5,763.41
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:25 | 5,651.32 | 5,651.32 | 5,651.32 | 5,651.32 | 0.0K |
| 09:30 | 5,649.87 | 5,649.87 | 5,599.76 | 5,632.62 | 246,800.4K |
| 09:35 | 5,641.88 | 5,641.88 | 5,596.73 | 5,615.75 | 170,442.6K |
| 09:40 | 5,614.24 | 5,681.68 | 5,614.24 | 5,678.93 | 278,849.2K |
| 09:45 | 5,678.30 | 5,721.31 | 5,674.61 | 5,707.62 | 357,889.6K |
| 09:50 | 5,704.91 | 5,704.91 | 5,668.12 | 5,668.12 | 170,529.8K |
| 09:55 | 5,667.47 | 5,672.13 | 5,654.91 | 5,666.91 | 117,716.3K |
| 10:00 | 5,666.04 | 5,671.18 | 5,646.49 | 5,650.93 | 243,304.3K |
| 10:05 | 5,651.26 | 5,652.00 | 5,634.86 | 5,641.47 | 91,225.2K |
| 10:10 | 5,641.55 | 5,658.20 | 5,630.17 | 5,630.17 | 67,444.2K |
| 10:15 | 5,629.95 | 5,639.04 | 5,629.95 | 5,636.16 | 52,149.8K |
| 10:20 | 5,637.05 | 5,653.37 | 5,637.05 | 5,644.45 | 42,942.0K |
| 10:25 | 5,643.38 | 5,643.38 | 5,618.75 | 5,628.30 | 59,296.2K |
| 10:30 | 5,626.95 | 5,632.20 | 5,580.45 | 5,580.45 | 178,411.5K |
| 10:35 | 5,580.83 | 5,617.41 | 5,580.23 | 5,617.41 | 155,087.0K |
| 10:40 | 5,616.22 | 5,672.37 | 5,609.90 | 5,672.27 | 141,366.8K |
| 10:45 | 5,672.25 | 5,673.87 | 5,659.43 | 5,666.09 | 55,323.3K |
| 10:50 | 5,665.55 | 5,679.52 | 5,662.87 | 5,668.61 | 48,791.5K |
| 10:55 | 5,668.92 | 5,671.87 | 5,661.93 | 5,662.55 | 45,762.1K |
| 11:00 | 5,662.10 | 5,667.63 | 5,649.78 | 5,653.39 | 34,399.7K |
| 11:05 | 5,652.18 | 5,657.26 | 5,640.23 | 5,640.23 | 28,828.5K |
| 11:10 | 5,639.07 | 5,639.07 | 5,628.80 | 5,632.02 | 28,783.3K |
| 11:15 | 5,630.53 | 5,630.53 | 5,616.54 | 5,619.43 | 27,518.0K |
| 11:20 | 5,619.44 | 5,619.44 | 5,603.82 | 5,604.76 | 28,683.4K |
| 11:25 | 5,605.09 | 5,608.07 | 5,589.73 | 5,591.62 | 33,054.6K |
| 11:30 | 5,592.26 | 5,592.26 | 5,592.26 | 5,592.26 | 296.1K |
| 11:35 | 5,592.26 | 5,592.26 | 5,592.26 | 5,592.26 | 0.0K |
| 11:40 | 5,592.26 | 5,592.26 | 5,592.26 | 5,592.26 | 0.0K |
| 11:45 | 5,592.26 | 5,592.26 | 5,592.26 | 5,592.26 | 0.0K |
| 11:50 | 5,592.26 | 5,592.26 | 5,592.26 | 5,592.26 | 0.0K |
| 11:55 | 5,592.26 | 5,592.26 | 5,592.26 | 5,592.26 | 0.0K |
| 12:00 | 5,592.26 | 5,592.26 | 5,592.26 | 5,592.26 | 0.0K |
| 12:05 | 5,592.26 | 5,592.26 | 5,592.26 | 5,592.26 | 0.0K |
| 12:10 | 5,592.26 | 5,592.26 | 5,592.26 | 5,592.26 | 0.0K |
| 12:15 | 5,592.26 | 5,592.26 | 5,592.26 | 5,592.26 | 0.0K |
| 12:20 | 5,592.26 | 5,592.26 | 5,592.26 | 5,592.26 | 0.0K |
| 12:25 | 5,592.26 | 5,592.26 | 5,592.26 | 5,592.26 | 0.0K |
