6,527.00
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5,823.80 | 5,831.60 | 5,804.20 | 5,805.40 | 4,277.2K |
| 09:05 | 5,801.90 | 5,804.20 | 5,796.40 | 5,801.10 | 1,046.4K |
| 09:10 | 5,797.90 | 5,797.90 | 5,783.70 | 5,783.70 | 821.4K |
| 09:15 | 5,791.20 | 5,800.40 | 5,788.60 | 5,800.40 | 936.1K |
| 09:20 | 5,801.70 | 5,802.20 | 5,796.90 | 5,800.10 | 689.6K |
| 09:25 | 5,797.20 | 5,798.80 | 5,789.40 | 5,798.80 | 587.6K |
| 09:30 | 5,801.90 | 5,802.70 | 5,784.90 | 5,784.90 | 571.5K |
| 09:35 | 5,786.10 | 5,786.10 | 5,772.30 | 5,772.30 | 605.2K |
| 09:40 | 5,770.80 | 5,771.20 | 5,766.30 | 5,766.70 | 614.3K |
| 09:45 | 5,766.10 | 5,766.60 | 5,755.90 | 5,755.90 | 521.4K |
| 09:50 | 5,749.00 | 5,749.00 | 5,730.20 | 5,730.50 | 974.0K |
| 09:55 | 5,727.50 | 5,732.00 | 5,726.80 | 5,732.00 | 775.2K |
| 10:00 | 5,734.00 | 5,734.00 | 5,713.40 | 5,714.20 | 714.9K |
| 10:05 | 5,711.90 | 5,711.90 | 5,695.90 | 5,695.90 | 1,026.3K |
| 10:10 | 5,695.90 | 5,706.20 | 5,695.90 | 5,704.70 | 417.0K |
| 10:15 | 5,704.50 | 5,711.50 | 5,704.50 | 5,711.50 | 524.7K |
| 10:20 | 5,710.30 | 5,714.20 | 5,710.20 | 5,711.20 | 439.1K |
| 10:25 | 5,710.70 | 5,718.00 | 5,710.40 | 5,713.10 | 520.5K |
| 10:30 | 5,718.30 | 5,719.80 | 5,715.80 | 5,717.40 | 355.0K |
| 10:35 | 5,715.00 | 5,723.60 | 5,713.20 | 5,723.60 | 435.5K |
| 10:40 | 5,725.40 | 5,727.70 | 5,720.90 | 5,722.30 | 558.4K |
| 10:45 | 5,721.40 | 5,727.30 | 5,719.30 | 5,727.30 | 568.7K |
| 10:50 | 5,727.30 | 5,733.20 | 5,726.20 | 5,733.20 | 573.3K |
| 10:55 | 5,733.00 | 5,733.10 | 5,730.00 | 5,730.00 | 374.8K |
| 11:00 | 5,729.00 | 5,735.30 | 5,723.30 | 5,734.50 | 800.1K |
| 11:05 | 5,737.30 | 5,740.10 | 5,737.30 | 5,739.50 | 406.2K |
| 11:10 | 5,738.10 | 5,741.70 | 5,737.40 | 5,741.70 | 299.6K |
| 11:15 | 5,742.50 | 5,745.30 | 5,739.10 | 5,744.80 | 333.1K |
| 11:20 | 5,747.20 | 5,747.20 | 5,736.40 | 5,736.40 | 379.8K |
| 11:25 | 5,734.80 | 5,750.60 | 5,734.80 | 5,749.20 | 273.8K |
| 11:30 | 5,748.50 | 5,751.20 | 5,748.50 | 5,749.70 | 244.1K |
| 11:35 | 5,752.40 | 5,755.40 | 5,750.60 | 5,755.10 | 374.5K |
| 11:40 | 5,754.60 | 5,757.10 | 5,752.60 | 5,753.40 | 220.0K |
| 11:45 | 5,753.60 | 5,759.50 | 5,753.60 | 5,755.30 | 610.2K |
