5,045.00
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5,234.00 | 5,256.00 | 5,230.00 | 5,236.00 | 413.3K |
| 09:05 | 5,233.00 | 5,238.00 | 5,219.00 | 5,224.00 | 46.0K |
| 09:10 | 5,222.00 | 5,226.00 | 5,196.00 | 5,198.00 | 91.0K |
| 09:15 | 5,200.00 | 5,212.00 | 5,195.00 | 5,210.00 | 35.9K |
| 09:20 | 5,210.00 | 5,218.00 | 5,204.00 | 5,215.00 | 26.6K |
| 09:25 | 5,216.00 | 5,227.00 | 5,214.00 | 5,222.00 | 31.2K |
| 09:30 | 5,219.00 | 5,220.00 | 5,207.00 | 5,210.00 | 20.9K |
| 09:35 | 5,209.00 | 5,216.00 | 5,208.00 | 5,211.00 | 21.8K |
| 09:40 | 5,211.00 | 5,218.00 | 5,208.00 | 5,218.00 | 23.5K |
| 09:45 | 5,214.00 | 5,214.00 | 5,201.00 | 5,201.00 | 21.1K |
| 09:50 | 5,201.00 | 5,211.00 | 5,201.00 | 5,208.00 | 15.4K |
| 09:55 | 5,210.00 | 5,212.00 | 5,206.00 | 5,206.00 | 12.0K |
| 10:00 | 5,206.00 | 5,209.00 | 5,204.00 | 5,206.00 | 12.4K |
| 10:05 | 5,206.00 | 5,214.00 | 5,202.00 | 5,214.00 | 20.7K |
| 10:10 | 5,214.00 | 5,217.00 | 5,212.00 | 5,214.00 | 12.1K |
| 10:15 | 5,214.00 | 5,214.00 | 5,207.00 | 5,207.00 | 6.4K |
| 10:20 | 5,206.00 | 5,214.00 | 5,206.00 | 5,213.00 | 20.9K |
| 10:25 | 5,212.00 | 5,214.00 | 5,210.00 | 5,214.00 | 21.4K |
| 10:30 | 5,216.00 | 5,218.00 | 5,210.00 | 5,210.00 | 7.3K |
| 10:35 | 5,210.00 | 5,210.00 | 5,205.00 | 5,208.00 | 9.1K |
| 10:40 | 5,209.00 | 5,219.00 | 5,209.00 | 5,219.00 | 11.5K |
| 10:45 | 5,219.00 | 5,227.00 | 5,219.00 | 5,222.00 | 21.3K |
| 10:50 | 5,222.00 | 5,225.00 | 5,221.00 | 5,225.00 | 6.5K |
| 10:55 | 5,225.00 | 5,233.00 | 5,225.00 | 5,232.00 | 13.9K |
| 11:00 | 5,232.00 | 5,235.00 | 5,228.00 | 5,229.00 | 20.5K |
| 11:05 | 5,229.00 | 5,235.00 | 5,229.00 | 5,230.00 | 9.8K |
| 11:10 | 5,229.00 | 5,230.00 | 5,217.00 | 5,217.00 | 12.5K |
| 11:15 | 5,217.00 | 5,223.00 | 5,216.00 | 5,220.00 | 47.0K |
| 11:20 | 5,221.00 | 5,221.00 | 5,213.00 | 5,214.00 | 19.9K |
| 11:25 | 5,214.00 | 5,220.00 | 5,211.00 | 5,218.00 | 9.0K |
| 11:30 | 5,216.00 | 5,216.00 | 5,216.00 | 5,216.00 | 1.6K |
| 12:30 | 5,228.00 | 5,240.00 | 5,227.00 | 5,238.00 | 48.8K |
| 12:35 | 5,237.00 | 5,239.00 | 5,236.00 | 5,238.00 | 8.5K |
