6,527.00
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5,722.20 | 5,722.20 | 5,686.90 | 5,704.70 | 7,681.8K |
| 09:05 | 5,698.70 | 5,706.30 | 5,688.30 | 5,688.60 | 2,722.2K |
| 09:10 | 5,693.50 | 5,693.50 | 5,685.40 | 5,688.60 | 1,741.7K |
| 09:15 | 5,686.50 | 5,700.10 | 5,686.50 | 5,693.20 | 1,726.0K |
| 09:20 | 5,693.40 | 5,697.20 | 5,688.90 | 5,688.90 | 1,396.2K |
| 09:25 | 5,694.80 | 5,702.00 | 5,693.00 | 5,701.10 | 1,078.5K |
| 09:30 | 5,699.30 | 5,699.30 | 5,679.10 | 5,679.10 | 1,480.3K |
| 09:35 | 5,678.10 | 5,679.80 | 5,660.10 | 5,661.80 | 1,334.8K |
| 09:40 | 5,661.70 | 5,678.50 | 5,661.70 | 5,678.50 | 1,171.3K |
| 09:45 | 5,680.00 | 5,680.00 | 5,673.60 | 5,674.20 | 1,432.1K |
| 09:50 | 5,674.40 | 5,679.10 | 5,669.20 | 5,669.20 | 1,018.3K |
| 09:55 | 5,668.60 | 5,669.30 | 5,666.70 | 5,667.50 | 1,178.4K |
| 10:00 | 5,669.30 | 5,677.30 | 5,668.60 | 5,677.30 | 1,513.8K |
| 10:05 | 5,674.00 | 5,677.30 | 5,665.60 | 5,669.50 | 1,034.8K |
| 10:10 | 5,666.20 | 5,669.50 | 5,660.50 | 5,660.50 | 1,082.8K |
| 10:15 | 5,660.90 | 5,666.60 | 5,653.50 | 5,653.50 | 812.3K |
| 10:20 | 5,651.50 | 5,651.50 | 5,638.00 | 5,638.00 | 1,039.4K |
| 10:25 | 5,639.30 | 5,650.40 | 5,638.40 | 5,650.40 | 965.8K |
| 10:30 | 5,650.80 | 5,654.90 | 5,646.10 | 5,646.10 | 1,042.5K |
| 10:35 | 5,651.90 | 5,663.30 | 5,651.90 | 5,661.10 | 1,003.1K |
| 10:40 | 5,661.30 | 5,675.20 | 5,659.80 | 5,674.20 | 1,025.5K |
| 10:45 | 5,675.00 | 5,675.00 | 5,669.20 | 5,673.10 | 696.9K |
| 10:50 | 5,673.60 | 5,684.30 | 5,671.60 | 5,683.60 | 1,018.4K |
| 10:55 | 5,684.40 | 5,684.60 | 5,680.00 | 5,682.70 | 494.6K |
| 11:00 | 5,684.70 | 5,699.10 | 5,684.70 | 5,699.10 | 666.4K |
| 11:05 | 5,701.60 | 5,707.60 | 5,701.60 | 5,706.50 | 661.5K |
| 11:10 | 5,708.70 | 5,711.10 | 5,706.00 | 5,706.00 | 824.7K |
| 11:15 | 5,704.80 | 5,713.80 | 5,703.00 | 5,713.80 | 644.6K |
| 11:20 | 5,715.10 | 5,716.90 | 5,710.90 | 5,710.90 | 781.0K |
| 11:25 | 5,708.90 | 5,711.30 | 5,706.70 | 5,706.70 | 532.6K |
| 11:30 | 5,705.10 | 5,705.10 | 5,687.90 | 5,689.40 | 798.2K |
| 11:35 | 5,692.10 | 5,693.50 | 5,686.90 | 5,686.90 | 646.3K |
| 11:40 | 5,687.20 | 5,695.10 | 5,687.20 | 5,689.70 | 626.2K |
