6,716.40
Last Update: 2025-10-01
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5,455.10 | 5,481.00 | 5,455.10 | 5,481.00 | 5,072.1K |
| 09:05 | 5,475.30 | 5,478.10 | 5,464.00 | 5,472.90 | 1,397.8K |
| 09:10 | 5,472.50 | 5,472.50 | 5,457.10 | 5,459.30 | 1,391.2K |
| 09:15 | 5,468.80 | 5,469.50 | 5,464.90 | 5,464.90 | 823.7K |
| 09:20 | 5,469.70 | 5,476.40 | 5,466.90 | 5,476.40 | 664.1K |
| 09:25 | 5,476.40 | 5,476.40 | 5,469.90 | 5,473.10 | 648.8K |
| 09:30 | 5,469.10 | 5,474.20 | 5,461.70 | 5,464.10 | 758.8K |
| 09:35 | 5,466.30 | 5,473.60 | 5,463.60 | 5,473.60 | 511.7K |
| 09:40 | 5,471.80 | 5,476.00 | 5,468.70 | 5,476.00 | 690.8K |
| 09:45 | 5,475.60 | 5,475.60 | 5,463.30 | 5,467.50 | 563.3K |
| 09:50 | 5,464.80 | 5,465.80 | 5,441.80 | 5,441.80 | 1,042.5K |
| 09:55 | 5,439.80 | 5,441.20 | 5,433.30 | 5,433.30 | 757.4K |
| 10:00 | 5,431.60 | 5,431.60 | 5,407.90 | 5,411.10 | 1,692.7K |
| 10:05 | 5,414.60 | 5,418.10 | 5,413.40 | 5,416.30 | 437.3K |
| 10:10 | 5,423.50 | 5,434.10 | 5,423.50 | 5,431.80 | 624.9K |
| 10:15 | 5,431.40 | 5,431.40 | 5,417.80 | 5,420.50 | 562.4K |
| 10:20 | 5,422.30 | 5,423.70 | 5,413.00 | 5,415.60 | 689.5K |
| 10:25 | 5,413.40 | 5,418.30 | 5,412.70 | 5,415.00 | 513.8K |
| 10:30 | 5,414.70 | 5,414.80 | 5,408.20 | 5,409.20 | 696.0K |
| 10:35 | 5,408.30 | 5,410.60 | 5,405.30 | 5,407.80 | 529.9K |
| 10:40 | 5,410.30 | 5,418.40 | 5,410.10 | 5,413.00 | 567.7K |
| 10:45 | 5,413.40 | 5,424.40 | 5,412.20 | 5,424.40 | 602.9K |
| 10:50 | 5,424.20 | 5,424.30 | 5,422.50 | 5,423.70 | 336.3K |
| 10:55 | 5,427.00 | 5,429.00 | 5,423.50 | 5,423.50 | 380.0K |
| 11:00 | 5,422.10 | 5,422.70 | 5,419.70 | 5,422.70 | 310.6K |
| 11:05 | 5,423.30 | 5,424.70 | 5,422.00 | 5,423.70 | 254.1K |
| 11:10 | 5,426.10 | 5,433.80 | 5,424.20 | 5,424.20 | 902.9K |
| 11:15 | 5,423.00 | 5,427.90 | 5,423.00 | 5,425.00 | 441.9K |
| 11:20 | 5,424.80 | 5,424.80 | 5,411.80 | 5,411.80 | 362.2K |
| 11:25 | 5,413.30 | 5,413.30 | 5,405.20 | 5,405.20 | 450.9K |
| 11:30 | 5,404.30 | 5,408.70 | 5,403.60 | 5,408.70 | 513.3K |
| 11:35 | 5,413.80 | 5,415.60 | 5,405.60 | 5,405.60 | 565.6K |
| 11:40 | 5,405.60 | 5,405.60 | 5,394.20 | 5,395.50 | 536.4K |
