5,416.40
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:25 | 5,737.94 | 5,737.94 | 5,737.94 | 5,737.94 | 0.0K |
| 09:30 | 5,729.98 | 5,887.88 | 5,700.56 | 5,883.45 | 80,305.8K |
| 09:35 | 5,881.56 | 5,881.56 | 5,735.60 | 5,784.36 | 52,263.7K |
| 09:40 | 5,785.53 | 5,801.14 | 5,728.95 | 5,768.43 | 41,772.7K |
| 09:45 | 5,768.23 | 5,781.03 | 5,706.80 | 5,749.37 | 38,332.6K |
| 09:50 | 5,747.09 | 5,748.61 | 5,698.08 | 5,698.56 | 44,552.4K |
| 09:55 | 5,697.59 | 5,722.97 | 5,663.33 | 5,715.74 | 29,966.4K |
| 10:00 | 5,708.06 | 5,713.36 | 5,671.77 | 5,676.02 | 33,186.1K |
| 10:05 | 5,676.26 | 5,732.54 | 5,676.26 | 5,719.77 | 20,995.0K |
| 10:10 | 5,719.02 | 5,720.83 | 5,696.27 | 5,699.92 | 26,865.5K |
| 10:15 | 5,697.02 | 5,733.87 | 5,678.03 | 5,733.54 | 30,137.6K |
| 10:20 | 5,734.06 | 5,770.53 | 5,732.98 | 5,770.53 | 18,289.3K |
| 10:25 | 5,770.81 | 5,776.11 | 5,750.82 | 5,759.84 | 17,478.5K |
| 10:30 | 5,762.53 | 5,764.74 | 5,701.78 | 5,724.17 | 18,658.4K |
| 10:35 | 5,723.89 | 5,773.27 | 5,718.80 | 5,753.49 | 18,169.6K |
| 10:40 | 5,753.70 | 5,754.51 | 5,719.42 | 5,720.93 | 17,614.5K |
| 10:45 | 5,716.59 | 5,722.35 | 5,680.20 | 5,680.73 | 19,560.6K |
| 10:50 | 5,679.71 | 5,679.71 | 5,602.86 | 5,602.86 | 19,593.1K |
| 10:55 | 5,603.25 | 5,603.25 | 5,517.35 | 5,520.06 | 38,843.1K |
| 11:00 | 5,522.89 | 5,547.97 | 5,472.91 | 5,526.08 | 33,117.8K |
| 11:05 | 5,525.58 | 5,556.39 | 5,517.10 | 5,517.10 | 15,439.5K |
| 11:10 | 5,516.63 | 5,516.63 | 5,452.22 | 5,452.22 | 16,233.2K |
| 11:15 | 5,455.70 | 5,500.49 | 5,440.51 | 5,479.07 | 19,400.2K |
| 11:20 | 5,480.84 | 5,529.94 | 5,477.09 | 5,477.09 | 14,826.4K |
| 11:25 | 5,477.00 | 5,494.67 | 5,347.59 | 5,372.37 | 23,485.7K |
| 11:30 | 5,368.79 | 5,368.79 | 5,368.79 | 5,368.79 | 294.3K |
| 11:35 | 5,368.79 | 5,368.79 | 5,368.79 | 5,368.79 | 0.0K |
| 11:40 | 5,368.79 | 5,368.79 | 5,368.79 | 5,368.79 | 0.0K |
| 11:45 | 5,368.79 | 5,368.79 | 5,368.79 | 5,368.79 | 0.0K |
| 11:50 | 5,368.79 | 5,368.79 | 5,368.79 | 5,368.79 | 0.0K |
| 11:55 | 5,368.79 | 5,368.79 | 5,368.79 | 5,368.79 | 0.0K |
| 12:00 | 5,368.79 | 5,368.79 | 5,368.79 | 5,368.79 | 0.0K |
| 12:05 | 5,368.79 | 5,368.79 | 5,368.79 | 5,368.79 | 0.0K |
| 12:10 | 5,368.79 | 5,368.79 | 5,368.79 | 5,368.79 | 0.0K |
| 12:15 | 5,368.79 | 5,368.79 | 5,368.79 | 5,368.79 | 0.0K |
| 12:20 | 5,368.79 | 5,368.79 | 5,368.79 | 5,368.79 | 0.0K |
| 12:25 | 5,368.79 | 5,368.79 | 5,368.79 | 5,368.79 | 0.0K |
