5,416.40
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:25 | 5,430.70 | 5,430.70 | 5,430.70 | 5,430.70 | 0.0K |
| 09:30 | 5,456.73 | 5,605.79 | 5,452.40 | 5,580.38 | 110,254.7K |
| 09:35 | 5,579.71 | 5,579.71 | 5,468.33 | 5,536.69 | 63,758.3K |
| 09:40 | 5,533.16 | 5,560.18 | 5,446.94 | 5,446.94 | 42,045.1K |
| 09:45 | 5,446.42 | 5,453.31 | 5,353.00 | 5,353.00 | 48,730.1K |
| 09:50 | 5,354.10 | 5,371.05 | 5,322.71 | 5,366.13 | 44,824.9K |
| 09:55 | 5,360.09 | 5,445.14 | 5,343.03 | 5,415.70 | 26,911.6K |
| 10:00 | 5,411.29 | 5,436.48 | 5,375.94 | 5,403.52 | 23,842.9K |
| 10:05 | 5,401.76 | 5,479.45 | 5,378.44 | 5,477.79 | 20,108.8K |
| 10:10 | 5,473.94 | 5,505.37 | 5,445.90 | 5,505.37 | 17,244.3K |
| 10:15 | 5,502.83 | 5,511.34 | 5,467.46 | 5,468.44 | 16,162.4K |
| 10:20 | 5,466.82 | 5,506.92 | 5,466.71 | 5,466.71 | 15,869.8K |
| 10:25 | 5,477.62 | 5,500.43 | 5,456.21 | 5,456.21 | 22,214.0K |
| 10:30 | 5,461.01 | 5,476.18 | 5,428.14 | 5,432.80 | 15,498.4K |
| 10:35 | 5,433.35 | 5,478.74 | 5,433.35 | 5,478.74 | 12,845.1K |
| 10:40 | 5,481.74 | 5,507.03 | 5,478.41 | 5,504.30 | 31,898.4K |
| 10:45 | 5,505.65 | 5,531.82 | 5,498.15 | 5,531.82 | 21,818.6K |
| 10:50 | 5,532.44 | 5,533.85 | 5,497.89 | 5,507.22 | 12,697.4K |
| 10:55 | 5,508.31 | 5,522.04 | 5,496.34 | 5,518.64 | 10,551.7K |
| 11:00 | 5,516.99 | 5,527.65 | 5,499.99 | 5,519.51 | 8,980.3K |
| 11:05 | 5,520.24 | 5,540.76 | 5,518.33 | 5,530.68 | 8,526.3K |
| 11:10 | 5,530.32 | 5,606.89 | 5,530.32 | 5,580.21 | 13,121.3K |
| 11:15 | 5,578.25 | 5,585.79 | 5,547.63 | 5,581.28 | 10,495.3K |
| 11:20 | 5,579.88 | 5,585.64 | 5,569.68 | 5,574.22 | 9,141.1K |
| 11:25 | 5,571.70 | 5,573.12 | 5,535.28 | 5,549.97 | 13,228.6K |
| 11:30 | 5,550.55 | 5,550.55 | 5,550.55 | 5,550.55 | 86.7K |
| 11:35 | 5,550.55 | 5,550.55 | 5,550.55 | 5,550.55 | 0.0K |
| 11:40 | 5,550.55 | 5,550.55 | 5,550.55 | 5,550.55 | 0.0K |
| 11:45 | 5,550.55 | 5,550.55 | 5,550.55 | 5,550.55 | 0.0K |
| 11:50 | 5,550.55 | 5,550.55 | 5,550.55 | 5,550.55 | 0.0K |
| 11:55 | 5,550.55 | 5,550.55 | 5,550.55 | 5,550.55 | 0.0K |
| 12:00 | 5,550.55 | 5,550.55 | 5,550.55 | 5,550.55 | 0.0K |
| 12:05 | 5,550.55 | 5,550.55 | 5,550.55 | 5,550.55 | 0.0K |
| 12:10 | 5,550.55 | 5,550.55 | 5,550.55 | 5,550.55 | 0.0K |
| 12:15 | 5,550.55 | 5,550.55 | 5,550.55 | 5,550.55 | 0.0K |
| 12:20 | 5,550.55 | 5,550.55 | 5,550.55 | 5,550.55 | 0.0K |
| 12:25 | 5,550.55 | 5,550.55 | 5,550.55 | 5,550.55 | 0.0K |