| 11:45 | 5,394.50 | 5,396.10 | 5,392.80 | 5,393.80 | 597.1K |
| 11:50 | 5,392.30 | 5,392.30 | 5,387.90 | 5,390.90 | 541.9K |
| 11:55 | 5,392.00 | 5,396.40 | 5,390.40 | 5,393.60 | 397.2K |
| 12:00 | 5,389.40 | 5,393.90 | 5,388.90 | 5,389.10 | 610.8K |
| 12:05 | 5,390.00 | 5,391.10 | 5,389.60 | 5,389.60 | 260.3K |
| 12:10 | 5,390.10 | 5,390.10 | 5,384.60 | 5,384.60 | 489.1K |
| 12:15 | 5,386.90 | 5,386.90 | 5,381.30 | 5,384.00 | 709.7K |
| 12:20 | 5,383.20 | 5,383.70 | 5,374.20 | 5,374.80 | 514.0K |
| 12:25 | 5,374.80 | 5,382.30 | 5,374.80 | 5,382.30 | 494.8K |
| 12:30 | 5,383.40 | 5,390.70 | 5,383.40 | 5,389.40 | 423.0K |
| 12:35 | 5,391.80 | 5,400.60 | 5,391.80 | 5,398.80 | 387.8K |
| 12:40 | 5,398.70 | 5,399.30 | 5,394.20 | 5,394.80 | 758.4K |
| 12:45 | 5,400.50 | 5,407.80 | 5,400.50 | 5,407.80 | 484.3K |
| 12:50 | 5,408.30 | 5,414.20 | 5,408.30 | 5,411.80 | 506.2K |
| 12:55 | 5,413.20 | 5,413.20 | 5,408.60 | 5,409.50 | 348.0K |
| 13:00 | 5,411.20 | 5,414.60 | 5,410.40 | 5,413.20 | 386.0K |
| 13:05 | 5,413.10 | 5,415.20 | 5,412.30 | 5,415.20 | 219.3K |
| 13:10 | 5,418.60 | 5,422.10 | 5,417.60 | 5,420.10 | 443.2K |
| 13:15 | 5,418.60 | 5,421.40 | 5,418.00 | 5,421.40 | 225.2K |
| 13:20 | 5,422.50 | 5,423.60 | 5,420.60 | 5,423.30 | 373.5K |
| 13:25 | 5,420.40 | 5,420.40 | 5,417.30 | 5,418.30 | 541.3K |
| 13:30 | 5,415.90 | 5,419.40 | 5,415.80 | 5,419.20 | 325.9K |
| 13:35 | 5,421.40 | 5,421.40 | 5,414.10 | 5,414.10 | 719.7K |
| 13:40 | 5,414.50 | 5,425.50 | 5,414.50 | 5,425.50 | 431.2K |
| 13:45 | 5,424.40 | 5,431.00 | 5,424.40 | 5,431.00 | 398.1K |
| 13:50 | 5,432.40 | 5,432.40 | 5,424.30 | 5,428.20 | 558.7K |
| 13:55 | 5,427.40 | 5,427.40 | 5,424.60 | 5,424.60 | 305.3K |
| 14:00 | 5,426.50 | 5,434.00 | 5,426.50 | 5,433.00 | 275.1K |
| 14:05 | 5,434.90 | 5,435.60 | 5,434.40 | 5,435.60 | 417.7K |
| 14:10 | 5,436.70 | 5,443.50 | 5,436.70 | 5,443.50 | 207.3K |
| 14:15 | 5,442.00 | 5,446.60 | 5,439.40 | 5,446.30 | 506.4K |
| 14:20 | 5,446.30 | 5,446.80 | 5,441.90 | 5,441.90 | 295.7K |
| 14:25 | 5,442.10 | 5,445.20 | 5,442.10 | 5,444.80 | 395.8K |
| 14:30 | 5,448.10 | 5,449.60 | 5,445.80 | 5,448.40 | 598.0K |
| 14:35 | 5,447.70 | 5,450.20 | 5,446.20 | 5,448.10 | 256.1K |
