5,763.41
Last Update: 2025-09-30
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:25 | 5,946.65 | 5,946.65 | 5,946.65 | 5,946.65 | 0.0K |
09:30 | 5,954.58 | 5,957.31 | 5,894.46 | 5,922.40 | 507,740.4K |
09:35 | 5,923.29 | 5,960.22 | 5,910.12 | 5,937.80 | 322,294.9K |
09:40 | 5,941.07 | 5,956.52 | 5,926.27 | 5,926.49 | 249,889.3K |
09:45 | 5,927.37 | 5,944.84 | 5,914.34 | 5,932.37 | 391,479.2K |
09:50 | 5,932.60 | 5,938.19 | 5,897.20 | 5,903.85 | 257,098.6K |
09:55 | 5,904.16 | 5,923.21 | 5,886.40 | 5,923.21 | 265,092.1K |
10:00 | 5,921.89 | 5,943.64 | 5,918.25 | 5,937.16 | 252,483.7K |
10:05 | 5,935.32 | 5,954.84 | 5,930.53 | 5,953.86 | 114,666.0K |
10:10 | 5,953.50 | 5,971.90 | 5,949.01 | 5,971.41 | 97,537.6K |
10:15 | 5,972.04 | 5,982.84 | 5,963.22 | 5,977.28 | 91,164.9K |
10:20 | 5,978.74 | 5,998.39 | 5,977.13 | 5,984.03 | 79,592.6K |
10:25 | 5,985.29 | 5,997.57 | 5,962.53 | 5,962.53 | 74,597.3K |
10:30 | 5,961.07 | 5,978.64 | 5,958.70 | 5,962.71 | 69,428.6K |
10:35 | 5,963.92 | 5,972.54 | 5,954.67 | 5,970.29 | 63,343.2K |
10:40 | 5,970.50 | 5,970.50 | 5,950.92 | 5,963.96 | 64,560.4K |
10:45 | 5,963.86 | 5,975.56 | 5,963.86 | 5,975.13 | 76,078.8K |
10:50 | 5,974.84 | 5,982.51 | 5,966.96 | 5,966.96 | 47,014.5K |
10:55 | 5,965.49 | 5,971.56 | 5,959.77 | 5,969.22 | 47,193.3K |
11:00 | 5,969.62 | 5,976.51 | 5,968.65 | 5,973.19 | 38,076.1K |
11:05 | 5,974.17 | 5,978.53 | 5,966.81 | 5,975.14 | 35,906.8K |
11:10 | 5,975.41 | 5,991.73 | 5,975.41 | 5,990.74 | 45,692.2K |
11:15 | 5,990.52 | 6,002.87 | 5,989.30 | 5,998.62 | 60,467.9K |
11:20 | 5,997.58 | 5,997.58 | 5,978.72 | 5,983.64 | 40,541.1K |
11:25 | 5,984.18 | 5,996.41 | 5,984.18 | 5,994.91 | 68,177.1K |
11:30 | 5,995.36 | 5,995.36 | 5,995.36 | 5,995.36 | 448.6K |
11:35 | 5,995.36 | 5,995.36 | 5,995.36 | 5,995.36 | 0.0K |
11:40 | 5,995.36 | 5,995.36 | 5,995.36 | 5,995.36 | 0.0K |
11:45 | 5,995.36 | 5,995.36 | 5,995.36 | 5,995.36 | 0.0K |
11:50 | 5,995.36 | 5,995.36 | 5,995.36 | 5,995.36 | 0.0K |
11:55 | 5,995.36 | 5,995.36 | 5,995.36 | 5,995.36 | 0.0K |
12:00 | 5,995.36 | 5,995.36 | 5,995.36 | 5,995.36 | 0.0K |
12:05 | 5,995.36 | 5,995.36 | 5,995.36 | 5,995.36 | 0.0K |
12:10 | 5,995.36 | 5,995.36 | 5,995.36 | 5,995.36 | 0.0K |
12:15 | 5,995.36 | 5,995.36 | 5,995.36 | 5,995.36 | 0.0K |
12:20 | 5,995.36 | 5,995.36 | 5,995.36 | 5,995.36 | 0.0K |
12:25 | 5,995.36 | 5,995.36 | 5,995.36 | 5,995.36 | 0.0K |
