5,416.40
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:25 | 5,400.54 | 5,400.54 | 5,400.54 | 5,400.54 | 0.0K |
| 09:30 | 5,433.38 | 5,474.07 | 5,320.90 | 5,360.43 | 69,642.8K |
| 09:35 | 5,368.72 | 5,380.98 | 5,265.17 | 5,316.78 | 42,312.9K |
| 09:40 | 5,315.69 | 5,446.97 | 5,315.40 | 5,438.92 | 29,540.4K |
| 09:45 | 5,438.87 | 5,517.50 | 5,438.85 | 5,474.73 | 34,169.7K |
| 09:50 | 5,470.41 | 5,470.41 | 5,406.10 | 5,419.59 | 22,750.7K |
| 09:55 | 5,416.98 | 5,416.98 | 5,362.84 | 5,372.86 | 21,334.1K |
| 10:00 | 5,372.32 | 5,380.62 | 5,331.58 | 5,359.58 | 19,081.3K |
| 10:05 | 5,355.74 | 5,356.18 | 5,327.25 | 5,343.36 | 17,002.6K |
| 10:10 | 5,346.40 | 5,365.17 | 5,313.23 | 5,313.35 | 15,204.1K |
| 10:15 | 5,314.54 | 5,362.78 | 5,314.54 | 5,362.78 | 12,553.9K |
| 10:20 | 5,362.93 | 5,421.52 | 5,362.93 | 5,413.29 | 12,303.6K |
| 10:25 | 5,411.32 | 5,447.57 | 5,385.72 | 5,422.98 | 19,003.0K |
| 10:30 | 5,418.97 | 5,434.74 | 5,348.39 | 5,348.39 | 22,449.5K |
| 10:35 | 5,347.98 | 5,389.77 | 5,344.24 | 5,389.77 | 14,630.1K |
| 10:40 | 5,385.94 | 5,470.60 | 5,370.42 | 5,469.38 | 15,625.5K |
| 10:45 | 5,472.34 | 5,476.64 | 5,444.31 | 5,456.26 | 17,167.2K |
| 10:50 | 5,454.78 | 5,503.44 | 5,453.00 | 5,496.50 | 16,106.7K |
| 10:55 | 5,495.94 | 5,495.98 | 5,430.08 | 5,450.46 | 11,500.8K |
| 11:00 | 5,452.02 | 5,465.13 | 5,409.08 | 5,413.49 | 12,902.9K |
| 11:05 | 5,409.87 | 5,423.80 | 5,399.35 | 5,399.35 | 8,252.5K |
| 11:10 | 5,401.96 | 5,409.75 | 5,378.70 | 5,394.02 | 7,776.6K |
| 11:15 | 5,389.20 | 5,390.22 | 5,366.01 | 5,366.49 | 9,312.8K |
| 11:20 | 5,366.47 | 5,366.47 | 5,344.21 | 5,350.74 | 11,293.9K |
| 11:25 | 5,353.67 | 5,367.25 | 5,347.25 | 5,364.09 | 11,385.1K |
| 11:30 | 5,363.82 | 5,363.82 | 5,363.82 | 5,363.82 | 63.7K |
| 11:35 | 5,363.82 | 5,363.82 | 5,363.82 | 5,363.82 | 0.0K |
| 11:40 | 5,363.82 | 5,363.82 | 5,363.82 | 5,363.82 | 0.0K |
| 11:45 | 5,363.82 | 5,363.82 | 5,363.82 | 5,363.82 | 0.0K |
| 11:50 | 5,363.82 | 5,363.82 | 5,363.82 | 5,363.82 | 0.0K |
| 11:55 | 5,363.82 | 5,363.82 | 5,363.82 | 5,363.82 | 0.0K |
| 12:00 | 5,363.82 | 5,363.82 | 5,363.82 | 5,363.82 | 0.0K |
| 12:05 | 5,363.82 | 5,363.82 | 5,363.82 | 5,363.82 | 0.0K |
| 12:10 | 5,363.82 | 5,363.82 | 5,363.82 | 5,363.82 | 0.0K |
| 12:15 | 5,363.82 | 5,363.82 | 5,363.82 | 5,363.82 | 0.0K |
| 12:20 | 5,363.82 | 5,363.82 | 5,363.82 | 5,363.82 | 0.0K |
| 12:25 | 5,363.82 | 5,363.82 | 5,363.82 | 5,363.82 | 0.0K |
| 12:30 | 5,363.82 | 5,363.82 | 5,363.82 | 5,363.82 | 0.0K |
