7,348.20
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 6,109.10 | 6,170.80 | 6,109.10 | 6,147.40 | 2,432.6K |
| 09:05 | 6,116.50 | 6,118.90 | 6,072.70 | 6,072.70 | 552.7K |
| 09:10 | 6,063.50 | 6,063.50 | 5,886.30 | 5,886.30 | 745.1K |
| 09:15 | 5,890.40 | 5,919.30 | 5,890.40 | 5,907.20 | 390.0K |
| 09:20 | 5,887.30 | 5,914.20 | 5,773.50 | 5,773.50 | 1,028.1K |
| 09:25 | 5,790.80 | 5,839.40 | 5,786.10 | 5,834.30 | 405.2K |
| 09:30 | 5,815.90 | 5,815.90 | 5,720.10 | 5,720.10 | 523.0K |
| 09:35 | 5,733.70 | 5,745.90 | 5,729.70 | 5,729.70 | 433.3K |
| 09:40 | 5,730.30 | 5,730.30 | 5,637.90 | 5,650.20 | 753.9K |
| 09:45 | 5,656.10 | 5,669.50 | 5,643.60 | 5,662.90 | 379.5K |
| 09:50 | 5,629.00 | 5,629.00 | 5,599.10 | 5,621.50 | 511.4K |
| 09:55 | 5,638.30 | 5,638.30 | 5,572.20 | 5,572.20 | 541.8K |
| 10:00 | 5,561.30 | 5,615.50 | 5,545.40 | 5,545.40 | 1,075.5K |
| 10:05 | 5,527.70 | 5,546.70 | 5,488.90 | 5,513.00 | 560.2K |
| 10:10 | 5,517.90 | 5,517.90 | 5,444.80 | 5,484.80 | 621.0K |
| 10:15 | 5,526.60 | 5,602.10 | 5,526.60 | 5,576.00 | 483.2K |
| 10:20 | 5,581.10 | 5,618.20 | 5,576.70 | 5,611.60 | 270.2K |
| 10:25 | 5,606.60 | 5,607.60 | 5,572.70 | 5,572.70 | 379.1K |
| 10:30 | 5,554.00 | 5,554.00 | 5,503.20 | 5,503.20 | 455.3K |
| 10:35 | 5,502.30 | 5,534.20 | 5,502.30 | 5,525.00 | 400.6K |
| 10:40 | 5,520.00 | 5,590.00 | 5,520.00 | 5,528.30 | 469.9K |
| 10:45 | 5,557.90 | 5,571.90 | 5,548.80 | 5,554.50 | 322.3K |
| 10:50 | 5,549.10 | 5,558.90 | 5,502.10 | 5,558.90 | 462.2K |
| 10:55 | 5,564.20 | 5,564.20 | 5,535.60 | 5,537.60 | 261.6K |
| 11:00 | 5,526.30 | 5,558.00 | 5,517.90 | 5,558.00 | 242.8K |
| 11:05 | 5,555.70 | 5,555.70 | 5,496.40 | 5,496.40 | 443.0K |
| 11:10 | 5,474.40 | 5,489.90 | 5,468.60 | 5,489.90 | 574.5K |
| 11:15 | 5,470.60 | 5,532.50 | 5,470.60 | 5,526.60 | 393.5K |
| 11:20 | 5,533.90 | 5,548.00 | 5,520.30 | 5,522.60 | 362.9K |
| 11:25 | 5,516.50 | 5,542.40 | 5,515.80 | 5,542.40 | 239.0K |
| 11:30 | 5,543.10 | 5,591.20 | 5,543.10 | 5,583.50 | 277.3K |
| 11:35 | 5,605.20 | 5,624.50 | 5,588.00 | 5,622.10 | 383.9K |
| 11:40 | 5,625.60 | 5,629.40 | 5,601.50 | 5,601.50 | 373.0K |
| 11:45 | 5,604.10 | 5,604.10 | 5,587.10 | 5,587.10 | 260.9K |