| 11:45 | 5,687.70 | 5,693.30 | 5,687.70 | 5,693.30 | 572.1K |
| 11:50 | 5,695.60 | 5,708.20 | 5,695.60 | 5,708.20 | 573.4K |
| 11:55 | 5,710.10 | 5,716.90 | 5,707.60 | 5,714.10 | 599.7K |
| 12:00 | 5,714.30 | 5,716.20 | 5,711.60 | 5,711.60 | 502.8K |
| 12:05 | 5,712.00 | 5,722.90 | 5,712.00 | 5,717.40 | 883.2K |
| 12:10 | 5,717.70 | 5,717.70 | 5,712.90 | 5,714.10 | 566.1K |
| 12:15 | 5,716.20 | 5,720.30 | 5,712.60 | 5,712.60 | 617.8K |
| 12:20 | 5,716.80 | 5,727.90 | 5,716.80 | 5,727.90 | 822.6K |
| 12:25 | 5,727.00 | 5,728.30 | 5,724.70 | 5,728.30 | 632.9K |
| 12:30 | 5,728.70 | 5,728.70 | 5,720.80 | 5,723.80 | 437.4K |
| 12:35 | 5,723.50 | 5,729.80 | 5,723.50 | 5,727.30 | 666.2K |
| 12:40 | 5,728.50 | 5,730.90 | 5,725.50 | 5,725.50 | 450.6K |
| 12:45 | 5,723.50 | 5,725.30 | 5,721.40 | 5,724.80 | 512.6K |
| 12:50 | 5,725.60 | 5,727.20 | 5,722.20 | 5,726.10 | 467.4K |
| 12:55 | 5,722.10 | 5,726.20 | 5,719.20 | 5,726.20 | 422.0K |
| 13:00 | 5,722.50 | 5,735.20 | 5,722.50 | 5,734.50 | 818.5K |
| 13:05 | 5,732.20 | 5,739.30 | 5,731.80 | 5,739.10 | 617.0K |
| 13:10 | 5,739.10 | 5,739.70 | 5,730.10 | 5,730.10 | 496.1K |
| 13:15 | 5,728.90 | 5,730.30 | 5,728.20 | 5,729.30 | 448.3K |
| 13:20 | 5,729.40 | 5,736.00 | 5,729.40 | 5,731.30 | 649.7K |
| 13:25 | 5,730.80 | 5,731.20 | 5,727.70 | 5,728.50 | 278.8K |
| 13:30 | 5,728.60 | 5,730.40 | 5,725.80 | 5,727.30 | 524.1K |
| 13:35 | 5,727.70 | 5,733.80 | 5,726.30 | 5,727.20 | 651.7K |
| 13:40 | 5,728.00 | 5,734.80 | 5,728.00 | 5,734.80 | 388.5K |
| 13:45 | 5,734.70 | 5,743.20 | 5,734.70 | 5,742.60 | 574.5K |
| 13:50 | 5,741.90 | 5,744.10 | 5,737.10 | 5,737.10 | 444.0K |
| 13:55 | 5,736.90 | 5,744.90 | 5,736.90 | 5,743.70 | 548.9K |
| 14:00 | 5,742.00 | 5,746.20 | 5,740.80 | 5,740.80 | 643.1K |
| 14:05 | 5,740.90 | 5,742.10 | 5,735.40 | 5,735.40 | 639.3K |
| 14:10 | 5,731.80 | 5,731.80 | 5,726.30 | 5,729.30 | 428.3K |
| 14:15 | 5,733.80 | 5,734.10 | 5,729.60 | 5,732.60 | 576.5K |
| 14:20 | 5,731.20 | 5,737.10 | 5,731.20 | 5,732.90 | 531.5K |
| 14:25 | 5,732.90 | 5,734.50 | 5,728.10 | 5,731.90 | 323.8K |
| 14:30 | 5,737.50 | 5,737.50 | 5,731.40 | 5,731.40 | 413.7K |
| 14:35 | 5,730.30 | 5,733.30 | 5,728.90 | 5,733.30 | 559.6K |
