6,527.00
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5,842.60 | 5,895.90 | 5,842.60 | 5,870.30 | 8,593.2K |
| 09:05 | 5,874.80 | 5,894.50 | 5,873.10 | 5,894.40 | 1,872.2K |
| 09:10 | 5,896.80 | 5,906.50 | 5,895.90 | 5,899.20 | 1,546.9K |
| 09:15 | 5,903.40 | 5,904.30 | 5,892.70 | 5,893.90 | 1,904.0K |
| 09:20 | 5,898.20 | 5,898.20 | 5,887.10 | 5,888.10 | 1,527.9K |
| 09:25 | 5,881.70 | 5,882.30 | 5,871.50 | 5,871.50 | 1,634.0K |
| 09:30 | 5,877.10 | 5,882.60 | 5,872.50 | 5,882.60 | 1,203.0K |
| 09:35 | 5,881.10 | 5,903.90 | 5,881.10 | 5,901.90 | 1,337.4K |
| 09:40 | 5,905.70 | 5,922.50 | 5,904.90 | 5,921.10 | 1,744.4K |
| 09:45 | 5,918.80 | 5,921.90 | 5,912.00 | 5,912.00 | 1,053.6K |
| 09:50 | 5,908.40 | 5,908.40 | 5,900.00 | 5,903.40 | 948.3K |
| 09:55 | 5,909.60 | 5,921.30 | 5,908.20 | 5,908.50 | 1,394.5K |
| 10:00 | 5,921.00 | 5,944.80 | 5,921.00 | 5,944.80 | 1,819.7K |
| 10:05 | 5,943.80 | 5,947.20 | 5,938.60 | 5,945.80 | 1,041.6K |
| 10:10 | 5,944.20 | 5,957.80 | 5,935.70 | 5,935.70 | 1,136.9K |
| 10:15 | 5,935.10 | 5,935.10 | 5,925.30 | 5,934.30 | 1,131.0K |
| 10:20 | 5,931.10 | 5,933.50 | 5,921.90 | 5,924.60 | 1,333.6K |
| 10:25 | 5,921.00 | 5,923.00 | 5,918.30 | 5,919.90 | 1,151.2K |
| 10:30 | 5,918.50 | 5,918.50 | 5,912.80 | 5,913.00 | 1,526.3K |
| 10:35 | 5,914.60 | 5,920.50 | 5,907.30 | 5,913.70 | 2,094.4K |
| 10:40 | 5,909.00 | 5,911.40 | 5,902.70 | 5,902.70 | 830.7K |
| 10:45 | 5,897.80 | 5,910.70 | 5,897.80 | 5,904.30 | 1,056.0K |
| 10:50 | 5,904.90 | 5,904.90 | 5,891.50 | 5,891.50 | 996.9K |
| 10:55 | 5,889.10 | 5,892.50 | 5,884.10 | 5,887.00 | 1,024.9K |
| 11:00 | 5,886.20 | 5,892.10 | 5,886.20 | 5,888.90 | 1,106.9K |
| 11:05 | 5,888.40 | 5,890.80 | 5,874.00 | 5,875.30 | 812.3K |
| 11:10 | 5,876.60 | 5,876.60 | 5,865.30 | 5,865.30 | 1,269.7K |
| 11:15 | 5,860.90 | 5,862.90 | 5,845.10 | 5,845.90 | 1,257.4K |
| 11:20 | 5,845.40 | 5,849.00 | 5,842.00 | 5,849.00 | 1,093.7K |
| 11:25 | 5,851.00 | 5,856.80 | 5,847.40 | 5,855.00 | 828.1K |
| 11:30 | 5,852.90 | 5,852.90 | 5,841.50 | 5,841.50 | 1,055.2K |
| 11:35 | 5,842.40 | 5,849.60 | 5,837.50 | 5,848.80 | 716.8K |
| 11:40 | 5,849.90 | 5,860.20 | 5,849.90 | 5,860.20 | 830.4K |