| 11:50 | 5,755.20 | 5,760.50 | 5,753.20 | 5,760.50 | 237.1K |
| 11:55 | 5,760.80 | 5,764.80 | 5,760.80 | 5,764.80 | 238.7K |
| 12:00 | 5,769.50 | 5,773.60 | 5,769.50 | 5,770.20 | 464.7K |
| 12:05 | 5,771.40 | 5,772.50 | 5,769.10 | 5,771.50 | 710.2K |
| 12:10 | 5,772.60 | 5,777.20 | 5,772.60 | 5,776.40 | 442.2K |
| 12:15 | 5,776.40 | 5,776.80 | 5,772.90 | 5,774.60 | 311.3K |
| 12:20 | 5,775.30 | 5,777.90 | 5,774.60 | 5,774.60 | 260.6K |
| 12:25 | 5,773.50 | 5,779.90 | 5,773.50 | 5,779.90 | 507.2K |
| 12:30 | 5,783.40 | 5,788.40 | 5,781.20 | 5,781.20 | 898.1K |
| 12:35 | 5,781.10 | 5,783.70 | 5,777.60 | 5,778.00 | 226.4K |
| 12:40 | 5,777.40 | 5,777.40 | 5,768.60 | 5,768.90 | 449.1K |
| 12:45 | 5,768.30 | 5,773.90 | 5,766.90 | 5,773.90 | 245.2K |
| 12:50 | 5,774.30 | 5,777.30 | 5,773.90 | 5,776.10 | 251.1K |
| 12:55 | 5,777.50 | 5,780.10 | 5,775.60 | 5,776.20 | 391.3K |
| 13:00 | 5,778.00 | 5,778.00 | 5,771.70 | 5,771.80 | 251.6K |
| 13:05 | 5,770.20 | 5,774.70 | 5,770.20 | 5,773.80 | 267.4K |
| 13:10 | 5,776.50 | 5,785.90 | 5,776.50 | 5,785.80 | 563.9K |
| 13:15 | 5,785.50 | 5,792.80 | 5,784.60 | 5,792.80 | 656.9K |
| 13:20 | 5,792.60 | 5,792.60 | 5,788.90 | 5,790.00 | 378.4K |
| 13:25 | 5,788.80 | 5,788.80 | 5,783.70 | 5,784.00 | 147.7K |
| 13:30 | 5,779.60 | 5,782.10 | 5,779.60 | 5,779.60 | 370.5K |
| 13:35 | 5,779.50 | 5,779.50 | 5,775.70 | 5,778.60 | 226.5K |
| 13:40 | 5,779.80 | 5,781.30 | 5,778.00 | 5,778.00 | 195.2K |
| 13:45 | 5,777.90 | 5,779.30 | 5,775.10 | 5,777.90 | 275.8K |
| 13:50 | 5,778.20 | 5,778.80 | 5,776.90 | 5,778.30 | 159.3K |
| 13:55 | 5,779.50 | 5,782.90 | 5,779.50 | 5,782.90 | 241.0K |
| 14:00 | 5,785.50 | 5,785.50 | 5,782.80 | 5,782.80 | 310.4K |
| 14:05 | 5,782.60 | 5,783.30 | 5,779.90 | 5,781.80 | 261.2K |
| 14:10 | 5,780.90 | 5,781.80 | 5,779.90 | 5,780.90 | 240.3K |
| 14:15 | 5,782.50 | 5,784.90 | 5,771.50 | 5,771.50 | 652.5K |
| 14:20 | 5,776.30 | 5,781.00 | 5,776.10 | 5,781.00 | 329.7K |
| 14:25 | 5,782.00 | 5,785.80 | 5,782.00 | 5,782.70 | 256.9K |
| 14:30 | 5,783.50 | 5,789.70 | 5,782.40 | 5,789.70 | 362.0K |
| 14:35 | 5,792.20 | 5,793.10 | 5,788.50 | 5,788.80 | 293.1K |
