6,527.00
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5,945.00 | 5,963.10 | 5,945.00 | 5,958.40 | 4,843.0K |
| 09:05 | 5,959.30 | 5,976.10 | 5,959.30 | 5,976.10 | 2,927.8K |
| 09:10 | 5,975.50 | 5,981.80 | 5,973.30 | 5,973.30 | 859.6K |
| 09:15 | 5,973.80 | 5,984.60 | 5,973.50 | 5,973.50 | 697.0K |
| 09:20 | 5,974.20 | 5,976.50 | 5,966.50 | 5,976.50 | 828.3K |
| 09:25 | 5,978.30 | 5,978.30 | 5,972.30 | 5,973.70 | 513.7K |
| 09:30 | 5,973.10 | 5,973.10 | 5,959.80 | 5,962.90 | 824.2K |
| 09:35 | 5,964.10 | 5,966.30 | 5,953.40 | 5,953.40 | 1,097.6K |
| 09:40 | 5,956.90 | 5,959.50 | 5,955.70 | 5,956.40 | 817.6K |
| 09:45 | 5,956.20 | 5,962.20 | 5,952.40 | 5,960.10 | 498.0K |
| 09:50 | 5,959.60 | 5,972.40 | 5,959.60 | 5,972.40 | 498.7K |
| 09:55 | 5,976.70 | 5,980.50 | 5,976.70 | 5,979.90 | 603.5K |
| 10:00 | 5,977.50 | 6,010.20 | 5,977.50 | 6,007.30 | 2,699.2K |
| 10:05 | 6,006.50 | 6,007.60 | 6,001.60 | 6,001.60 | 656.4K |
| 10:10 | 6,000.60 | 6,001.60 | 5,992.90 | 5,992.90 | 471.1K |
| 10:15 | 5,993.90 | 5,993.90 | 5,983.90 | 5,983.90 | 685.7K |
| 10:20 | 5,988.20 | 5,988.20 | 5,979.70 | 5,980.30 | 548.3K |
| 10:25 | 5,980.70 | 5,990.30 | 5,980.70 | 5,988.10 | 640.4K |
| 10:30 | 5,989.50 | 5,996.70 | 5,988.70 | 5,988.70 | 1,267.7K |
| 10:35 | 5,986.90 | 5,988.00 | 5,983.60 | 5,983.60 | 962.0K |
| 10:40 | 5,985.10 | 5,985.10 | 5,975.10 | 5,978.90 | 899.5K |
| 10:45 | 5,982.10 | 5,983.80 | 5,972.90 | 5,976.60 | 553.1K |
| 10:50 | 5,978.40 | 5,984.30 | 5,977.50 | 5,978.40 | 854.8K |
| 10:55 | 5,977.30 | 5,983.50 | 5,977.30 | 5,978.70 | 931.4K |
| 11:00 | 5,976.80 | 5,977.50 | 5,971.40 | 5,971.40 | 530.3K |
| 11:05 | 5,971.20 | 5,980.20 | 5,966.70 | 5,980.20 | 636.4K |
| 11:10 | 5,982.00 | 5,996.50 | 5,982.00 | 5,996.40 | 1,318.2K |
| 11:15 | 5,999.00 | 5,999.00 | 5,987.50 | 5,987.50 | 472.0K |
| 11:20 | 5,987.30 | 5,994.20 | 5,986.80 | 5,994.00 | 472.1K |
| 11:25 | 5,994.60 | 5,999.80 | 5,993.10 | 5,993.10 | 541.1K |
| 11:30 | 5,996.40 | 6,010.00 | 5,996.40 | 6,006.90 | 733.5K |
| 11:35 | 6,003.50 | 6,003.90 | 5,991.40 | 5,991.40 | 552.6K |
| 11:40 | 5,987.40 | 5,987.40 | 5,971.60 | 5,976.30 | 678.1K |
| 11:45 | 5,977.70 | 5,982.40 | 5,975.60 | 5,975.60 | 678.5K |
