6,527.00
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5,735.60 | 5,743.60 | 5,715.00 | 5,715.00 | 8,347.0K |
| 09:05 | 5,707.50 | 5,729.90 | 5,707.50 | 5,726.50 | 1,359.6K |
| 09:10 | 5,723.60 | 5,741.50 | 5,719.10 | 5,740.00 | 1,310.0K |
| 09:15 | 5,740.80 | 5,748.00 | 5,735.50 | 5,735.50 | 1,089.1K |
| 09:20 | 5,729.10 | 5,743.60 | 5,728.90 | 5,743.60 | 1,245.7K |
| 09:25 | 5,743.70 | 5,747.60 | 5,735.20 | 5,739.50 | 1,180.0K |
| 09:30 | 5,733.50 | 5,739.40 | 5,733.50 | 5,739.30 | 983.7K |
| 09:35 | 5,741.20 | 5,741.20 | 5,724.80 | 5,724.80 | 591.2K |
| 09:40 | 5,725.10 | 5,727.80 | 5,719.20 | 5,723.30 | 945.2K |
| 09:45 | 5,724.20 | 5,725.50 | 5,714.90 | 5,725.30 | 802.7K |
| 09:50 | 5,726.40 | 5,739.20 | 5,726.40 | 5,738.80 | 627.9K |
| 09:55 | 5,734.40 | 5,740.20 | 5,734.10 | 5,734.10 | 693.9K |
| 10:00 | 5,730.00 | 5,739.20 | 5,724.40 | 5,739.20 | 1,015.5K |
| 10:05 | 5,738.50 | 5,743.70 | 5,732.20 | 5,732.20 | 963.4K |
| 10:10 | 5,727.70 | 5,727.70 | 5,712.00 | 5,720.90 | 946.0K |
| 10:15 | 5,723.60 | 5,738.60 | 5,723.60 | 5,737.50 | 871.6K |
| 10:20 | 5,736.30 | 5,736.30 | 5,727.10 | 5,732.60 | 727.6K |
| 10:25 | 5,732.80 | 5,732.80 | 5,719.80 | 5,721.20 | 593.3K |
| 10:30 | 5,722.60 | 5,722.60 | 5,713.20 | 5,713.20 | 657.1K |
| 10:35 | 5,712.90 | 5,713.00 | 5,699.30 | 5,699.30 | 1,513.4K |
| 10:40 | 5,704.10 | 5,723.80 | 5,704.10 | 5,712.90 | 1,092.0K |
| 10:45 | 5,709.40 | 5,719.00 | 5,706.90 | 5,706.90 | 1,306.5K |
| 10:50 | 5,713.50 | 5,715.20 | 5,696.50 | 5,698.20 | 1,400.2K |
| 10:55 | 5,704.60 | 5,706.00 | 5,697.70 | 5,697.70 | 499.6K |
| 11:00 | 5,691.70 | 5,697.10 | 5,688.70 | 5,696.70 | 1,355.8K |
| 11:05 | 5,697.20 | 5,698.30 | 5,690.80 | 5,698.30 | 977.3K |
| 11:10 | 5,700.90 | 5,707.40 | 5,700.00 | 5,705.00 | 622.8K |
| 11:15 | 5,704.00 | 5,704.90 | 5,697.90 | 5,699.30 | 460.2K |
| 11:20 | 5,697.30 | 5,697.30 | 5,689.80 | 5,695.40 | 858.3K |
| 11:25 | 5,696.30 | 5,707.70 | 5,696.30 | 5,705.50 | 964.0K |
| 11:30 | 5,705.10 | 5,711.20 | 5,703.90 | 5,709.00 | 988.2K |
| 11:35 | 5,707.00 | 5,711.10 | 5,705.20 | 5,710.00 | 599.4K |
| 11:40 | 5,711.70 | 5,716.90 | 5,711.70 | 5,716.90 | 432.5K |
| 11:45 | 5,722.60 | 5,725.30 | 5,714.70 | 5,714.70 | 688.4K |