| 11:45 | 5,864.50 | 5,872.40 | 5,863.70 | 5,867.70 | 850.7K |
| 11:50 | 5,869.50 | 5,869.50 | 5,861.60 | 5,865.20 | 953.3K |
| 11:55 | 5,868.20 | 5,873.00 | 5,868.00 | 5,868.00 | 1,480.6K |
| 12:00 | 5,864.80 | 5,883.60 | 5,864.80 | 5,883.60 | 1,156.8K |
| 12:05 | 5,878.90 | 5,878.90 | 5,859.70 | 5,859.70 | 658.7K |
| 12:10 | 5,860.00 | 5,865.00 | 5,855.20 | 5,865.00 | 804.0K |
| 12:15 | 5,866.40 | 5,866.50 | 5,852.00 | 5,852.00 | 631.1K |
| 12:20 | 5,851.30 | 5,851.30 | 5,846.10 | 5,850.60 | 420.2K |
| 12:25 | 5,849.30 | 5,849.40 | 5,840.30 | 5,840.30 | 624.0K |
| 12:30 | 5,840.10 | 5,854.00 | 5,840.10 | 5,852.00 | 796.5K |
| 12:35 | 5,850.80 | 5,850.80 | 5,834.10 | 5,836.10 | 855.1K |
| 12:40 | 5,836.20 | 5,843.60 | 5,835.40 | 5,839.50 | 354.5K |
| 12:45 | 5,843.00 | 5,844.30 | 5,838.40 | 5,841.60 | 483.3K |
| 12:50 | 5,846.40 | 5,850.50 | 5,843.40 | 5,844.50 | 578.8K |
| 12:55 | 5,847.10 | 5,848.90 | 5,844.00 | 5,848.90 | 586.5K |
| 13:00 | 5,849.10 | 5,853.00 | 5,846.60 | 5,852.90 | 803.2K |
| 13:05 | 5,852.70 | 5,856.70 | 5,849.30 | 5,855.50 | 465.9K |
| 13:10 | 5,858.50 | 5,863.30 | 5,856.10 | 5,856.60 | 605.6K |
| 13:15 | 5,853.10 | 5,853.10 | 5,847.40 | 5,850.70 | 472.3K |
| 13:20 | 5,850.50 | 5,855.30 | 5,849.60 | 5,855.30 | 533.4K |
| 13:25 | 5,857.00 | 5,860.00 | 5,848.50 | 5,848.50 | 581.4K |
| 13:30 | 5,845.90 | 5,849.30 | 5,844.30 | 5,849.10 | 418.9K |
| 13:35 | 5,852.70 | 5,858.00 | 5,850.00 | 5,858.00 | 589.1K |
| 13:40 | 5,857.50 | 5,857.50 | 5,848.20 | 5,850.50 | 586.5K |
| 13:45 | 5,847.80 | 5,849.90 | 5,845.10 | 5,849.90 | 1,087.7K |
| 13:50 | 5,848.00 | 5,851.80 | 5,846.80 | 5,846.80 | 456.2K |
| 13:55 | 5,846.30 | 5,849.70 | 5,844.20 | 5,844.20 | 389.8K |
| 14:00 | 5,842.90 | 5,854.80 | 5,842.90 | 5,854.80 | 541.9K |
| 14:05 | 5,855.90 | 5,855.90 | 5,845.00 | 5,848.80 | 386.3K |
| 14:10 | 5,850.40 | 5,850.40 | 5,844.50 | 5,844.90 | 446.4K |
| 14:15 | 5,850.10 | 5,858.20 | 5,847.30 | 5,853.30 | 580.6K |
| 14:20 | 5,851.00 | 5,851.10 | 5,842.60 | 5,844.70 | 788.8K |
| 14:25 | 5,845.30 | 5,846.60 | 5,841.30 | 5,846.10 | 285.8K |
| 14:30 | 5,846.60 | 5,847.50 | 5,839.90 | 5,839.90 | 475.0K |
| 14:35 | 5,839.80 | 5,839.80 | 5,834.20 | 5,834.60 | 516.1K |