| 12:35 | 5,363.82 | 5,363.82 | 5,363.82 | 5,363.82 | 0.0K |
| 12:40 | 5,363.82 | 5,363.82 | 5,363.82 | 5,363.82 | 0.0K |
| 12:45 | 5,363.82 | 5,363.82 | 5,363.82 | 5,363.82 | 0.0K |
| 12:50 | 5,363.82 | 5,363.82 | 5,363.82 | 5,363.82 | 0.0K |
| 12:55 | 5,363.82 | 5,363.82 | 5,363.82 | 5,363.82 | 0.0K |
| 13:00 | 5,356.92 | 5,379.34 | 5,335.95 | 5,348.85 | 13,159.5K |
| 13:05 | 5,346.10 | 5,359.71 | 5,328.21 | 5,351.32 | 11,196.1K |
| 13:10 | 5,347.95 | 5,376.83 | 5,344.08 | 5,376.83 | 7,411.5K |
| 13:15 | 5,374.63 | 5,374.63 | 5,340.34 | 5,347.91 | 7,640.6K |
| 13:20 | 5,345.71 | 5,373.63 | 5,345.71 | 5,373.63 | 6,409.3K |
| 13:25 | 5,371.28 | 5,379.84 | 5,357.21 | 5,376.38 | 10,269.7K |
| 13:30 | 5,376.90 | 5,377.48 | 5,336.53 | 5,336.88 | 10,869.9K |
| 13:35 | 5,335.76 | 5,346.97 | 5,325.13 | 5,329.28 | 15,290.1K |
| 13:40 | 5,329.86 | 5,399.93 | 5,329.86 | 5,371.48 | 11,641.8K |
| 13:45 | 5,367.84 | 5,371.30 | 5,352.47 | 5,367.18 | 10,984.1K |
| 13:50 | 5,366.81 | 5,401.75 | 5,363.38 | 5,401.59 | 8,539.8K |
| 13:55 | 5,401.57 | 5,423.92 | 5,372.21 | 5,423.92 | 8,896.8K |
| 14:00 | 5,425.42 | 5,467.22 | 5,415.89 | 5,467.22 | 13,352.3K |
| 14:05 | 5,470.14 | 5,567.62 | 5,470.14 | 5,566.62 | 17,874.0K |
| 14:10 | 5,565.34 | 5,663.75 | 5,535.65 | 5,663.75 | 18,303.2K |
| 14:15 | 5,664.43 | 5,668.27 | 5,576.95 | 5,608.47 | 16,716.1K |
| 14:20 | 5,608.96 | 5,677.69 | 5,597.40 | 5,646.56 | 17,675.0K |
| 14:25 | 5,644.32 | 5,656.08 | 5,606.38 | 5,656.08 | 12,399.7K |
| 14:30 | 5,662.79 | 5,670.58 | 5,623.34 | 5,636.66 | 12,178.6K |
| 14:35 | 5,636.76 | 5,636.85 | 5,587.46 | 5,589.86 | 11,452.5K |
| 14:40 | 5,589.24 | 5,589.24 | 5,524.09 | 5,541.60 | 17,292.3K |
| 14:45 | 5,541.24 | 5,554.08 | 5,495.70 | 5,495.70 | 18,233.3K |
| 14:50 | 5,494.70 | 5,562.53 | 5,494.70 | 5,561.98 | 21,881.6K |
| 14:55 | 5,562.62 | 5,586.12 | 5,560.82 | 5,585.46 | 9,425.6K |
| 15:00 | 5,586.36 | 5,586.39 | 5,586.36 | 5,586.39 | 5,999.5K |
| 15:05 | 5,586.39 | 5,586.39 | 5,586.39 | 5,586.39 | 0.0K |
| 15:10 | 5,586.39 | 5,586.39 | 5,586.39 | 5,586.39 | 0.0K |
| 15:15 | 5,586.39 | 5,586.39 | 5,586.39 | 5,586.39 | 0.0K |
| 15:20 | 5,586.39 | 5,586.39 | 5,586.39 | 5,586.39 | 0.0K |
| 15:25 | 5,586.39 | 5,586.39 | 5,586.39 | 5,586.39 | 0.0K |
| 15:30 | 5,586.39 | 5,586.39 | 5,586.39 | 5,586.39 | 0.0K |
| 15:35 | 5,586.39 | 5,586.39 | 5,586.39 | 5,586.39 | 0.0K |
| 15:40 | 5,586.39 | 5,586.39 | 5,586.39 | 5,586.39 | 0.0K |