| 14:40 | 5,736.60 | 5,744.00 | 5,736.60 | 5,738.50 | 796.8K |
| 14:45 | 5,733.80 | 5,733.80 | 5,728.20 | 5,728.60 | 375.8K |
| 14:50 | 5,726.60 | 5,728.50 | 5,724.10 | 5,725.40 | 459.9K |
| 14:55 | 5,727.20 | 5,730.70 | 5,726.10 | 5,728.40 | 358.5K |
| 15:00 | 5,727.70 | 5,732.20 | 5,727.70 | 5,732.10 | 454.8K |
| 15:05 | 5,729.40 | 5,740.10 | 5,729.40 | 5,740.10 | 381.3K |
| 15:10 | 5,738.50 | 5,739.20 | 5,736.20 | 5,737.10 | 482.3K |
| 15:15 | 5,736.90 | 5,741.10 | 5,736.90 | 5,740.90 | 497.7K |
| 15:20 | 5,744.10 | 5,746.00 | 5,740.60 | 5,741.30 | 484.6K |
| 15:25 | 5,740.10 | 5,747.30 | 5,740.10 | 5,747.30 | 464.7K |
| 15:30 | 5,746.20 | 5,757.40 | 5,746.20 | 5,756.90 | 1,039.2K |
| 15:35 | 5,755.10 | 5,758.20 | 5,754.90 | 5,755.70 | 658.3K |
| 15:40 | 5,752.70 | 5,754.00 | 5,749.80 | 5,750.10 | 702.5K |
| 15:45 | 5,751.20 | 5,757.70 | 5,751.20 | 5,752.30 | 832.7K |
| 15:50 | 5,752.80 | 5,763.50 | 5,752.80 | 5,763.50 | 1,822.4K |
| 15:55 | 5,764.90 | 5,773.50 | 5,764.90 | 5,771.60 | 823.7K |
| 16:00 | 5,772.10 | 5,780.60 | 5,771.70 | 5,780.60 | 1,000.2K |
| 16:05 | 5,781.30 | 5,783.90 | 5,776.70 | 5,780.40 | 832.4K |
| 16:10 | 5,779.60 | 5,780.30 | 5,769.00 | 5,770.00 | 1,015.6K |
| 16:15 | 5,770.20 | 5,774.80 | 5,768.50 | 5,774.80 | 1,194.5K |
| 16:20 | 5,774.40 | 5,777.20 | 5,774.40 | 5,775.00 | 625.8K |
| 16:25 | 5,775.70 | 5,775.70 | 5,773.60 | 5,775.70 | 629.8K |
| 16:30 | 5,775.30 | 5,782.50 | 5,775.30 | 5,782.10 | 991.4K |
| 16:35 | 5,780.50 | 5,786.10 | 5,780.50 | 5,786.10 | 663.3K |
| 16:40 | 5,785.00 | 5,786.00 | 5,780.00 | 5,780.00 | 847.2K |
| 16:45 | 5,779.40 | 5,782.20 | 5,777.80 | 5,779.70 | 673.2K |
| 16:50 | 5,779.70 | 5,782.80 | 5,779.60 | 5,782.80 | 822.6K |
| 16:55 | 5,782.60 | 5,783.60 | 5,780.90 | 5,781.90 | 774.0K |
| 17:00 | 5,782.90 | 5,796.00 | 5,782.90 | 5,793.70 | 1,325.0K |
| 17:05 | 5,795.80 | 5,795.80 | 5,791.60 | 5,791.60 | 717.2K |
| 17:10 | 5,792.00 | 5,792.00 | 5,784.60 | 5,784.60 | 1,168.8K |
| 17:15 | 5,787.80 | 5,787.80 | 5,780.40 | 5,780.70 | 1,192.7K |
| 17:20 | 5,782.50 | 5,783.40 | 5,780.40 | 5,783.00 | 1,363.4K |
| 17:25 | 5,784.20 | 5,786.40 | 5,782.80 | 5,782.80 | 2,118.0K |
| 17:35 | 5,783.40 | 5,783.40 | 5,783.40 | 5,783.40 | 0.0K |