| 12:30 | 5,368.79 | 5,368.79 | 5,368.79 | 5,368.79 | 0.0K |
| 12:35 | 5,368.79 | 5,368.79 | 5,368.79 | 5,368.79 | 0.0K |
| 12:40 | 5,368.79 | 5,368.79 | 5,368.79 | 5,368.79 | 0.0K |
| 12:45 | 5,368.79 | 5,368.79 | 5,368.79 | 5,368.79 | 0.0K |
| 12:50 | 5,368.79 | 5,368.79 | 5,368.79 | 5,368.79 | 0.0K |
| 12:55 | 5,368.79 | 5,368.79 | 5,368.79 | 5,368.79 | 0.0K |
| 13:00 | 5,356.37 | 5,448.86 | 5,346.82 | 5,438.76 | 29,113.5K |
| 13:05 | 5,436.93 | 5,446.35 | 5,381.81 | 5,403.10 | 16,024.2K |
| 13:10 | 5,399.36 | 5,399.36 | 5,361.69 | 5,372.35 | 18,963.2K |
| 13:15 | 5,372.39 | 5,390.51 | 5,343.08 | 5,343.08 | 18,653.3K |
| 13:20 | 5,342.22 | 5,343.86 | 5,280.19 | 5,309.70 | 23,308.6K |
| 13:25 | 5,306.78 | 5,315.69 | 5,282.11 | 5,310.53 | 20,884.6K |
| 13:30 | 5,309.25 | 5,437.63 | 5,308.08 | 5,437.63 | 14,550.6K |
| 13:35 | 5,439.50 | 5,479.45 | 5,439.50 | 5,479.45 | 16,225.4K |
| 13:40 | 5,480.74 | 5,524.72 | 5,470.90 | 5,496.64 | 14,886.4K |
| 13:45 | 5,497.31 | 5,540.38 | 5,496.26 | 5,508.25 | 14,059.0K |
| 13:50 | 5,506.52 | 5,506.52 | 5,418.05 | 5,437.15 | 11,919.4K |
| 13:55 | 5,432.66 | 5,442.49 | 5,412.89 | 5,412.89 | 8,954.7K |
| 14:00 | 5,410.57 | 5,440.52 | 5,397.90 | 5,399.18 | 9,988.1K |
| 14:05 | 5,398.53 | 5,398.77 | 5,381.74 | 5,392.19 | 9,377.4K |
| 14:10 | 5,386.05 | 5,407.01 | 5,382.16 | 5,382.75 | 6,894.2K |
| 14:15 | 5,382.60 | 5,382.60 | 5,320.77 | 5,321.81 | 10,785.7K |
| 14:20 | 5,321.99 | 5,363.69 | 5,321.99 | 5,332.77 | 9,355.2K |
| 14:25 | 5,330.56 | 5,330.56 | 5,296.33 | 5,296.33 | 9,817.4K |
| 14:30 | 5,295.63 | 5,395.54 | 5,294.72 | 5,350.08 | 12,105.8K |
| 14:35 | 5,349.31 | 5,349.31 | 5,293.20 | 5,293.20 | 9,966.5K |
| 14:40 | 5,300.57 | 5,301.78 | 5,267.01 | 5,277.80 | 15,003.5K |
| 14:45 | 5,277.96 | 5,362.27 | 5,264.47 | 5,362.27 | 14,334.4K |
| 14:50 | 5,361.93 | 5,415.90 | 5,361.93 | 5,392.37 | 16,366.5K |
| 14:55 | 5,391.10 | 5,394.33 | 5,381.36 | 5,382.18 | 9,722.8K |
| 15:00 | 5,382.85 | 5,382.85 | 5,382.85 | 5,382.85 | 6,858.7K |
| 15:05 | 5,382.85 | 5,382.85 | 5,382.85 | 5,382.85 | 0.0K |
| 15:10 | 5,382.85 | 5,382.85 | 5,382.85 | 5,382.85 | 0.0K |
| 15:15 | 5,382.85 | 5,382.85 | 5,382.85 | 5,382.85 | 0.0K |
| 15:20 | 5,382.85 | 5,382.85 | 5,382.85 | 5,382.85 | 0.0K |
| 15:25 | 5,382.85 | 5,382.85 | 5,382.85 | 5,382.85 | 0.0K |
| 15:30 | 5,382.85 | 5,382.85 | 5,382.85 | 5,382.85 | 0.0K |
| 15:35 | 5,382.85 | 5,382.85 | 5,382.85 | 5,382.85 | 0.0K |
| 15:40 | 5,382.85 | 5,382.85 | 5,382.85 | 5,382.85 | 0.0K |