| 11:50 | 5,592.00 | 5,594.30 | 5,565.50 | 5,565.50 | 179.5K |
| 11:55 | 5,564.10 | 5,573.70 | 5,561.00 | 5,561.00 | 237.6K |
| 12:00 | 5,562.30 | 5,575.40 | 5,546.50 | 5,547.40 | 301.6K |
| 12:05 | 5,543.60 | 5,573.90 | 5,543.60 | 5,572.20 | 227.5K |
| 12:10 | 5,579.40 | 5,608.30 | 5,579.40 | 5,585.60 | 299.4K |
| 12:15 | 5,586.30 | 5,586.30 | 5,559.60 | 5,559.60 | 459.7K |
| 12:20 | 5,561.80 | 5,597.40 | 5,561.80 | 5,590.70 | 317.6K |
| 12:25 | 5,587.80 | 5,599.90 | 5,552.20 | 5,552.20 | 378.2K |
| 12:30 | 5,538.30 | 5,550.50 | 5,536.50 | 5,546.80 | 283.4K |
| 12:35 | 5,544.70 | 5,544.70 | 5,517.50 | 5,528.00 | 209.3K |
| 12:40 | 5,528.70 | 5,528.70 | 5,495.40 | 5,510.70 | 454.6K |
| 12:45 | 5,498.70 | 5,500.20 | 5,468.20 | 5,468.20 | 266.5K |
| 12:50 | 5,470.30 | 5,470.30 | 5,414.20 | 5,415.20 | 494.2K |
| 12:55 | 5,409.70 | 5,423.40 | 5,405.70 | 5,408.00 | 286.7K |
| 13:00 | 5,407.10 | 5,407.10 | 5,368.50 | 5,368.50 | 548.6K |
| 13:05 | 5,355.30 | 5,382.30 | 5,347.20 | 5,347.20 | 265.3K |
| 13:10 | 5,347.10 | 5,348.80 | 5,316.70 | 5,316.70 | 671.2K |
| 13:15 | 5,323.30 | 5,352.00 | 5,323.30 | 5,342.10 | 213.1K |
| 13:20 | 5,337.30 | 5,364.30 | 5,320.60 | 5,364.30 | 321.5K |
| 13:25 | 5,354.70 | 5,363.50 | 5,352.30 | 5,355.60 | 257.4K |
| 13:30 | 5,341.10 | 5,365.30 | 5,338.80 | 5,357.40 | 208.3K |
| 13:35 | 5,374.50 | 5,383.80 | 5,349.00 | 5,349.00 | 376.3K |
| 13:40 | 5,354.00 | 5,371.00 | 5,354.00 | 5,360.80 | 170.9K |
| 13:45 | 5,339.50 | 5,339.50 | 5,271.50 | 5,271.50 | 582.1K |
| 13:50 | 5,269.00 | 5,289.70 | 5,269.00 | 5,287.30 | 348.7K |
| 13:55 | 5,294.80 | 5,315.20 | 5,289.80 | 5,300.30 | 265.5K |
| 14:00 | 5,292.50 | 5,306.80 | 5,240.20 | 5,240.20 | 610.9K |
| 14:05 | 5,239.40 | 5,247.30 | 5,208.20 | 5,210.60 | 425.8K |
| 14:10 | 5,210.10 | 5,221.00 | 5,193.60 | 5,193.60 | 225.6K |
| 14:15 | 5,189.20 | 5,209.10 | 5,189.20 | 5,196.00 | 339.5K |
| 14:20 | 5,195.30 | 5,201.60 | 5,161.70 | 5,161.70 | 314.8K |
| 14:25 | 5,172.70 | 5,182.70 | 5,156.50 | 5,156.50 | 305.7K |
| 14:30 | 5,151.30 | 5,179.00 | 5,151.30 | 5,173.60 | 297.9K |
| 14:35 | 5,182.60 | 5,183.70 | 5,145.70 | 5,145.70 | 441.9K |
