6,527.00
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5,572.50 | 5,582.20 | 5,567.40 | 5,575.60 | 4,912.6K |
| 09:05 | 5,575.00 | 5,576.90 | 5,567.70 | 5,567.70 | 1,945.3K |
| 09:10 | 5,562.00 | 5,563.70 | 5,551.30 | 5,562.30 | 1,638.5K |
| 09:15 | 5,560.50 | 5,575.20 | 5,559.00 | 5,571.60 | 1,295.8K |
| 09:20 | 5,582.60 | 5,590.50 | 5,577.70 | 5,590.50 | 1,548.4K |
| 09:25 | 5,589.00 | 5,590.70 | 5,586.90 | 5,586.90 | 584.8K |
| 09:30 | 5,586.70 | 5,591.70 | 5,569.70 | 5,569.70 | 900.9K |
| 09:35 | 5,562.00 | 5,566.30 | 5,559.00 | 5,559.00 | 746.5K |
| 09:40 | 5,559.20 | 5,574.00 | 5,559.00 | 5,569.90 | 723.8K |
| 09:45 | 5,571.60 | 5,575.30 | 5,568.90 | 5,570.00 | 648.6K |
| 09:50 | 5,569.30 | 5,579.60 | 5,569.30 | 5,579.60 | 340.1K |
| 09:55 | 5,579.80 | 5,584.70 | 5,579.50 | 5,579.50 | 440.0K |
| 10:00 | 5,576.30 | 5,577.80 | 5,572.50 | 5,574.00 | 475.1K |
| 10:05 | 5,576.80 | 5,581.30 | 5,572.60 | 5,581.30 | 506.8K |
| 10:10 | 5,580.50 | 5,585.70 | 5,580.50 | 5,585.70 | 414.8K |
| 10:15 | 5,588.70 | 5,591.50 | 5,586.20 | 5,587.50 | 364.4K |
| 10:20 | 5,586.80 | 5,596.60 | 5,586.00 | 5,593.60 | 1,317.3K |
| 10:25 | 5,592.40 | 5,601.00 | 5,589.60 | 5,598.70 | 691.0K |
| 10:30 | 5,598.70 | 5,607.90 | 5,598.70 | 5,606.50 | 607.0K |
| 10:35 | 5,606.70 | 5,614.60 | 5,606.70 | 5,607.90 | 670.3K |
| 10:40 | 5,609.40 | 5,612.20 | 5,597.90 | 5,612.20 | 2,432.0K |
| 10:45 | 5,612.20 | 5,619.40 | 5,607.40 | 5,610.20 | 1,107.0K |
| 10:50 | 5,609.40 | 5,609.40 | 5,604.50 | 5,604.50 | 453.2K |
| 10:55 | 5,603.50 | 5,621.30 | 5,599.30 | 5,620.30 | 1,063.4K |
| 11:00 | 5,620.60 | 5,620.60 | 5,610.00 | 5,610.00 | 927.4K |
| 11:05 | 5,611.90 | 5,613.30 | 5,608.10 | 5,608.10 | 370.5K |
| 11:10 | 5,608.90 | 5,613.80 | 5,606.40 | 5,612.40 | 384.6K |
| 11:15 | 5,613.60 | 5,621.90 | 5,613.60 | 5,621.70 | 888.6K |
| 11:20 | 5,621.80 | 5,621.80 | 5,618.40 | 5,620.60 | 315.4K |
| 11:25 | 5,622.00 | 5,625.20 | 5,620.30 | 5,624.80 | 386.4K |
| 11:30 | 5,625.20 | 5,640.00 | 5,624.50 | 5,640.00 | 1,012.7K |
| 11:35 | 5,634.30 | 5,647.90 | 5,634.30 | 5,647.90 | 1,148.5K |
| 11:40 | 5,646.00 | 5,646.00 | 5,634.90 | 5,638.60 | 855.0K |
| 11:45 | 5,640.90 | 5,656.90 | 5,640.90 | 5,655.20 | 1,032.2K |
