5,763.41
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:25 | 5,895.60 | 5,895.60 | 5,895.60 | 5,895.60 | 0.0K |
| 09:30 | 5,893.24 | 5,893.32 | 5,854.59 | 5,874.30 | 389,316.0K |
| 09:35 | 5,871.80 | 5,871.80 | 5,821.44 | 5,832.28 | 291,059.5K |
| 09:40 | 5,831.75 | 5,836.16 | 5,796.11 | 5,836.16 | 295,357.8K |
| 09:45 | 5,836.56 | 5,841.86 | 5,794.94 | 5,794.94 | 226,328.2K |
| 09:50 | 5,794.49 | 5,794.49 | 5,754.10 | 5,771.13 | 235,518.1K |
| 09:55 | 5,771.41 | 5,774.12 | 5,754.17 | 5,760.96 | 147,290.1K |
| 10:00 | 5,757.15 | 5,757.15 | 5,726.73 | 5,726.73 | 178,393.1K |
| 10:05 | 5,726.36 | 5,756.25 | 5,726.36 | 5,747.75 | 118,389.6K |
| 10:10 | 5,748.44 | 5,748.44 | 5,704.95 | 5,704.95 | 115,287.9K |
| 10:15 | 5,704.32 | 5,733.99 | 5,694.98 | 5,731.24 | 133,260.9K |
| 10:20 | 5,731.14 | 5,764.04 | 5,731.14 | 5,764.04 | 74,077.6K |
| 10:25 | 5,764.11 | 5,788.69 | 5,758.35 | 5,762.71 | 74,959.7K |
| 10:30 | 5,764.77 | 5,768.90 | 5,734.06 | 5,734.06 | 73,068.6K |
| 10:35 | 5,733.98 | 5,733.98 | 5,720.70 | 5,721.20 | 76,807.5K |
| 10:40 | 5,720.92 | 5,721.35 | 5,708.78 | 5,709.92 | 75,506.2K |
| 10:45 | 5,710.38 | 5,724.55 | 5,705.04 | 5,707.52 | 72,767.2K |
| 10:50 | 5,707.56 | 5,732.42 | 5,704.74 | 5,719.10 | 55,467.9K |
| 10:55 | 5,718.69 | 5,719.32 | 5,681.82 | 5,683.10 | 94,298.2K |
| 11:00 | 5,682.52 | 5,688.09 | 5,658.99 | 5,685.67 | 115,128.5K |
| 11:05 | 5,684.79 | 5,693.65 | 5,673.54 | 5,673.54 | 59,907.4K |
| 11:10 | 5,673.49 | 5,685.80 | 5,667.27 | 5,667.41 | 54,567.3K |
| 11:15 | 5,667.00 | 5,668.85 | 5,655.47 | 5,664.00 | 62,934.1K |
| 11:20 | 5,665.84 | 5,710.39 | 5,665.84 | 5,701.91 | 53,089.6K |
| 11:25 | 5,700.38 | 5,703.89 | 5,662.56 | 5,662.56 | 53,051.0K |
| 11:30 | 5,662.72 | 5,662.72 | 5,662.72 | 5,662.72 | 647.1K |
| 11:35 | 5,662.72 | 5,662.72 | 5,662.72 | 5,662.72 | 0.0K |
| 11:40 | 5,662.72 | 5,662.72 | 5,662.72 | 5,662.72 | 0.0K |
| 11:45 | 5,662.72 | 5,662.72 | 5,662.72 | 5,662.72 | 0.0K |
| 11:50 | 5,662.72 | 5,662.72 | 5,662.72 | 5,662.72 | 0.0K |
| 11:55 | 5,662.72 | 5,662.72 | 5,662.72 | 5,662.72 | 0.0K |
| 12:00 | 5,662.72 | 5,662.72 | 5,662.72 | 5,662.72 | 0.0K |
| 12:05 | 5,662.72 | 5,662.72 | 5,662.72 | 5,662.72 | 0.0K |
| 12:10 | 5,662.72 | 5,662.72 | 5,662.72 | 5,662.72 | 0.0K |
| 12:15 | 5,662.72 | 5,662.72 | 5,662.72 | 5,662.72 | 0.0K |
| 12:20 | 5,662.72 | 5,662.72 | 5,662.72 | 5,662.72 | 0.0K |
| 12:25 | 5,662.72 | 5,662.72 | 5,662.72 | 5,662.72 | 0.0K |