| 12:40 | 5,237.00 | 5,248.00 | 5,237.00 | 5,245.00 | 24.0K |
| 12:45 | 5,245.00 | 5,247.00 | 5,243.00 | 5,247.00 | 10.8K |
| 12:50 | 5,245.00 | 5,247.00 | 5,244.00 | 5,246.00 | 10.0K |
| 12:55 | 5,245.00 | 5,249.00 | 5,243.00 | 5,249.00 | 14.8K |
| 13:00 | 5,247.00 | 5,250.00 | 5,246.00 | 5,249.00 | 10.5K |
| 13:05 | 5,252.00 | 5,261.00 | 5,252.00 | 5,259.00 | 27.1K |
| 13:10 | 5,258.00 | 5,258.00 | 5,255.00 | 5,255.00 | 9.6K |
| 13:15 | 5,256.00 | 5,256.00 | 5,255.00 | 5,255.00 | 4.3K |
| 13:20 | 5,260.00 | 5,266.00 | 5,260.00 | 5,265.00 | 33.8K |
| 13:25 | 5,264.00 | 5,265.00 | 5,262.00 | 5,265.00 | 12.0K |
| 13:30 | 5,267.00 | 5,268.00 | 5,265.00 | 5,265.00 | 16.4K |
| 13:35 | 5,264.00 | 5,275.00 | 5,261.00 | 5,272.00 | 87.3K |
| 13:40 | 5,270.00 | 5,270.00 | 5,251.00 | 5,254.00 | 22.7K |
| 13:45 | 5,253.00 | 5,253.00 | 5,248.00 | 5,250.00 | 13.6K |
| 13:50 | 5,250.00 | 5,259.00 | 5,248.00 | 5,259.00 | 18.0K |
| 13:55 | 5,258.00 | 5,263.00 | 5,258.00 | 5,263.00 | 11.9K |
| 14:00 | 5,262.00 | 5,262.00 | 5,254.00 | 5,256.00 | 15.0K |
| 14:05 | 5,255.00 | 5,259.00 | 5,255.00 | 5,258.00 | 8.5K |
| 14:10 | 5,258.00 | 5,259.00 | 5,256.00 | 5,257.00 | 6.4K |
| 14:15 | 5,257.00 | 5,257.00 | 5,250.00 | 5,251.00 | 9.2K |
| 14:20 | 5,249.00 | 5,253.00 | 5,249.00 | 5,252.00 | 9.4K |
| 14:25 | 5,253.00 | 5,254.00 | 5,250.00 | 5,251.00 | 5.6K |
| 14:30 | 5,251.00 | 5,251.00 | 5,245.00 | 5,245.00 | 13.1K |
| 14:35 | 5,246.00 | 5,246.00 | 5,241.00 | 5,245.00 | 10.9K |
| 14:40 | 5,245.00 | 5,248.00 | 5,245.00 | 5,245.00 | 11.4K |
| 14:45 | 5,247.00 | 5,247.00 | 5,243.00 | 5,245.00 | 5.2K |
| 14:50 | 5,244.00 | 5,251.00 | 5,244.00 | 5,249.00 | 16.7K |
| 14:55 | 5,248.00 | 5,255.00 | 5,248.00 | 5,254.00 | 7.8K |
| 15:00 | 5,255.00 | 5,255.00 | 5,249.00 | 5,252.00 | 14.7K |
| 15:05 | 5,253.00 | 5,255.00 | 5,250.00 | 5,254.00 | 13.0K |
| 15:10 | 5,254.00 | 5,254.00 | 5,251.00 | 5,252.00 | 19.6K |
| 15:15 | 5,253.00 | 5,256.00 | 5,248.00 | 5,252.00 | 46.0K |
| 15:20 | 5,252.00 | 5,256.00 | 5,252.00 | 5,253.00 | 53.2K |
| 15:30 | 5,244.00 | 5,244.00 | 5,244.00 | 5,244.00 | 532.1K |