| 11:50 | 5,654.10 | 5,660.00 | 5,654.10 | 5,657.00 | 1,299.1K |
| 11:55 | 5,659.90 | 5,659.90 | 5,651.30 | 5,651.30 | 992.6K |
| 12:00 | 5,646.50 | 5,648.40 | 5,635.70 | 5,644.50 | 781.0K |
| 12:05 | 5,642.90 | 5,642.90 | 5,633.20 | 5,638.50 | 342.6K |
| 12:10 | 5,637.30 | 5,637.30 | 5,631.00 | 5,635.30 | 385.5K |
| 12:15 | 5,631.30 | 5,633.30 | 5,629.30 | 5,629.30 | 463.5K |
| 12:20 | 5,625.30 | 5,633.10 | 5,625.30 | 5,633.10 | 538.2K |
| 12:25 | 5,633.40 | 5,635.20 | 5,631.60 | 5,632.80 | 340.9K |
| 12:30 | 5,633.50 | 5,636.70 | 5,633.00 | 5,635.40 | 792.4K |
| 12:35 | 5,634.30 | 5,643.10 | 5,634.30 | 5,643.10 | 715.3K |
| 12:40 | 5,642.80 | 5,642.80 | 5,629.10 | 5,632.40 | 724.8K |
| 12:45 | 5,633.20 | 5,633.60 | 5,625.80 | 5,626.10 | 394.1K |
| 12:50 | 5,623.30 | 5,623.30 | 5,615.50 | 5,615.50 | 532.5K |
| 12:55 | 5,616.00 | 5,617.70 | 5,612.90 | 5,613.70 | 236.0K |
| 13:00 | 5,617.60 | 5,617.60 | 5,603.30 | 5,606.60 | 605.1K |
| 13:05 | 5,606.80 | 5,612.80 | 5,600.80 | 5,600.80 | 488.4K |
| 13:10 | 5,600.10 | 5,607.90 | 5,600.10 | 5,603.40 | 352.4K |
| 13:15 | 5,602.60 | 5,602.90 | 5,601.30 | 5,602.50 | 327.9K |
| 13:20 | 5,604.40 | 5,604.40 | 5,596.70 | 5,596.70 | 767.3K |
| 13:25 | 5,596.00 | 5,596.90 | 5,589.70 | 5,589.70 | 402.4K |
| 13:30 | 5,590.10 | 5,600.70 | 5,590.10 | 5,593.00 | 677.0K |
| 13:35 | 5,594.60 | 5,596.90 | 5,593.60 | 5,595.10 | 566.6K |
| 13:40 | 5,597.90 | 5,602.80 | 5,595.60 | 5,595.60 | 790.1K |
| 13:45 | 5,596.30 | 5,599.20 | 5,596.30 | 5,599.10 | 369.1K |
| 13:50 | 5,598.70 | 5,599.30 | 5,596.00 | 5,596.00 | 274.5K |
| 13:55 | 5,594.60 | 5,601.50 | 5,593.90 | 5,600.30 | 762.0K |
| 14:00 | 5,598.50 | 5,598.50 | 5,583.10 | 5,583.30 | 711.1K |
| 14:05 | 5,582.90 | 5,589.30 | 5,582.90 | 5,589.10 | 166.4K |
| 14:10 | 5,588.80 | 5,591.60 | 5,587.20 | 5,588.80 | 223.4K |
| 14:15 | 5,588.10 | 5,589.90 | 5,585.10 | 5,586.30 | 508.6K |
| 14:20 | 5,588.60 | 5,593.00 | 5,588.60 | 5,592.80 | 357.5K |
| 14:25 | 5,593.60 | 5,594.10 | 5,591.40 | 5,591.40 | 181.5K |
| 14:30 | 5,588.80 | 5,592.10 | 5,586.40 | 5,586.80 | 357.3K |
| 14:35 | 5,588.10 | 5,597.20 | 5,588.10 | 5,596.30 | 258.3K |