| 11:50 | 5,709.00 | 5,709.00 | 5,696.80 | 5,701.80 | 1,576.6K |
| 11:55 | 5,704.00 | 5,709.40 | 5,698.60 | 5,702.30 | 1,215.3K |
| 12:00 | 5,704.40 | 5,706.20 | 5,695.30 | 5,695.30 | 795.8K |
| 12:05 | 5,696.80 | 5,697.30 | 5,691.10 | 5,691.30 | 271.6K |
| 12:10 | 5,691.90 | 5,695.00 | 5,691.20 | 5,694.30 | 237.1K |
| 12:15 | 5,699.10 | 5,706.50 | 5,699.10 | 5,701.00 | 280.5K |
| 12:20 | 5,703.10 | 5,703.90 | 5,683.20 | 5,683.40 | 758.8K |
| 12:25 | 5,681.20 | 5,681.20 | 5,670.70 | 5,671.30 | 681.8K |
| 12:30 | 5,667.70 | 5,671.10 | 5,667.00 | 5,668.80 | 368.2K |
| 12:35 | 5,669.00 | 5,671.50 | 5,666.50 | 5,669.80 | 571.9K |
| 12:40 | 5,669.30 | 5,669.50 | 5,662.20 | 5,662.90 | 353.5K |
| 12:45 | 5,661.90 | 5,661.90 | 5,646.70 | 5,646.70 | 902.2K |
| 12:50 | 5,647.50 | 5,651.20 | 5,644.50 | 5,651.20 | 399.2K |
| 12:55 | 5,645.50 | 5,647.30 | 5,644.60 | 5,645.70 | 516.6K |
| 13:00 | 5,647.00 | 5,652.80 | 5,647.00 | 5,649.20 | 562.1K |
| 13:05 | 5,653.00 | 5,653.90 | 5,641.50 | 5,653.90 | 1,243.9K |
| 13:10 | 5,657.70 | 5,658.90 | 5,655.30 | 5,657.70 | 289.1K |
| 13:15 | 5,658.70 | 5,659.70 | 5,651.40 | 5,658.60 | 349.6K |
| 13:20 | 5,655.50 | 5,657.40 | 5,652.90 | 5,654.00 | 415.6K |
| 13:25 | 5,651.90 | 5,656.40 | 5,651.60 | 5,656.40 | 373.4K |
| 13:30 | 5,657.70 | 5,664.70 | 5,657.70 | 5,660.70 | 331.1K |
| 13:35 | 5,661.60 | 5,661.60 | 5,658.50 | 5,660.00 | 534.8K |
| 13:40 | 5,660.60 | 5,661.00 | 5,651.50 | 5,651.50 | 304.9K |
| 13:45 | 5,654.30 | 5,663.70 | 5,652.90 | 5,663.70 | 407.8K |
| 13:50 | 5,665.00 | 5,665.00 | 5,656.80 | 5,657.50 | 497.5K |
| 13:55 | 5,658.40 | 5,671.60 | 5,658.40 | 5,671.60 | 483.3K |
| 14:00 | 5,671.40 | 5,671.40 | 5,662.40 | 5,665.80 | 419.1K |
| 14:05 | 5,662.10 | 5,662.10 | 5,657.70 | 5,659.40 | 399.1K |
| 14:10 | 5,658.70 | 5,666.80 | 5,658.70 | 5,663.60 | 352.9K |
| 14:15 | 5,664.00 | 5,667.00 | 5,658.10 | 5,658.10 | 320.0K |
| 14:20 | 5,657.70 | 5,658.00 | 5,648.80 | 5,651.90 | 940.5K |
| 14:25 | 5,654.20 | 5,655.90 | 5,645.30 | 5,653.60 | 338.4K |
| 14:30 | 5,623.10 | 5,632.80 | 5,618.30 | 5,621.40 | 4,265.7K |
| 14:35 | 5,621.30 | 5,649.10 | 5,621.30 | 5,647.10 | 793.6K |
| 14:40 | 5,646.50 | 5,665.60 | 5,646.50 | 5,665.60 | 728.6K |