| 14:40 | 5,140.50 | 5,140.50 | 5,097.30 | 5,106.90 | 972.8K |
| 14:45 | 5,116.60 | 5,128.00 | 5,077.90 | 5,077.90 | 549.3K |
| 14:50 | 5,074.60 | 5,126.80 | 4,980.30 | 4,980.30 | 1,753.3K |
| 14:55 | 5,012.40 | 5,042.70 | 5,012.40 | 5,033.70 | 837.4K |
| 15:00 | 5,018.50 | 5,018.90 | 4,998.30 | 5,018.90 | 636.5K |
| 15:05 | 5,028.60 | 5,045.90 | 4,974.50 | 4,974.50 | 1,162.1K |
| 15:10 | 4,972.80 | 5,015.30 | 4,972.80 | 4,985.10 | 476.3K |
| 15:15 | 4,995.60 | 5,059.70 | 4,995.60 | 5,059.70 | 458.2K |
| 15:20 | 5,052.10 | 5,052.10 | 5,025.90 | 5,025.90 | 530.2K |
| 15:25 | 5,019.20 | 5,034.80 | 5,009.40 | 5,034.80 | 432.3K |
| 15:30 | 5,035.50 | 5,035.50 | 4,967.40 | 5,000.20 | 1,825.3K |
| 15:35 | 5,046.00 | 5,082.40 | 5,045.30 | 5,076.60 | 661.4K |
| 15:40 | 5,069.50 | 5,119.10 | 5,069.50 | 5,110.50 | 497.7K |
| 15:45 | 5,125.10 | 5,178.20 | 5,125.10 | 5,172.50 | 598.6K |
| 15:50 | 5,177.80 | 5,220.40 | 5,172.10 | 5,209.60 | 571.4K |
| 15:55 | 5,208.40 | 5,252.40 | 5,194.90 | 5,252.40 | 396.7K |
| 16:00 | 5,284.90 | 5,319.30 | 5,284.90 | 5,319.30 | 783.7K |
| 16:05 | 5,313.90 | 5,313.90 | 5,274.20 | 5,274.20 | 358.3K |
| 16:10 | 5,278.50 | 5,281.50 | 5,251.10 | 5,281.50 | 397.4K |
| 16:15 | 5,292.90 | 5,311.80 | 5,274.40 | 5,311.80 | 356.6K |
| 16:20 | 5,317.60 | 5,318.70 | 5,302.10 | 5,310.10 | 283.0K |
| 16:25 | 5,279.30 | 5,309.90 | 5,269.80 | 5,309.90 | 344.4K |
| 16:30 | 5,321.30 | 5,371.90 | 5,321.30 | 5,371.90 | 439.6K |
| 16:35 | 5,383.90 | 5,383.90 | 5,331.90 | 5,341.10 | 756.8K |
| 16:40 | 5,338.30 | 5,338.30 | 5,293.90 | 5,330.10 | 349.2K |
| 16:45 | 5,325.50 | 5,325.50 | 5,277.90 | 5,280.00 | 379.4K |
| 16:50 | 5,277.50 | 5,306.30 | 5,261.90 | 5,306.30 | 367.1K |
| 16:55 | 5,310.90 | 5,370.40 | 5,307.20 | 5,361.70 | 428.1K |
| 17:00 | 5,358.30 | 5,358.30 | 5,307.50 | 5,307.50 | 610.4K |
| 17:05 | 5,295.20 | 5,295.20 | 5,247.70 | 5,247.70 | 512.2K |
| 17:10 | 5,230.70 | 5,235.40 | 5,194.60 | 5,194.60 | 721.0K |
| 17:15 | 5,218.80 | 5,272.00 | 5,218.80 | 5,272.00 | 772.7K |
| 17:20 | 5,262.20 | 5,273.00 | 5,241.10 | 5,262.20 | 1,101.7K |
| 17:25 | 5,268.90 | 5,290.10 | 5,259.10 | 5,259.10 | 1,266.3K |
| 17:35 | 5,204.80 | 5,204.80 | 5,204.80 | 5,204.80 | 0.0K |