5,763.41
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:25 | 5,723.56 | 5,723.56 | 5,723.56 | 5,723.56 | 0.0K |
| 09:30 | 5,722.58 | 5,755.73 | 5,721.63 | 5,743.15 | 242,259.6K |
| 09:35 | 5,741.89 | 5,742.16 | 5,699.66 | 5,708.57 | 158,478.8K |
| 09:40 | 5,707.75 | 5,742.16 | 5,706.06 | 5,733.00 | 133,685.0K |
| 09:45 | 5,731.62 | 5,732.38 | 5,702.72 | 5,707.45 | 126,676.2K |
| 09:50 | 5,706.25 | 5,727.38 | 5,695.59 | 5,721.90 | 121,124.9K |
| 09:55 | 5,721.66 | 5,751.27 | 5,717.61 | 5,750.84 | 103,853.8K |
| 10:00 | 5,751.50 | 5,768.50 | 5,749.95 | 5,768.37 | 118,700.6K |
| 10:05 | 5,768.90 | 5,780.13 | 5,768.75 | 5,777.63 | 118,610.2K |
| 10:10 | 5,776.41 | 5,800.84 | 5,775.22 | 5,800.84 | 107,348.9K |
| 10:15 | 5,801.59 | 5,816.50 | 5,801.59 | 5,802.29 | 122,411.5K |
| 10:20 | 5,803.11 | 5,815.02 | 5,801.25 | 5,815.02 | 135,444.8K |
| 10:25 | 5,814.05 | 5,822.24 | 5,793.18 | 5,814.83 | 113,923.7K |
| 10:30 | 5,814.29 | 5,814.29 | 5,784.75 | 5,784.75 | 76,565.2K |
| 10:35 | 5,785.47 | 5,793.31 | 5,772.86 | 5,773.91 | 62,533.7K |
| 10:40 | 5,773.44 | 5,792.03 | 5,773.25 | 5,790.71 | 44,460.7K |
| 10:45 | 5,790.77 | 5,790.77 | 5,782.91 | 5,784.19 | 43,983.1K |
| 10:50 | 5,783.39 | 5,805.21 | 5,783.25 | 5,805.21 | 80,700.4K |
| 10:55 | 5,804.62 | 5,804.92 | 5,787.98 | 5,796.59 | 53,935.5K |
| 11:00 | 5,796.39 | 5,800.55 | 5,783.81 | 5,785.17 | 56,907.7K |
| 11:05 | 5,784.78 | 5,793.21 | 5,767.96 | 5,767.96 | 52,998.5K |
| 11:10 | 5,766.82 | 5,775.74 | 5,759.97 | 5,775.74 | 50,447.1K |
| 11:15 | 5,775.43 | 5,775.83 | 5,770.36 | 5,775.56 | 33,702.6K |
| 11:20 | 5,776.82 | 5,790.48 | 5,776.28 | 5,787.82 | 35,722.7K |
| 11:25 | 5,787.89 | 5,802.13 | 5,787.89 | 5,802.06 | 42,580.7K |
| 11:30 | 5,802.23 | 5,802.23 | 5,802.23 | 5,802.23 | 368.2K |
| 11:35 | 5,802.23 | 5,802.23 | 5,802.23 | 5,802.23 | 0.0K |
| 11:40 | 5,802.23 | 5,802.23 | 5,802.23 | 5,802.23 | 0.0K |
| 11:45 | 5,802.23 | 5,802.23 | 5,802.23 | 5,802.23 | 0.0K |
| 11:50 | 5,802.23 | 5,802.23 | 5,802.23 | 5,802.23 | 0.0K |
| 11:55 | 5,802.23 | 5,802.23 | 5,802.23 | 5,802.23 | 0.0K |
| 12:00 | 5,802.23 | 5,802.23 | 5,802.23 | 5,802.23 | 0.0K |
| 12:05 | 5,802.23 | 5,802.23 | 5,802.23 | 5,802.23 | 0.0K |
| 12:10 | 5,802.23 | 5,802.23 | 5,802.23 | 5,802.23 | 0.0K |
| 12:15 | 5,802.23 | 5,802.23 | 5,802.23 | 5,802.23 | 0.0K |
| 12:20 | 5,802.23 | 5,802.23 | 5,802.23 | 5,802.23 | 0.0K |
| 12:25 | 5,802.23 | 5,802.23 | 5,802.23 | 5,802.23 | 0.0K |
| 12:30 | 5,802.23 | 5,802.23 | 5,802.23 | 5,802.23 | 0.0K |
