6,527.00
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5,674.30 | 5,674.30 | 5,642.80 | 5,646.70 | 3,637.9K |
| 09:05 | 5,640.30 | 5,648.20 | 5,633.60 | 5,633.60 | 1,131.4K |
| 09:10 | 5,629.50 | 5,634.60 | 5,626.80 | 5,632.00 | 828.5K |
| 09:15 | 5,636.70 | 5,638.10 | 5,631.40 | 5,633.30 | 747.4K |
| 09:20 | 5,639.00 | 5,639.00 | 5,626.10 | 5,632.90 | 709.8K |
| 09:25 | 5,634.70 | 5,636.80 | 5,622.70 | 5,622.70 | 980.1K |
| 09:30 | 5,617.30 | 5,622.90 | 5,614.80 | 5,622.90 | 971.4K |
| 09:35 | 5,627.90 | 5,638.50 | 5,626.20 | 5,628.60 | 1,154.1K |
| 09:40 | 5,627.10 | 5,629.70 | 5,621.40 | 5,621.40 | 578.9K |
| 09:45 | 5,621.40 | 5,628.00 | 5,620.50 | 5,628.00 | 617.6K |
| 09:50 | 5,630.60 | 5,630.70 | 5,614.50 | 5,614.50 | 645.1K |
| 09:55 | 5,615.40 | 5,617.20 | 5,615.20 | 5,615.70 | 417.5K |
| 10:00 | 5,621.40 | 5,628.00 | 5,610.20 | 5,610.20 | 823.2K |
| 10:05 | 5,610.70 | 5,613.90 | 5,607.20 | 5,613.40 | 502.1K |
| 10:10 | 5,611.00 | 5,627.00 | 5,611.00 | 5,627.00 | 618.6K |
| 10:15 | 5,627.60 | 5,628.10 | 5,622.90 | 5,622.90 | 395.2K |
| 10:20 | 5,624.00 | 5,624.00 | 5,611.30 | 5,611.30 | 788.3K |
| 10:25 | 5,609.00 | 5,614.80 | 5,609.00 | 5,610.50 | 522.3K |
| 10:30 | 5,611.60 | 5,618.40 | 5,611.60 | 5,612.50 | 416.8K |
| 10:35 | 5,611.20 | 5,622.20 | 5,611.20 | 5,622.20 | 494.7K |
| 10:40 | 5,617.70 | 5,622.70 | 5,617.70 | 5,622.70 | 562.6K |
| 10:45 | 5,624.80 | 5,628.00 | 5,623.20 | 5,624.70 | 398.7K |
| 10:50 | 5,625.90 | 5,627.90 | 5,624.50 | 5,627.80 | 489.1K |
| 10:55 | 5,627.70 | 5,629.90 | 5,625.90 | 5,629.90 | 469.7K |
| 11:00 | 5,625.80 | 5,627.40 | 5,623.50 | 5,624.00 | 521.8K |
| 11:05 | 5,623.40 | 5,631.70 | 5,623.40 | 5,630.30 | 334.8K |
| 11:10 | 5,628.60 | 5,637.80 | 5,628.60 | 5,637.80 | 256.2K |
| 11:15 | 5,641.30 | 5,648.30 | 5,641.30 | 5,646.50 | 486.7K |
| 11:20 | 5,643.60 | 5,645.80 | 5,642.00 | 5,645.80 | 468.2K |
| 11:25 | 5,646.60 | 5,649.10 | 5,644.60 | 5,649.10 | 381.1K |
| 11:30 | 5,652.10 | 5,663.10 | 5,652.10 | 5,663.10 | 692.3K |
| 11:35 | 5,662.90 | 5,662.90 | 5,655.40 | 5,655.40 | 347.4K |
| 11:40 | 5,654.80 | 5,654.80 | 5,647.50 | 5,648.40 | 325.7K |
| 11:45 | 5,648.40 | 5,648.40 | 5,642.30 | 5,642.40 | 385.0K |