| 11:50 | 5,976.30 | 5,980.60 | 5,973.50 | 5,978.70 | 439.8K |
| 11:55 | 5,978.80 | 5,980.80 | 5,977.30 | 5,978.50 | 357.9K |
| 12:00 | 5,979.10 | 5,979.60 | 5,976.90 | 5,979.60 | 511.2K |
| 12:05 | 5,980.30 | 5,985.40 | 5,979.20 | 5,979.60 | 329.2K |
| 12:10 | 5,971.50 | 5,972.20 | 5,967.80 | 5,970.30 | 376.5K |
| 12:15 | 5,968.90 | 5,972.20 | 5,967.10 | 5,972.10 | 527.5K |
| 12:20 | 5,971.80 | 5,976.30 | 5,966.90 | 5,966.90 | 266.3K |
| 12:25 | 5,966.40 | 5,969.60 | 5,963.60 | 5,968.10 | 290.6K |
| 12:30 | 5,965.10 | 5,965.10 | 5,954.30 | 5,957.00 | 479.8K |
| 12:35 | 5,957.50 | 5,958.00 | 5,952.00 | 5,956.10 | 537.1K |
| 12:40 | 5,956.80 | 5,963.30 | 5,956.80 | 5,963.30 | 265.1K |
| 12:45 | 5,965.60 | 5,966.20 | 5,963.80 | 5,964.30 | 652.6K |
| 12:50 | 5,965.80 | 5,966.00 | 5,957.30 | 5,957.30 | 332.5K |
| 12:55 | 5,958.00 | 5,959.10 | 5,951.40 | 5,951.40 | 595.8K |
| 13:00 | 5,951.90 | 5,959.80 | 5,951.90 | 5,958.80 | 495.4K |
| 13:05 | 5,959.70 | 5,960.20 | 5,952.40 | 5,955.90 | 309.4K |
| 13:10 | 5,955.00 | 5,958.50 | 5,954.00 | 5,958.20 | 463.5K |
| 13:15 | 5,959.20 | 5,960.50 | 5,956.10 | 5,959.90 | 683.2K |
| 13:20 | 5,961.60 | 5,972.60 | 5,959.60 | 5,971.20 | 620.6K |
| 13:25 | 5,969.40 | 5,971.70 | 5,968.50 | 5,970.20 | 444.9K |
| 13:30 | 5,971.30 | 5,973.50 | 5,969.50 | 5,969.90 | 564.5K |
| 13:35 | 5,968.10 | 5,973.00 | 5,968.10 | 5,973.00 | 284.7K |
| 13:40 | 5,972.90 | 5,981.70 | 5,972.90 | 5,981.70 | 329.4K |
| 13:45 | 5,981.50 | 5,981.50 | 5,977.60 | 5,980.00 | 207.4K |
| 13:50 | 5,980.10 | 5,980.10 | 5,973.10 | 5,973.70 | 304.1K |
| 13:55 | 5,974.00 | 5,974.40 | 5,971.00 | 5,972.70 | 241.1K |
| 14:00 | 5,974.00 | 5,976.70 | 5,971.30 | 5,976.70 | 438.6K |
| 14:05 | 5,979.80 | 5,991.70 | 5,979.80 | 5,991.70 | 992.5K |
| 14:10 | 5,990.30 | 5,998.70 | 5,990.10 | 5,998.30 | 972.7K |
| 14:15 | 5,997.70 | 5,997.70 | 5,991.80 | 5,993.90 | 515.2K |
| 14:20 | 5,991.60 | 5,991.60 | 5,974.00 | 5,974.00 | 825.9K |
| 14:25 | 5,974.70 | 5,977.10 | 5,973.10 | 5,977.10 | 425.1K |
| 14:30 | 5,975.90 | 5,984.40 | 5,975.90 | 5,984.40 | 280.0K |
| 14:35 | 5,982.20 | 5,989.00 | 5,982.20 | 5,987.50 | 445.4K |