| 14:40 | 5,451.30 | 5,457.00 | 5,450.00 | 5,456.40 | 196.4K |
| 14:45 | 5,457.00 | 5,457.00 | 5,449.90 | 5,450.20 | 525.7K |
| 14:50 | 5,449.40 | 5,454.20 | 5,448.90 | 5,450.00 | 478.5K |
| 14:55 | 5,450.90 | 5,453.50 | 5,448.50 | 5,453.50 | 361.7K |
| 15:00 | 5,455.40 | 5,464.90 | 5,453.50 | 5,461.50 | 791.5K |
| 15:05 | 5,462.60 | 5,463.20 | 5,459.20 | 5,461.20 | 446.2K |
| 15:10 | 5,461.40 | 5,462.90 | 5,460.00 | 5,460.60 | 276.9K |
| 15:15 | 5,458.40 | 5,462.40 | 5,457.70 | 5,461.80 | 367.3K |
| 15:20 | 5,459.20 | 5,463.70 | 5,459.20 | 5,463.60 | 423.3K |
| 15:25 | 5,465.60 | 5,465.90 | 5,460.70 | 5,465.60 | 1,021.9K |
| 15:30 | 5,467.10 | 5,467.10 | 5,462.40 | 5,463.60 | 704.7K |
| 15:35 | 5,463.40 | 5,465.80 | 5,461.10 | 5,464.60 | 416.5K |
| 15:40 | 5,465.20 | 5,473.80 | 5,464.70 | 5,473.80 | 582.4K |
| 15:45 | 5,476.60 | 5,476.60 | 5,466.90 | 5,469.80 | 546.6K |
| 15:50 | 5,469.90 | 5,477.70 | 5,469.50 | 5,477.40 | 741.1K |
| 15:55 | 5,477.70 | 5,477.80 | 5,473.50 | 5,477.60 | 562.1K |
| 16:00 | 5,480.60 | 5,488.20 | 5,480.00 | 5,484.00 | 1,553.1K |
| 16:05 | 5,489.00 | 5,490.90 | 5,486.40 | 5,490.90 | 590.0K |
| 16:10 | 5,490.30 | 5,490.80 | 5,485.40 | 5,490.80 | 427.6K |
| 16:15 | 5,493.30 | 5,504.90 | 5,493.30 | 5,504.40 | 689.9K |
| 16:20 | 5,501.60 | 5,503.50 | 5,500.20 | 5,502.70 | 373.3K |
| 16:25 | 5,504.20 | 5,505.10 | 5,501.90 | 5,504.60 | 544.4K |
| 16:30 | 5,504.80 | 5,508.00 | 5,504.80 | 5,505.50 | 882.6K |
| 16:35 | 5,504.90 | 5,507.00 | 5,503.00 | 5,505.60 | 526.9K |
| 16:40 | 5,506.00 | 5,510.00 | 5,504.10 | 5,505.80 | 751.2K |
| 16:45 | 5,507.00 | 5,510.40 | 5,506.70 | 5,508.40 | 608.4K |
| 16:50 | 5,506.00 | 5,506.00 | 5,499.00 | 5,499.10 | 701.0K |
| 16:55 | 5,501.60 | 5,504.30 | 5,500.40 | 5,501.50 | 714.5K |
| 17:00 | 5,506.20 | 5,509.10 | 5,504.40 | 5,505.00 | 576.2K |
| 17:05 | 5,504.70 | 5,507.10 | 5,502.20 | 5,507.10 | 1,167.3K |
| 17:10 | 5,503.90 | 5,507.40 | 5,503.60 | 5,504.70 | 905.5K |
| 17:15 | 5,503.10 | 5,504.70 | 5,491.90 | 5,493.20 | 1,296.1K |
| 17:20 | 5,492.40 | 5,492.40 | 5,480.20 | 5,480.20 | 1,285.4K |
| 17:25 | 5,476.80 | 5,480.40 | 5,473.30 | 5,475.90 | 1,282.9K |
| 17:35 | 5,475.70 | 5,475.70 | 5,475.70 | 5,475.70 | 0.0K |