| 11:50 | 5,644.50 | 5,646.00 | 5,641.20 | 5,645.90 | 335.5K |
| 11:55 | 5,646.40 | 5,646.60 | 5,642.50 | 5,642.50 | 401.0K |
| 12:00 | 5,640.00 | 5,640.90 | 5,633.60 | 5,634.20 | 296.6K |
| 12:05 | 5,635.00 | 5,635.00 | 5,626.90 | 5,626.90 | 263.6K |
| 12:10 | 5,627.70 | 5,627.70 | 5,620.80 | 5,621.60 | 209.9K |
| 12:15 | 5,620.30 | 5,620.80 | 5,618.50 | 5,618.50 | 238.7K |
| 12:20 | 5,618.90 | 5,623.40 | 5,618.40 | 5,620.20 | 236.2K |
| 12:25 | 5,622.50 | 5,628.60 | 5,622.50 | 5,627.20 | 254.4K |
| 12:30 | 5,628.00 | 5,631.90 | 5,628.00 | 5,629.40 | 317.7K |
| 12:35 | 5,627.30 | 5,627.30 | 5,625.20 | 5,625.40 | 188.2K |
| 12:40 | 5,621.20 | 5,623.00 | 5,620.70 | 5,622.60 | 107.6K |
| 12:45 | 5,623.20 | 5,623.20 | 5,615.00 | 5,616.80 | 505.5K |
| 12:50 | 5,616.50 | 5,617.60 | 5,615.50 | 5,615.50 | 322.7K |
| 12:55 | 5,615.20 | 5,615.20 | 5,608.80 | 5,611.60 | 313.2K |
| 13:00 | 5,608.00 | 5,613.50 | 5,608.00 | 5,613.50 | 167.9K |
| 13:05 | 5,612.60 | 5,612.60 | 5,608.00 | 5,608.90 | 350.7K |
| 13:10 | 5,609.40 | 5,614.40 | 5,609.40 | 5,614.40 | 250.6K |
| 13:15 | 5,616.60 | 5,616.90 | 5,614.90 | 5,616.90 | 255.8K |
| 13:20 | 5,618.30 | 5,619.30 | 5,614.30 | 5,614.30 | 393.4K |
| 13:25 | 5,615.60 | 5,618.00 | 5,615.60 | 5,618.00 | 196.8K |
| 13:30 | 5,617.90 | 5,618.40 | 5,615.20 | 5,615.20 | 164.9K |
| 13:35 | 5,614.90 | 5,622.00 | 5,614.90 | 5,621.20 | 236.5K |
| 13:40 | 5,618.50 | 5,621.60 | 5,617.50 | 5,621.40 | 257.1K |
| 13:45 | 5,624.00 | 5,625.30 | 5,623.50 | 5,623.80 | 326.8K |
| 13:50 | 5,623.60 | 5,623.60 | 5,618.60 | 5,619.80 | 314.9K |
| 13:55 | 5,620.50 | 5,625.60 | 5,620.50 | 5,625.60 | 288.0K |
| 14:00 | 5,627.70 | 5,630.30 | 5,627.20 | 5,630.30 | 141.6K |
| 14:05 | 5,628.90 | 5,636.20 | 5,628.20 | 5,636.20 | 198.4K |
| 14:10 | 5,637.20 | 5,637.90 | 5,633.70 | 5,634.30 | 221.7K |
| 14:15 | 5,634.70 | 5,640.90 | 5,634.70 | 5,640.90 | 319.8K |
| 14:20 | 5,641.50 | 5,641.60 | 5,637.30 | 5,638.50 | 179.0K |
| 14:25 | 5,638.10 | 5,643.40 | 5,638.10 | 5,643.40 | 168.6K |
| 14:30 | 5,644.20 | 5,644.70 | 5,642.60 | 5,644.70 | 451.2K |
| 14:35 | 5,644.00 | 5,644.50 | 5,639.80 | 5,641.00 | 385.4K |
