7,348.20
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5,495.50 | 5,571.20 | 5,422.70 | 5,422.70 | 3,256.7K |
| 09:05 | 5,420.50 | 5,444.00 | 5,376.40 | 5,387.80 | 1,080.7K |
| 09:10 | 5,386.80 | 5,400.70 | 5,339.70 | 5,339.70 | 1,184.2K |
| 09:15 | 5,337.00 | 5,369.00 | 5,288.10 | 5,291.50 | 924.8K |
| 09:20 | 5,293.00 | 5,348.70 | 5,262.60 | 5,348.70 | 968.2K |
| 09:25 | 5,337.00 | 5,447.70 | 5,337.00 | 5,447.70 | 598.9K |
| 09:30 | 5,465.40 | 5,481.50 | 5,410.30 | 5,481.50 | 576.4K |
| 09:35 | 5,503.10 | 5,536.70 | 5,498.90 | 5,509.40 | 649.6K |
| 09:40 | 5,522.00 | 5,586.50 | 5,522.00 | 5,583.20 | 447.3K |
| 09:45 | 5,593.60 | 5,620.70 | 5,589.10 | 5,608.10 | 690.1K |
| 09:50 | 5,611.40 | 5,623.80 | 5,602.40 | 5,623.80 | 372.8K |
| 09:55 | 5,633.10 | 5,639.30 | 5,602.10 | 5,602.10 | 385.0K |
| 10:00 | 5,644.80 | 5,644.80 | 5,616.50 | 5,630.60 | 604.4K |
| 10:05 | 5,634.10 | 5,639.30 | 5,616.00 | 5,628.60 | 917.4K |
| 10:10 | 5,629.90 | 5,629.90 | 5,602.00 | 5,613.50 | 734.9K |
| 10:15 | 5,626.50 | 5,629.40 | 5,610.40 | 5,610.40 | 572.4K |
| 10:20 | 5,608.30 | 5,608.30 | 5,581.90 | 5,586.70 | 620.4K |
| 10:25 | 5,586.00 | 5,628.90 | 5,586.00 | 5,628.90 | 286.0K |
| 10:30 | 5,636.80 | 5,636.80 | 5,568.50 | 5,569.10 | 399.0K |
| 10:35 | 5,549.50 | 5,593.70 | 5,546.70 | 5,589.80 | 540.9K |
| 10:40 | 5,580.60 | 5,589.00 | 5,551.60 | 5,556.40 | 352.1K |
| 10:45 | 5,548.50 | 5,557.40 | 5,542.90 | 5,542.90 | 408.7K |
| 10:50 | 5,533.80 | 5,554.70 | 5,533.80 | 5,535.30 | 275.2K |
| 10:55 | 5,535.80 | 5,550.40 | 5,526.30 | 5,530.50 | 258.2K |
| 11:00 | 5,536.70 | 5,540.30 | 5,502.40 | 5,517.50 | 629.0K |
| 11:05 | 5,517.40 | 5,520.20 | 5,491.80 | 5,516.50 | 300.9K |
| 11:10 | 5,520.20 | 5,565.30 | 5,518.40 | 5,563.30 | 391.0K |
| 11:15 | 5,565.20 | 5,600.20 | 5,546.50 | 5,546.50 | 393.2K |
| 11:20 | 5,555.40 | 5,583.80 | 5,555.40 | 5,583.80 | 276.9K |
| 11:25 | 5,596.20 | 5,596.20 | 5,562.10 | 5,587.70 | 394.7K |
| 11:30 | 5,611.40 | 5,648.00 | 5,611.40 | 5,648.00 | 599.1K |
| 11:35 | 5,645.10 | 5,645.10 | 5,612.00 | 5,612.00 | 266.3K |
| 11:40 | 5,611.20 | 5,611.20 | 5,583.70 | 5,583.70 | 151.3K |
| 11:45 | 5,581.10 | 5,584.70 | 5,561.50 | 5,578.40 | 384.6K |