| 12:35 | 5,802.23 | 5,802.23 | 5,802.23 | 5,802.23 | 0.0K |
| 12:40 | 5,802.23 | 5,802.23 | 5,802.23 | 5,802.23 | 0.0K |
| 12:45 | 5,802.23 | 5,802.23 | 5,802.23 | 5,802.23 | 0.0K |
| 12:50 | 5,802.23 | 5,802.23 | 5,802.23 | 5,802.23 | 0.0K |
| 12:55 | 5,802.23 | 5,802.23 | 5,802.23 | 5,802.23 | 0.0K |
| 13:00 | 5,805.68 | 5,825.36 | 5,805.68 | 5,816.68 | 112,912.7K |
| 13:05 | 5,816.01 | 5,816.01 | 5,803.13 | 5,813.09 | 74,657.5K |
| 13:10 | 5,812.10 | 5,812.10 | 5,800.37 | 5,802.56 | 46,678.4K |
| 13:15 | 5,803.46 | 5,803.46 | 5,783.76 | 5,783.81 | 51,151.9K |
| 13:20 | 5,783.44 | 5,783.52 | 5,766.21 | 5,768.00 | 106,634.7K |
| 13:25 | 5,766.04 | 5,766.04 | 5,734.02 | 5,746.88 | 127,576.9K |
| 13:30 | 5,748.22 | 5,763.01 | 5,745.20 | 5,747.19 | 74,746.8K |
| 13:35 | 5,746.57 | 5,760.13 | 5,746.57 | 5,753.02 | 63,323.3K |
| 13:40 | 5,753.08 | 5,759.31 | 5,742.50 | 5,742.50 | 54,289.7K |
| 13:45 | 5,741.20 | 5,744.29 | 5,722.32 | 5,744.29 | 84,161.7K |
| 13:50 | 5,743.99 | 5,761.86 | 5,738.27 | 5,738.27 | 45,890.9K |
| 13:55 | 5,737.77 | 5,740.17 | 5,717.09 | 5,717.19 | 63,127.0K |
| 14:00 | 5,715.93 | 5,720.84 | 5,695.70 | 5,695.70 | 106,487.2K |
| 14:05 | 5,694.28 | 5,694.28 | 5,666.76 | 5,680.14 | 129,315.7K |
| 14:10 | 5,678.28 | 5,678.28 | 5,644.20 | 5,667.09 | 122,242.2K |
| 14:15 | 5,666.92 | 5,701.23 | 5,656.24 | 5,696.34 | 82,253.8K |
| 14:20 | 5,695.65 | 5,695.65 | 5,666.98 | 5,666.98 | 60,868.8K |
| 14:25 | 5,666.49 | 5,666.49 | 5,647.01 | 5,647.29 | 62,802.5K |
| 14:30 | 5,646.92 | 5,663.78 | 5,643.14 | 5,645.78 | 92,319.7K |
| 14:35 | 5,645.34 | 5,645.49 | 5,601.86 | 5,601.86 | 114,013.1K |
| 14:40 | 5,601.36 | 5,618.35 | 5,573.83 | 5,618.35 | 133,254.0K |
| 14:45 | 5,618.16 | 5,644.01 | 5,617.54 | 5,644.01 | 88,174.7K |
| 14:50 | 5,644.32 | 5,666.28 | 5,644.32 | 5,660.40 | 92,985.8K |
| 14:55 | 5,660.83 | 5,660.83 | 5,652.20 | 5,652.97 | 44,609.0K |
| 15:00 | 5,652.97 | 5,653.48 | 5,652.97 | 5,653.48 | 33,255.4K |
| 15:05 | 5,653.48 | 5,653.48 | 5,653.48 | 5,653.48 | 0.0K |
| 15:10 | 5,653.48 | 5,653.48 | 5,653.48 | 5,653.48 | 0.0K |
| 15:15 | 5,653.48 | 5,653.48 | 5,653.48 | 5,653.48 | 0.0K |
| 15:20 | 5,653.48 | 5,653.48 | 5,653.48 | 5,653.48 | 0.0K |
| 15:25 | 5,653.48 | 5,653.48 | 5,653.48 | 5,653.48 | 0.0K |
| 15:30 | 5,653.48 | 5,653.48 | 5,653.48 | 5,653.48 | 0.0K |
| 15:35 | 5,653.48 | 5,653.48 | 5,653.48 | 5,653.48 | 0.0K |
| 15:40 | 5,653.48 | 5,653.48 | 5,653.48 | 5,653.48 | 0.0K |