| 14:45 | 5,655.80 | 5,660.50 | 5,649.80 | 5,660.50 | 509.7K |
| 14:50 | 5,665.10 | 5,667.00 | 5,658.30 | 5,661.60 | 495.6K |
| 14:55 | 5,659.00 | 5,659.80 | 5,650.20 | 5,653.00 | 645.9K |
| 15:00 | 5,652.10 | 5,656.80 | 5,646.60 | 5,646.60 | 644.4K |
| 15:05 | 5,642.40 | 5,642.40 | 5,634.70 | 5,636.80 | 672.6K |
| 15:10 | 5,635.30 | 5,636.20 | 5,619.20 | 5,619.20 | 767.8K |
| 15:15 | 5,621.50 | 5,627.70 | 5,618.40 | 5,626.80 | 472.6K |
| 15:20 | 5,612.10 | 5,618.00 | 5,611.40 | 5,617.00 | 807.7K |
| 15:25 | 5,616.80 | 5,616.80 | 5,599.00 | 5,599.70 | 1,482.6K |
| 15:30 | 5,608.60 | 5,608.60 | 5,571.50 | 5,576.20 | 1,201.0K |
| 15:35 | 5,577.80 | 5,579.90 | 5,569.90 | 5,574.50 | 1,424.8K |
| 15:40 | 5,572.00 | 5,577.10 | 5,563.40 | 5,564.00 | 1,615.4K |
| 15:45 | 5,563.40 | 5,565.80 | 5,542.90 | 5,542.90 | 1,302.6K |
| 15:50 | 5,544.20 | 5,563.60 | 5,542.30 | 5,548.80 | 1,293.2K |
| 15:55 | 5,549.80 | 5,555.10 | 5,546.90 | 5,546.90 | 1,071.4K |
| 16:00 | 5,540.10 | 5,561.50 | 5,540.10 | 5,561.50 | 2,272.1K |
| 16:05 | 5,562.10 | 5,562.10 | 5,529.40 | 5,555.70 | 1,196.0K |
| 16:10 | 5,558.20 | 5,570.30 | 5,555.70 | 5,570.30 | 669.1K |
| 16:15 | 5,573.20 | 5,593.10 | 5,571.20 | 5,589.00 | 1,097.4K |
| 16:20 | 5,593.10 | 5,593.10 | 5,586.60 | 5,591.50 | 710.2K |
| 16:25 | 5,595.80 | 5,597.00 | 5,582.00 | 5,582.00 | 799.2K |
| 16:30 | 5,584.50 | 5,589.10 | 5,578.40 | 5,588.50 | 1,005.8K |
| 16:35 | 5,588.70 | 5,589.70 | 5,578.90 | 5,579.20 | 797.1K |
| 16:40 | 5,578.80 | 5,583.30 | 5,577.60 | 5,582.10 | 795.8K |
| 16:45 | 5,590.60 | 5,600.20 | 5,583.60 | 5,584.20 | 1,238.6K |
| 16:50 | 5,586.50 | 5,586.50 | 5,578.00 | 5,584.80 | 766.1K |
| 16:55 | 5,586.20 | 5,596.30 | 5,586.20 | 5,591.30 | 1,202.0K |
| 17:00 | 5,588.00 | 5,588.50 | 5,580.80 | 5,580.80 | 1,139.1K |
| 17:05 | 5,582.20 | 5,606.50 | 5,582.20 | 5,601.10 | 1,102.9K |
| 17:10 | 5,594.10 | 5,611.40 | 5,594.10 | 5,607.00 | 1,333.0K |
| 17:15 | 5,605.80 | 5,611.70 | 5,598.00 | 5,598.00 | 1,368.1K |
| 17:20 | 5,604.50 | 5,604.50 | 5,595.30 | 5,601.00 | 1,656.9K |
| 17:25 | 5,599.00 | 5,599.00 | 5,593.40 | 5,593.40 | 2,017.9K |
| 17:35 | 5,578.20 | 5,578.20 | 5,578.20 | 5,578.20 | 0.0K |