| 11:50 | 5,580.60 | 5,581.40 | 5,550.90 | 5,551.20 | 179.6K |
| 11:55 | 5,552.10 | 5,591.20 | 5,536.80 | 5,590.50 | 320.1K |
| 12:00 | 5,594.60 | 5,652.60 | 5,594.60 | 5,652.60 | 344.1K |
| 12:05 | 5,665.20 | 5,683.30 | 5,660.90 | 5,683.30 | 371.8K |
| 12:10 | 5,687.60 | 5,824.20 | 5,685.20 | 5,824.20 | 1,244.1K |
| 12:15 | 5,848.20 | 5,848.20 | 5,757.70 | 5,759.50 | 2,085.5K |
| 12:20 | 5,775.50 | 5,797.20 | 5,774.70 | 5,797.20 | 318.2K |
| 12:25 | 5,807.50 | 5,816.70 | 5,791.30 | 5,791.30 | 297.2K |
| 12:30 | 5,772.10 | 5,795.80 | 5,772.10 | 5,795.80 | 260.6K |
| 12:35 | 5,795.20 | 5,818.20 | 5,794.70 | 5,805.10 | 215.3K |
| 12:40 | 5,799.50 | 5,808.80 | 5,796.10 | 5,803.20 | 236.5K |
| 12:45 | 5,803.60 | 5,815.60 | 5,799.00 | 5,814.80 | 175.5K |
| 12:50 | 5,831.10 | 5,856.80 | 5,826.10 | 5,839.90 | 273.5K |
| 12:55 | 5,845.10 | 5,862.60 | 5,842.20 | 5,842.20 | 246.9K |
| 13:00 | 5,844.10 | 5,867.30 | 5,844.10 | 5,866.80 | 384.1K |
| 13:05 | 5,870.20 | 5,909.60 | 5,869.60 | 5,904.20 | 645.6K |
| 13:10 | 5,905.60 | 5,907.50 | 5,873.10 | 5,873.10 | 473.9K |
| 13:15 | 5,866.30 | 5,868.40 | 5,851.90 | 5,853.50 | 274.4K |
| 13:20 | 5,862.80 | 5,873.90 | 5,860.40 | 5,867.20 | 136.7K |
| 13:25 | 5,872.20 | 5,883.60 | 5,867.50 | 5,883.00 | 173.3K |
| 13:30 | 5,885.20 | 5,890.50 | 5,859.60 | 5,871.60 | 328.4K |
| 13:35 | 5,871.20 | 5,871.20 | 5,856.70 | 5,856.80 | 149.4K |
| 13:40 | 5,858.60 | 5,860.00 | 5,838.00 | 5,839.90 | 151.4K |
| 13:45 | 5,840.80 | 5,848.40 | 5,832.50 | 5,848.40 | 192.1K |
| 13:50 | 5,841.30 | 5,859.60 | 5,834.90 | 5,846.50 | 269.4K |
| 13:55 | 5,864.00 | 5,868.00 | 5,857.20 | 5,857.20 | 213.7K |
| 14:00 | 5,864.70 | 5,885.10 | 5,864.70 | 5,874.40 | 263.2K |
| 14:05 | 5,866.10 | 5,879.40 | 5,865.60 | 5,877.90 | 113.1K |
| 14:10 | 5,895.80 | 5,901.70 | 5,892.60 | 5,892.60 | 172.3K |
| 14:15 | 5,883.70 | 5,883.70 | 5,824.00 | 5,824.00 | 366.5K |
| 14:20 | 5,823.80 | 5,825.90 | 5,808.90 | 5,808.90 | 160.8K |
| 14:25 | 5,815.20 | 5,821.80 | 5,812.10 | 5,816.80 | 265.9K |
| 14:30 | 5,820.30 | 5,822.30 | 5,794.70 | 5,801.70 | 179.7K |
| 14:35 | 5,814.50 | 5,847.30 | 5,811.90 | 5,837.00 | 300.9K |