| 12:30 | 5,550.55 | 5,550.55 | 5,550.55 | 5,550.55 | 0.0K |
| 12:35 | 5,550.55 | 5,550.55 | 5,550.55 | 5,550.55 | 0.0K |
| 12:40 | 5,550.55 | 5,550.55 | 5,550.55 | 5,550.55 | 0.0K |
| 12:45 | 5,550.55 | 5,550.55 | 5,550.55 | 5,550.55 | 0.0K |
| 12:50 | 5,550.55 | 5,550.55 | 5,550.55 | 5,550.55 | 0.0K |
| 12:55 | 5,550.55 | 5,550.55 | 5,550.55 | 5,550.55 | 0.0K |
| 13:00 | 5,551.22 | 5,614.09 | 5,540.77 | 5,612.47 | 12,492.9K |
| 13:05 | 5,612.73 | 5,655.46 | 5,599.51 | 5,620.75 | 14,848.6K |
| 13:10 | 5,617.24 | 5,681.87 | 5,589.90 | 5,659.44 | 13,338.0K |
| 13:15 | 5,658.19 | 5,705.84 | 5,657.68 | 5,702.51 | 13,819.5K |
| 13:20 | 5,702.98 | 5,730.41 | 5,684.70 | 5,720.20 | 12,199.7K |
| 13:25 | 5,717.32 | 5,774.33 | 5,713.96 | 5,745.19 | 15,818.1K |
| 13:30 | 5,741.87 | 5,764.12 | 5,714.87 | 5,749.10 | 12,793.6K |
| 13:35 | 5,749.08 | 5,843.89 | 5,749.08 | 5,843.89 | 11,217.2K |
| 13:40 | 5,847.38 | 5,861.21 | 5,765.88 | 5,780.37 | 12,362.0K |
| 13:45 | 5,784.10 | 5,784.31 | 5,710.18 | 5,745.72 | 14,960.0K |
| 13:50 | 5,744.32 | 5,789.41 | 5,741.90 | 5,781.89 | 9,543.5K |
| 13:55 | 5,781.67 | 5,798.41 | 5,763.84 | 5,776.83 | 9,009.4K |
| 14:00 | 5,779.18 | 5,792.03 | 5,745.29 | 5,760.50 | 9,317.6K |
| 14:05 | 5,759.18 | 5,777.24 | 5,752.76 | 5,765.11 | 7,747.9K |
| 14:10 | 5,764.94 | 5,767.03 | 5,754.61 | 5,764.00 | 8,811.0K |
| 14:15 | 5,765.28 | 5,768.95 | 5,737.87 | 5,738.50 | 11,228.1K |
| 14:20 | 5,738.34 | 5,796.00 | 5,734.36 | 5,780.80 | 8,715.4K |
| 14:25 | 5,777.95 | 5,777.95 | 5,747.73 | 5,756.43 | 7,646.9K |
| 14:30 | 5,756.02 | 5,792.61 | 5,756.02 | 5,781.82 | 10,013.9K |
| 14:35 | 5,781.68 | 5,809.96 | 5,779.23 | 5,809.96 | 10,355.8K |
| 14:40 | 5,808.09 | 5,812.54 | 5,744.11 | 5,744.11 | 12,057.0K |
| 14:45 | 5,742.20 | 5,742.20 | 5,699.18 | 5,735.38 | 16,485.1K |
| 14:50 | 5,735.09 | 5,776.60 | 5,717.48 | 5,776.60 | 16,606.9K |
| 14:55 | 5,771.40 | 5,780.10 | 5,771.40 | 5,773.30 | 9,511.1K |
| 15:00 | 5,773.30 | 5,775.68 | 5,773.30 | 5,775.68 | 8,107.4K |
| 15:05 | 5,775.68 | 5,775.68 | 5,775.68 | 5,775.68 | 0.0K |
| 15:10 | 5,775.68 | 5,775.68 | 5,775.68 | 5,775.68 | 0.0K |
| 15:15 | 5,775.68 | 5,775.68 | 5,775.68 | 5,775.68 | 0.0K |
| 15:20 | 5,775.68 | 5,775.68 | 5,775.68 | 5,775.68 | 0.0K |
| 15:25 | 5,775.68 | 5,775.68 | 5,775.68 | 5,775.68 | 0.0K |
| 15:30 | 5,775.68 | 5,775.68 | 5,775.68 | 5,775.68 | 0.0K |
| 15:35 | 5,775.68 | 5,775.68 | 5,775.68 | 5,775.68 | 0.0K |
| 15:40 | 5,775.68 | 5,775.68 | 5,775.68 | 5,775.68 | 0.0K |