| 14:40 | 5,637.60 | 5,642.20 | 5,637.60 | 5,638.00 | 347.8K |
| 14:45 | 5,639.70 | 5,640.80 | 5,633.40 | 5,633.40 | 551.8K |
| 14:50 | 5,632.90 | 5,636.10 | 5,629.30 | 5,629.30 | 250.3K |
| 14:55 | 5,629.70 | 5,632.10 | 5,628.30 | 5,629.20 | 202.2K |
| 15:00 | 5,626.00 | 5,630.10 | 5,615.80 | 5,615.80 | 691.7K |
| 15:05 | 5,612.80 | 5,625.50 | 5,611.20 | 5,625.50 | 720.3K |
| 15:10 | 5,625.90 | 5,632.40 | 5,625.90 | 5,631.80 | 521.0K |
| 15:15 | 5,631.20 | 5,636.90 | 5,631.20 | 5,636.90 | 438.2K |
| 15:20 | 5,636.40 | 5,636.40 | 5,630.60 | 5,632.00 | 260.7K |
| 15:25 | 5,631.70 | 5,633.30 | 5,627.80 | 5,628.60 | 247.4K |
| 15:30 | 5,628.90 | 5,632.00 | 5,628.90 | 5,630.00 | 523.4K |
| 15:35 | 5,628.50 | 5,629.00 | 5,617.60 | 5,622.30 | 1,076.4K |
| 15:40 | 5,622.10 | 5,629.60 | 5,622.10 | 5,629.60 | 447.9K |
| 15:45 | 5,630.10 | 5,635.60 | 5,630.10 | 5,635.60 | 459.3K |
| 15:50 | 5,635.80 | 5,639.20 | 5,635.50 | 5,635.80 | 662.5K |
| 15:55 | 5,637.30 | 5,643.30 | 5,636.90 | 5,642.80 | 625.2K |
| 16:00 | 5,643.90 | 5,647.00 | 5,640.40 | 5,640.40 | 700.0K |
| 16:05 | 5,640.40 | 5,642.50 | 5,636.40 | 5,642.50 | 551.0K |
| 16:10 | 5,642.90 | 5,644.70 | 5,639.40 | 5,639.40 | 415.9K |
| 16:15 | 5,641.10 | 5,649.60 | 5,641.10 | 5,649.60 | 379.4K |
| 16:20 | 5,649.70 | 5,649.70 | 5,645.90 | 5,646.20 | 388.6K |
| 16:25 | 5,645.00 | 5,653.60 | 5,645.00 | 5,652.20 | 472.6K |
| 16:30 | 5,651.40 | 5,659.00 | 5,647.10 | 5,657.60 | 2,160.4K |
| 16:35 | 5,655.80 | 5,665.30 | 5,655.80 | 5,662.60 | 923.4K |
| 16:40 | 5,663.70 | 5,674.50 | 5,663.70 | 5,674.50 | 582.1K |
| 16:45 | 5,674.10 | 5,674.30 | 5,671.40 | 5,671.70 | 464.2K |
| 16:50 | 5,673.60 | 5,676.60 | 5,671.50 | 5,672.60 | 621.9K |
| 16:55 | 5,670.50 | 5,673.40 | 5,666.50 | 5,673.40 | 749.1K |
| 17:00 | 5,671.00 | 5,671.30 | 5,666.80 | 5,666.90 | 701.9K |
| 17:05 | 5,662.90 | 5,671.50 | 5,662.90 | 5,671.50 | 717.9K |
| 17:10 | 5,671.30 | 5,676.40 | 5,671.30 | 5,676.10 | 880.8K |
| 17:15 | 5,676.50 | 5,684.00 | 5,676.50 | 5,678.40 | 1,068.8K |
| 17:20 | 5,679.00 | 5,679.00 | 5,668.50 | 5,674.90 | 732.4K |
| 17:25 | 5,675.70 | 5,678.50 | 5,674.50 | 5,675.90 | 1,556.4K |
| 17:35 | 5,669.10 | 5,669.10 | 5,669.10 | 5,669.10 | 0.0K |