| 14:40 | 5,840.80 | 5,861.80 | 5,840.80 | 5,861.80 | 308.0K |
| 14:45 | 5,857.60 | 5,878.10 | 5,857.60 | 5,877.70 | 390.4K |
| 14:50 | 5,878.40 | 5,895.80 | 5,878.40 | 5,887.20 | 156.9K |
| 14:55 | 5,885.20 | 5,913.80 | 5,885.20 | 5,913.80 | 252.9K |
| 15:00 | 5,910.10 | 5,920.40 | 5,905.50 | 5,920.30 | 275.6K |
| 15:05 | 5,922.40 | 5,927.50 | 5,913.70 | 5,926.50 | 232.3K |
| 15:10 | 5,926.40 | 5,940.40 | 5,921.60 | 5,936.80 | 436.4K |
| 15:15 | 5,928.70 | 5,952.00 | 5,928.70 | 5,947.00 | 271.9K |
| 15:20 | 5,943.90 | 5,943.90 | 5,897.50 | 5,897.70 | 217.8K |
| 15:25 | 5,895.90 | 5,912.80 | 5,891.10 | 5,912.80 | 224.0K |
| 15:30 | 5,913.00 | 5,913.00 | 5,887.20 | 5,888.60 | 453.4K |
| 15:35 | 5,905.00 | 5,910.60 | 5,896.30 | 5,906.30 | 198.5K |
| 15:40 | 5,921.70 | 5,931.60 | 5,908.80 | 5,931.60 | 252.5K |
| 15:45 | 5,941.40 | 5,941.40 | 5,896.10 | 5,913.10 | 270.2K |
| 15:50 | 5,926.80 | 5,930.60 | 5,856.50 | 5,856.50 | 533.9K |
| 15:55 | 5,851.20 | 5,871.00 | 5,851.20 | 5,871.00 | 404.5K |
| 16:00 | 5,875.60 | 5,908.40 | 5,854.70 | 5,854.70 | 315.7K |
| 16:05 | 5,847.90 | 5,872.50 | 5,798.50 | 5,798.50 | 316.6K |
| 16:10 | 5,797.20 | 5,814.00 | 5,782.30 | 5,782.30 | 487.1K |
| 16:15 | 5,787.00 | 5,830.70 | 5,787.00 | 5,829.20 | 310.8K |
| 16:20 | 5,826.10 | 5,886.10 | 5,826.10 | 5,878.00 | 619.6K |
| 16:25 | 5,879.10 | 5,896.10 | 5,855.30 | 5,896.10 | 635.3K |
| 16:30 | 5,898.50 | 5,924.00 | 5,894.50 | 5,924.00 | 839.3K |
| 16:35 | 5,943.70 | 5,982.30 | 5,943.70 | 5,972.10 | 1,031.5K |
| 16:40 | 5,966.40 | 5,967.20 | 5,925.50 | 5,925.50 | 645.0K |
| 16:45 | 5,930.60 | 5,973.20 | 5,930.60 | 5,973.20 | 794.0K |
| 16:50 | 5,970.60 | 5,970.60 | 5,944.20 | 5,961.60 | 475.0K |
| 16:55 | 5,963.30 | 5,971.80 | 5,954.40 | 5,964.90 | 468.1K |
| 17:00 | 5,965.90 | 5,967.00 | 5,944.50 | 5,944.50 | 642.1K |
| 17:05 | 5,950.90 | 5,953.80 | 5,943.00 | 5,953.80 | 546.6K |
| 17:10 | 5,965.60 | 5,972.10 | 5,947.00 | 5,953.80 | 510.4K |
| 17:15 | 5,969.10 | 5,992.40 | 5,969.10 | 5,985.10 | 761.5K |
| 17:20 | 5,975.50 | 5,978.40 | 5,958.00 | 5,958.80 | 1,089.2K |
| 17:25 | 5,954.80 | 5,985.00 | 5,949.60 | 5,985.00 | 1,107.8K |
| 17:35 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 0.0K |