60 | 5,586.60 | 5,582.60 | 5,586.60 | 361.5K |
| 17:05 | 5,586.80 | 5,597.70 | 5,586.80 | 5,597.70 | 641.4K |
| 17:10 | 5,598.50 | 5,603.70 | 5,597.20 | 5,603.70 | 797.9K |
| 17:15 | 5,600.10 | 5,601.40 | 5,588.20 | 5,588.20 | 682.0K |
| 17:20 | 5,586.70 | 5,592.60 | 5,586.70 | 5,591.20 | 937.4K |
| 17:25 | 5,590.80 | 5,593.10 | 5,587.60 | 5,590.80 | 1,088.3K |
| 17:35 | 5,601.30 | 5,601.30 | 5,601.30 | 5,601.30 | 0.0K |