12:30 | 5,995.36 | 5,995.36 | 5,995.36 | 5,995.36 | 0.0K |
12:35 | 5,995.36 | 5,995.36 | 5,995.36 | 5,995.36 | 0.0K |
12:40 | 5,995.36 | 5,995.36 | 5,995.36 | 5,995.36 | 0.0K |
12:45 | 5,995.36 | 5,995.36 | 5,995.36 | 5,995.36 | 0.0K |
12:50 | 5,995.36 | 5,995.36 | 5,995.36 | 5,995.36 | 0.0K |
12:55 | 5,995.36 | 5,995.36 | 5,995.36 | 5,995.36 | 0.0K |
13:00 | 6,000.07 | 6,022.14 | 6,000.07 | 6,022.14 | 121,049.2K |
13:05 | 6,021.58 | 6,022.28 | 5,999.93 | 6,001.99 | 77,058.4K |
13:10 | 6,000.63 | 6,001.20 | 5,986.21 | 5,997.22 | 81,330.8K |
13:15 | 5,997.41 | 6,008.42 | 5,997.41 | 6,001.94 | 82,949.2K |
13:20 | 6,002.29 | 6,023.88 | 6,002.29 | 6,017.56 | 92,528.8K |
13:25 | 6,015.98 | 6,023.47 | 6,010.16 | 6,011.09 | 95,557.2K |
13:30 | 6,010.30 | 6,012.64 | 5,981.31 | 5,994.52 | 89,652.1K |
13:35 | 5,995.70 | 6,005.19 | 5,986.70 | 5,986.73 | 72,981.8K |
13:40 | 5,986.07 | 5,994.53 | 5,978.12 | 5,978.12 | 62,241.8K |
13:45 | 5,976.19 | 5,976.19 | 5,959.11 | 5,968.62 | 92,051.2K |
13:50 | 5,968.41 | 5,978.42 | 5,945.71 | 5,945.71 | 65,997.9K |
13:55 | 5,945.39 | 5,945.39 | 5,919.82 | 5,925.68 | 117,605.4K |
14:00 | 5,929.04 | 5,972.66 | 5,929.04 | 5,972.66 | 74,464.9K |
14:05 | 5,972.60 | 5,979.72 | 5,963.68 | 5,971.64 | 49,967.3K |
14:10 | 5,970.83 | 5,970.99 | 5,945.52 | 5,951.84 | 51,863.3K |
14:15 | 5,951.22 | 5,951.22 | 5,918.80 | 5,918.80 | 72,359.3K |
14:20 | 5,918.67 | 5,918.80 | 5,897.15 | 5,917.24 | 130,314.1K |
14:25 | 5,917.04 | 5,918.16 | 5,874.29 | 5,874.29 | 128,993.9K |
14:30 | 5,872.59 | 5,922.67 | 5,856.64 | 5,922.67 | 143,833.0K |
14:35 | 5,923.26 | 5,923.98 | 5,883.11 | 5,883.11 | 97,337.1K |
14:40 | 5,882.23 | 5,882.23 | 5,855.24 | 5,856.16 | 207,956.1K |
14:45 | 5,855.79 | 5,856.18 | 5,818.90 | 5,846.44 | 225,530.9K |
14:50 | 5,845.14 | 5,845.14 | 5,811.88 | 5,811.88 | 147,920.9K |
14:55 | 5,811.15 | 5,811.42 | 5,804.20 | 5,804.56 | 115,424.5K |
15:00 | 5,804.50 | 5,804.50 | 5,804.50 | 5,804.50 | 66,557.6K |
15:05 | 5,804.50 | 5,804.50 | 5,804.50 | 5,804.50 | 0.0K |
15:10 | 5,804.50 | 5,804.50 | 5,804.50 | 5,804.50 | 0.0K |
15:15 | 5,804.50 | 5,804.50 | 5,804.50 | 5,804.50 | 0.0K |
15:20 | 5,804.50 | 5,804.50 | 5,804.50 | 5,804.50 | 0.0K |
15:25 | 5,804.50 | 5,804.50 | 5,804.50 | 5,804.50 | 0.0K |
15:30 | 5,804.50 | 5,804.50 | 5,804.50 | 5,804.50 | 0.0K |
15:35 | 5,804.50 | 5,804.50 | 5,804.50 | 5,804.50 | 0.0K |
15:40 | 5,804.50 | 5,804.50 | 5,804.50 | 5,804.50 | 0.0K |