| 12:30 | 5,662.72 | 5,662.72 | 5,662.72 | 5,662.72 | 0.0K |
| 12:35 | 5,662.72 | 5,662.72 | 5,662.72 | 5,662.72 | 0.0K |
| 12:40 | 5,662.72 | 5,662.72 | 5,662.72 | 5,662.72 | 0.0K |
| 12:45 | 5,662.72 | 5,662.72 | 5,662.72 | 5,662.72 | 0.0K |
| 12:50 | 5,662.72 | 5,662.72 | 5,662.72 | 5,662.72 | 0.0K |
| 12:55 | 5,662.72 | 5,662.72 | 5,662.72 | 5,662.72 | 0.0K |
| 13:00 | 5,661.12 | 5,670.76 | 5,642.11 | 5,670.36 | 84,658.1K |
| 13:05 | 5,670.30 | 5,672.04 | 5,643.14 | 5,643.78 | 56,434.6K |
| 13:10 | 5,643.61 | 5,643.61 | 5,618.41 | 5,618.76 | 85,474.6K |
| 13:15 | 5,618.20 | 5,620.81 | 5,608.34 | 5,609.08 | 74,843.3K |
| 13:20 | 5,608.66 | 5,610.80 | 5,604.75 | 5,607.81 | 60,592.2K |
| 13:25 | 5,607.05 | 5,621.83 | 5,595.79 | 5,619.17 | 84,195.2K |
| 13:30 | 5,619.62 | 5,662.88 | 5,619.62 | 5,662.44 | 55,571.4K |
| 13:35 | 5,661.77 | 5,673.49 | 5,655.14 | 5,668.76 | 58,829.0K |
| 13:40 | 5,667.90 | 5,696.34 | 5,667.90 | 5,679.96 | 58,797.7K |
| 13:45 | 5,680.89 | 5,707.66 | 5,680.89 | 5,694.20 | 53,101.5K |
| 13:50 | 5,692.57 | 5,692.57 | 5,664.19 | 5,667.25 | 45,701.7K |
| 13:55 | 5,666.38 | 5,669.09 | 5,652.08 | 5,652.08 | 35,702.9K |
| 14:00 | 5,651.59 | 5,674.60 | 5,648.34 | 5,655.38 | 38,858.0K |
| 14:05 | 5,655.42 | 5,655.42 | 5,638.99 | 5,642.80 | 42,264.8K |
| 14:10 | 5,642.85 | 5,649.04 | 5,640.48 | 5,646.00 | 32,333.8K |
| 14:15 | 5,645.29 | 5,645.98 | 5,629.28 | 5,629.28 | 41,580.0K |
| 14:20 | 5,629.72 | 5,641.25 | 5,629.65 | 5,632.38 | 39,680.7K |
| 14:25 | 5,632.32 | 5,632.76 | 5,621.18 | 5,621.36 | 43,301.8K |
| 14:30 | 5,621.62 | 5,652.23 | 5,620.02 | 5,638.30 | 49,766.8K |
| 14:35 | 5,637.86 | 5,638.88 | 5,628.83 | 5,631.43 | 47,988.1K |
| 14:40 | 5,630.69 | 5,630.69 | 5,613.14 | 5,616.22 | 101,145.0K |
| 14:45 | 5,615.93 | 5,625.42 | 5,609.97 | 5,625.20 | 82,466.9K |
| 14:50 | 5,626.38 | 5,640.06 | 5,626.38 | 5,638.00 | 91,289.5K |
| 14:55 | 5,637.27 | 5,640.17 | 5,637.26 | 5,640.04 | 54,962.5K |
| 15:00 | 5,640.62 | 5,640.62 | 5,640.62 | 5,640.62 | 40,017.3K |
| 15:05 | 5,640.62 | 5,640.62 | 5,640.62 | 5,640.62 | 0.0K |
| 15:10 | 5,640.62 | 5,640.62 | 5,640.62 | 5,640.62 | 0.0K |
| 15:15 | 5,640.62 | 5,640.62 | 5,640.62 | 5,640.62 | 0.0K |
| 15:20 | 5,640.62 | 5,640.62 | 5,640.62 | 5,640.62 | 0.0K |
| 15:25 | 5,640.62 | 5,640.62 | 5,640.62 | 5,640.62 | 0.0K |
| 15:30 | 5,640.62 | 5,640.62 | 5,640.62 | 5,640.62 | 0.0K |
| 15:35 | 5,640.62 | 5,640.62 | 5,640.62 | 5,640.62 | 0.0K |
| 15:40 | 5,640.62 | 5,640.62 | 5,640.62 | 5,640.62 | 0.0K |