| 14:40 | 5,597.00 | 5,600.80 | 5,594.50 | 5,598.50 | 468.2K |
| 14:45 | 5,599.80 | 5,604.40 | 5,599.50 | 5,604.40 | 285.3K |
| 14:50 | 5,606.90 | 5,612.50 | 5,603.60 | 5,612.40 | 383.8K |
| 14:55 | 5,612.40 | 5,615.50 | 5,610.50 | 5,613.70 | 610.3K |
| 15:00 | 5,609.90 | 5,609.90 | 5,604.20 | 5,606.20 | 336.0K |
| 15:05 | 5,606.70 | 5,608.00 | 5,590.70 | 5,590.70 | 547.8K |
| 15:10 | 5,589.30 | 5,598.80 | 5,589.30 | 5,595.80 | 600.1K |
| 15:15 | 5,597.00 | 5,600.20 | 5,578.70 | 5,594.60 | 4,626.5K |
| 15:20 | 5,592.80 | 5,595.00 | 5,587.80 | 5,587.80 | 725.4K |
| 15:25 | 5,528.30 | 5,546.70 | 5,524.70 | 5,540.00 | 6,291.4K |
| 15:30 | 5,541.30 | 5,550.10 | 5,539.90 | 5,540.80 | 1,528.7K |
| 15:35 | 5,537.80 | 5,541.30 | 5,530.50 | 5,534.30 | 762.0K |
| 15:40 | 5,532.60 | 5,542.00 | 5,530.60 | 5,541.40 | 699.1K |
| 15:45 | 5,541.60 | 5,545.60 | 5,539.40 | 5,539.40 | 727.6K |
| 15:50 | 5,539.50 | 5,539.50 | 5,523.50 | 5,523.50 | 579.3K |
| 15:55 | 5,523.50 | 5,525.60 | 5,520.20 | 5,525.60 | 456.2K |
| 16:00 | 5,530.50 | 5,530.50 | 5,519.80 | 5,519.80 | 804.2K |
| 16:05 | 5,515.60 | 5,531.30 | 5,515.30 | 5,530.90 | 1,053.8K |
| 16:10 | 5,532.30 | 5,532.50 | 5,520.80 | 5,520.80 | 743.3K |
| 16:15 | 5,522.10 | 5,525.90 | 5,520.60 | 5,525.90 | 467.1K |
| 16:20 | 5,526.70 | 5,530.00 | 5,524.20 | 5,525.90 | 521.3K |
| 16:25 | 5,527.40 | 5,533.80 | 5,527.40 | 5,531.60 | 536.6K |
| 16:30 | 5,529.00 | 5,531.70 | 5,524.50 | 5,531.70 | 655.8K |
| 16:35 | 5,532.20 | 5,535.10 | 5,530.50 | 5,533.90 | 557.0K |
| 16:40 | 5,535.40 | 5,535.70 | 5,530.30 | 5,533.10 | 702.4K |
| 16:45 | 5,532.90 | 5,537.70 | 5,532.50 | 5,532.50 | 742.0K |
| 16:50 | 5,531.20 | 5,531.20 | 5,525.60 | 5,526.80 | 1,035.5K |
| 16:55 | 5,530.70 | 5,536.30 | 5,530.70 | 5,535.20 | 834.8K |
| 17:00 | 5,533.60 | 5,533.60 | 5,525.20 | 5,526.20 | 938.9K |
| 17:05 | 5,526.80 | 5,529.60 | 5,522.60 | 5,529.60 | 1,117.0K |
| 17:10 | 5,529.70 | 5,529.90 | 5,525.60 | 5,525.60 | 1,189.2K |
| 17:15 | 5,526.70 | 5,532.10 | 5,526.60 | 5,531.00 | 1,230.6K |
| 17:20 | 5,528.80 | 5,529.80 | 5,526.30 | 5,527.90 | 1,325.5K |
| 17:25 | 5,527.40 | 5,530.50 | 5,527.40 | 5,528.30 | 1,937.3K |
| 17:35 | 5,536.70 | 5,536.70 | 5,536.70 | 5,536.70 | 0.0K |