| 14:40 | 5,837.20 | 5,840.10 | 5,835.60 | 5,836.70 | 484.3K |
| 14:45 | 5,836.80 | 5,838.60 | 5,833.60 | 5,833.60 | 588.6K |
| 14:50 | 5,826.90 | 5,826.90 | 5,817.10 | 5,817.10 | 558.8K |
| 14:55 | 5,818.50 | 5,823.20 | 5,818.30 | 5,821.10 | 515.4K |
| 15:00 | 5,820.90 | 5,826.10 | 5,820.90 | 5,825.00 | 905.6K |
| 15:05 | 5,824.70 | 5,828.60 | 5,822.60 | 5,828.60 | 498.5K |
| 15:10 | 5,830.50 | 5,840.80 | 5,830.50 | 5,836.00 | 639.9K |
| 15:15 | 5,834.50 | 5,836.30 | 5,832.20 | 5,832.20 | 601.6K |
| 15:20 | 5,830.50 | 5,830.50 | 5,816.80 | 5,816.80 | 708.6K |
| 15:25 | 5,814.70 | 5,817.80 | 5,814.30 | 5,814.70 | 629.6K |
| 15:30 | 5,814.80 | 5,831.20 | 5,814.70 | 5,828.00 | 1,656.5K |
| 15:35 | 5,828.80 | 5,837.00 | 5,828.30 | 5,829.20 | 1,265.0K |
| 15:40 | 5,827.10 | 5,827.10 | 5,804.00 | 5,811.20 | 888.4K |
| 15:45 | 5,814.80 | 5,814.80 | 5,798.50 | 5,804.60 | 838.3K |
| 15:50 | 5,805.50 | 5,810.90 | 5,803.40 | 5,810.80 | 888.9K |
| 15:55 | 5,809.10 | 5,817.70 | 5,809.10 | 5,814.90 | 1,216.8K |
| 16:00 | 5,815.90 | 5,825.60 | 5,815.80 | 5,816.50 | 872.3K |
| 16:05 | 5,808.70 | 5,823.40 | 5,808.70 | 5,813.40 | 1,080.8K |
| 16:10 | 5,804.90 | 5,807.80 | 5,801.20 | 5,805.20 | 900.5K |
| 16:15 | 5,807.10 | 5,809.40 | 5,804.70 | 5,808.20 | 805.9K |
| 16:20 | 5,811.10 | 5,811.30 | 5,801.50 | 5,811.30 | 887.4K |
| 16:25 | 5,807.00 | 5,807.00 | 5,794.70 | 5,798.50 | 942.8K |
| 16:30 | 5,796.20 | 5,816.40 | 5,796.20 | 5,816.40 | 966.5K |
| 16:35 | 5,819.20 | 5,822.40 | 5,817.30 | 5,817.90 | 626.2K |
| 16:40 | 5,817.80 | 5,829.60 | 5,817.80 | 5,829.40 | 698.1K |
| 16:45 | 5,829.40 | 5,829.40 | 5,810.80 | 5,810.80 | 762.0K |
| 16:50 | 5,806.80 | 5,810.10 | 5,802.90 | 5,810.10 | 957.9K |
| 16:55 | 5,813.40 | 5,813.40 | 5,807.80 | 5,810.50 | 708.0K |
| 17:00 | 5,815.90 | 5,815.90 | 5,811.10 | 5,814.50 | 1,056.4K |
| 17:05 | 5,817.30 | 5,818.80 | 5,813.50 | 5,818.10 | 1,052.9K |
| 17:10 | 5,811.20 | 5,811.20 | 5,793.90 | 5,793.90 | 1,299.8K |
| 17:15 | 5,790.30 | 5,801.70 | 5,790.30 | 5,800.10 | 1,364.7K |
| 17:20 | 5,801.50 | 5,806.90 | 5,800.90 | 5,800.90 | 1,362.9K |
| 17:25 | 5,801.70 | 5,803.10 | 5,797.70 | 5,801.10 | 1,808.5K |
| 17:35 | 5,796.20 | 5,796.20 | 5,796.20 | 5,796.20 | 0.0K |