| 12:30 | 5,592.26 | 5,592.26 | 5,592.26 | 5,592.26 | 0.0K |
| 12:35 | 5,592.26 | 5,592.26 | 5,592.26 | 5,592.26 | 0.0K |
| 12:40 | 5,592.26 | 5,592.26 | 5,592.26 | 5,592.26 | 0.0K |
| 12:45 | 5,592.26 | 5,592.26 | 5,592.26 | 5,592.26 | 0.0K |
| 12:50 | 5,592.26 | 5,592.26 | 5,592.26 | 5,592.26 | 0.0K |
| 12:55 | 5,592.26 | 5,592.26 | 5,592.26 | 5,592.26 | 0.0K |
| 13:00 | 5,591.42 | 5,602.45 | 5,579.63 | 5,581.45 | 94,059.4K |
| 13:05 | 5,581.17 | 5,586.63 | 5,569.84 | 5,584.45 | 56,448.1K |
| 13:10 | 5,581.82 | 5,585.08 | 5,571.51 | 5,585.08 | 96,400.3K |
| 13:15 | 5,584.83 | 5,589.93 | 5,565.28 | 5,567.20 | 78,178.5K |
| 13:20 | 5,565.43 | 5,575.54 | 5,562.79 | 5,575.54 | 49,216.1K |
| 13:25 | 5,576.13 | 5,576.13 | 5,550.33 | 5,560.92 | 63,637.4K |
| 13:30 | 5,561.42 | 5,561.42 | 5,539.83 | 5,539.83 | 77,343.9K |
| 13:35 | 5,539.74 | 5,543.75 | 5,523.85 | 5,523.85 | 68,855.6K |
| 13:40 | 5,523.85 | 5,561.31 | 5,523.02 | 5,544.03 | 66,561.5K |
| 13:45 | 5,541.59 | 5,541.59 | 5,506.13 | 5,509.27 | 70,336.1K |
| 13:50 | 5,509.86 | 5,535.16 | 5,509.86 | 5,534.25 | 53,088.6K |
| 13:55 | 5,534.28 | 5,534.28 | 5,516.62 | 5,532.00 | 53,116.6K |
| 14:00 | 5,531.25 | 5,554.66 | 5,521.13 | 5,550.89 | 46,304.5K |
| 14:05 | 5,551.90 | 5,576.22 | 5,551.90 | 5,574.97 | 47,892.4K |
| 14:10 | 5,574.79 | 5,591.49 | 5,561.05 | 5,589.89 | 66,612.1K |
| 14:15 | 5,589.62 | 5,590.13 | 5,555.14 | 5,558.41 | 55,000.3K |
| 14:20 | 5,558.04 | 5,575.31 | 5,555.44 | 5,557.87 | 36,556.8K |
| 14:25 | 5,557.25 | 5,557.81 | 5,551.08 | 5,557.22 | 37,577.1K |
| 14:30 | 5,560.00 | 5,570.02 | 5,557.28 | 5,563.69 | 46,252.0K |
| 14:35 | 5,563.91 | 5,563.91 | 5,530.14 | 5,530.14 | 92,536.3K |
| 14:40 | 5,529.42 | 5,530.31 | 5,512.68 | 5,517.69 | 74,083.2K |
| 14:45 | 5,517.46 | 5,517.46 | 5,489.27 | 5,489.27 | 116,993.6K |
| 14:50 | 5,488.61 | 5,503.80 | 5,487.85 | 5,503.25 | 118,169.1K |
| 14:55 | 5,503.65 | 5,510.03 | 5,502.68 | 5,509.50 | 53,818.6K |
| 15:00 | 5,509.75 | 5,509.99 | 5,509.75 | 5,509.99 | 37,541.5K |
| 15:05 | 5,509.99 | 5,509.99 | 5,509.99 | 5,509.99 | 0.0K |
| 15:10 | 5,509.99 | 5,509.99 | 5,509.99 | 5,509.99 | 0.0K |
| 15:15 | 5,509.99 | 5,509.99 | 5,509.99 | 5,509.99 | 0.0K |
| 15:20 | 5,509.99 | 5,509.99 | 5,509.99 | 5,509.99 | 0.0K |
| 15:25 | 5,509.99 | 5,509.99 | 5,509.99 | 5,509.99 | 0.0K |
| 15:30 | 5,509.99 | 5,509.99 | 5,509.99 | 5,509.99 | 0.0K |
| 15:35 | 5,509.99 | 5,509.99 | 5,509.99 | 5,509.99 | 0.0K |
| 15:40 | 5,509.99 | 5,509.99 | 5,509.99 | 5,509.99 | 0.0K |