| 14:40 | 5,790.20 | 5,793.50 | 5,788.10 | 5,792.80 | 301.1K |
| 14:45 | 5,793.40 | 5,798.00 | 5,791.60 | 5,797.30 | 359.1K |
| 14:50 | 5,798.40 | 5,798.90 | 5,790.40 | 5,790.90 | 483.8K |
| 14:55 | 5,793.00 | 5,797.00 | 5,793.00 | 5,793.20 | 232.9K |
| 15:00 | 5,789.90 | 5,790.20 | 5,787.50 | 5,787.70 | 391.8K |
| 15:05 | 5,786.40 | 5,789.90 | 5,783.80 | 5,784.90 | 408.6K |
| 15:10 | 5,784.60 | 5,789.40 | 5,784.60 | 5,787.10 | 250.2K |
| 15:15 | 5,785.00 | 5,785.20 | 5,782.10 | 5,784.30 | 259.4K |
| 15:20 | 5,784.30 | 5,791.10 | 5,784.30 | 5,791.10 | 210.9K |
| 15:25 | 5,792.70 | 5,796.90 | 5,792.70 | 5,796.00 | 499.5K |
| 15:30 | 5,794.30 | 5,809.30 | 5,794.10 | 5,809.30 | 802.8K |
| 15:35 | 5,813.80 | 5,815.60 | 5,806.90 | 5,806.90 | 581.8K |
| 15:40 | 5,807.10 | 5,809.50 | 5,800.40 | 5,800.40 | 480.4K |
| 15:45 | 5,799.10 | 5,804.50 | 5,798.50 | 5,800.60 | 356.1K |
| 15:50 | 5,795.50 | 5,798.30 | 5,793.90 | 5,797.40 | 500.8K |
| 15:55 | 5,795.90 | 5,798.70 | 5,793.00 | 5,798.70 | 381.5K |
| 16:00 | 5,788.90 | 5,797.20 | 5,788.90 | 5,796.40 | 784.3K |
| 16:05 | 5,797.10 | 5,797.10 | 5,787.10 | 5,789.10 | 718.5K |
| 16:10 | 5,789.00 | 5,794.70 | 5,789.00 | 5,791.40 | 583.1K |
| 16:15 | 5,794.20 | 5,796.60 | 5,787.60 | 5,796.60 | 588.2K |
| 16:20 | 5,796.80 | 5,798.60 | 5,791.50 | 5,791.50 | 427.4K |
| 16:25 | 5,789.80 | 5,789.90 | 5,787.40 | 5,789.90 | 532.7K |
| 16:30 | 5,791.90 | 5,791.90 | 5,780.80 | 5,780.80 | 999.9K |
| 16:35 | 5,781.50 | 5,782.00 | 5,775.80 | 5,776.70 | 416.4K |
| 16:40 | 5,781.30 | 5,781.30 | 5,763.40 | 5,763.50 | 952.6K |
| 16:45 | 5,764.20 | 5,764.90 | 5,759.50 | 5,759.50 | 1,001.9K |
| 16:50 | 5,758.60 | 5,764.70 | 5,757.90 | 5,761.90 | 799.9K |
| 16:55 | 5,762.40 | 5,780.50 | 5,762.40 | 5,779.10 | 777.3K |
| 17:00 | 5,774.60 | 5,778.60 | 5,774.20 | 5,775.80 | 999.5K |
| 17:05 | 5,775.90 | 5,783.80 | 5,775.90 | 5,780.10 | 863.3K |
| 17:10 | 5,775.40 | 5,788.70 | 5,775.40 | 5,788.60 | 784.7K |
| 17:15 | 5,790.70 | 5,795.50 | 5,788.60 | 5,793.60 | 1,141.5K |
| 17:20 | 5,795.60 | 5,796.30 | 5,790.30 | 5,792.70 | 1,267.5K |
| 17:25 | 5,793.20 | 5,795.40 | 5,791.50 | 5,795.10 | 1,069.1K |
| 17:35 | 5,798.90 | 5,798.90 | 5,798.90 | 5,798.90 | 0.0K |