| 14:40 | 5,986.70 | 5,990.20 | 5,986.70 | 5,989.00 | 338.1K |
| 14:45 | 5,987.70 | 5,987.80 | 5,982.60 | 5,982.60 | 440.4K |
| 14:50 | 5,983.40 | 5,990.50 | 5,982.70 | 5,988.10 | 415.3K |
| 14:55 | 5,988.40 | 5,992.80 | 5,988.40 | 5,992.80 | 245.9K |
| 15:00 | 5,993.70 | 5,994.00 | 5,990.40 | 5,991.40 | 425.0K |
| 15:05 | 5,989.90 | 5,991.10 | 5,988.00 | 5,990.60 | 451.3K |
| 15:10 | 5,990.70 | 5,997.00 | 5,990.70 | 5,996.20 | 395.6K |
| 15:15 | 5,996.50 | 5,996.70 | 5,992.50 | 5,994.50 | 1,199.8K |
| 15:20 | 5,993.90 | 5,993.90 | 5,987.50 | 5,990.80 | 428.0K |
| 15:25 | 5,990.40 | 5,996.50 | 5,990.40 | 5,996.50 | 332.9K |
| 15:30 | 5,992.90 | 6,004.20 | 5,992.90 | 6,001.60 | 913.2K |
| 15:35 | 6,005.50 | 6,009.90 | 6,005.50 | 6,009.90 | 479.4K |
| 15:40 | 6,010.60 | 6,011.30 | 6,000.70 | 6,005.10 | 871.6K |
| 15:45 | 6,003.70 | 6,003.70 | 6,000.00 | 6,001.10 | 382.2K |
| 15:50 | 6,000.30 | 6,000.30 | 5,995.50 | 5,995.50 | 422.5K |
| 15:55 | 5,996.40 | 5,999.70 | 5,996.40 | 5,997.70 | 398.8K |
| 16:00 | 5,998.50 | 5,998.50 | 5,988.90 | 5,990.40 | 395.7K |
| 16:05 | 5,989.40 | 5,991.40 | 5,981.90 | 5,983.00 | 565.5K |
| 16:10 | 5,983.30 | 5,985.60 | 5,979.60 | 5,985.60 | 574.8K |
| 16:15 | 5,986.20 | 5,986.20 | 5,979.40 | 5,981.50 | 457.0K |
| 16:20 | 5,985.30 | 5,994.80 | 5,985.30 | 5,993.00 | 430.8K |
| 16:25 | 5,992.70 | 5,998.40 | 5,991.30 | 5,998.40 | 479.2K |
| 16:30 | 5,999.40 | 6,013.10 | 5,999.40 | 6,013.10 | 625.5K |
| 16:35 | 6,015.10 | 6,020.10 | 6,012.50 | 6,020.10 | 758.0K |
| 16:40 | 6,020.20 | 6,023.20 | 6,014.50 | 6,023.20 | 404.3K |
| 16:45 | 6,024.70 | 6,024.70 | 6,015.90 | 6,018.90 | 583.5K |
| 16:50 | 6,018.80 | 6,020.40 | 6,015.30 | 6,019.10 | 709.8K |
| 16:55 | 6,018.90 | 6,020.00 | 6,013.70 | 6,016.40 | 557.4K |
| 17:00 | 6,020.00 | 6,020.00 | 6,003.60 | 6,012.30 | 1,267.3K |
| 17:05 | 6,013.40 | 6,024.10 | 6,013.40 | 6,024.10 | 1,325.4K |
| 17:10 | 6,025.30 | 6,025.30 | 6,016.70 | 6,017.40 | 928.0K |
| 17:15 | 6,018.30 | 6,022.00 | 6,017.70 | 6,018.70 | 1,015.3K |
| 17:20 | 6,018.30 | 6,020.90 | 6,017.30 | 6,020.80 | 998.9K |
| 17:25 | 6,021.60 | 6,021.60 | 6,016.50 | 6,016.50 | 1,524.1K |
| 17:35 | 6,027.40 | 6,027.40 | 6,027.40 | 6,027.40 | 0.0K |