5,416.40
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:25 | 5,002.96 | 5,002.96 | 5,002.96 | 5,002.96 | 0.0K |
| 09:30 | 5,030.19 | 5,053.25 | 4,919.83 | 4,923.98 | 67,013.7K |
| 09:35 | 4,924.60 | 4,943.74 | 4,888.77 | 4,939.72 | 36,533.6K |
| 09:40 | 4,934.46 | 4,972.71 | 4,910.09 | 4,948.52 | 24,916.8K |
| 09:45 | 4,951.50 | 4,976.37 | 4,924.44 | 4,924.44 | 17,814.8K |
| 09:50 | 4,918.46 | 4,938.65 | 4,856.63 | 4,936.42 | 22,762.3K |
| 09:55 | 4,943.17 | 4,948.87 | 4,920.75 | 4,946.27 | 17,569.6K |
| 10:00 | 4,938.65 | 4,939.38 | 4,903.30 | 4,906.14 | 13,000.7K |
| 10:05 | 4,906.60 | 4,909.33 | 4,883.99 | 4,895.88 | 13,012.8K |
| 10:10 | 4,895.06 | 4,929.06 | 4,893.35 | 4,927.18 | 10,094.0K |
| 10:15 | 4,927.07 | 4,957.28 | 4,911.98 | 4,951.46 | 10,323.6K |
| 10:20 | 4,954.93 | 5,021.28 | 4,948.08 | 5,021.28 | 15,294.6K |
| 10:25 | 5,025.47 | 5,084.24 | 5,011.31 | 5,071.90 | 19,582.0K |
| 10:30 | 5,066.41 | 5,086.89 | 5,043.74 | 5,080.02 | 14,541.9K |
| 10:35 | 5,079.77 | 5,088.36 | 5,040.95 | 5,075.07 | 11,622.6K |
| 10:40 | 5,074.11 | 5,101.57 | 5,055.64 | 5,092.42 | 10,342.5K |
| 10:45 | 5,097.98 | 5,146.51 | 5,093.89 | 5,142.60 | 17,593.5K |
| 10:50 | 5,141.25 | 5,169.33 | 5,122.66 | 5,169.33 | 13,228.6K |
| 10:55 | 5,171.08 | 5,187.08 | 5,125.98 | 5,125.98 | 14,823.7K |
| 11:00 | 5,127.39 | 5,149.61 | 5,095.67 | 5,119.93 | 11,094.0K |
| 11:05 | 5,117.17 | 5,152.23 | 5,117.17 | 5,135.22 | 7,252.0K |
| 11:10 | 5,134.99 | 5,152.61 | 5,119.97 | 5,152.14 | 6,636.6K |
| 11:15 | 5,150.25 | 5,152.27 | 5,087.02 | 5,087.58 | 8,951.6K |
| 11:20 | 5,090.14 | 5,112.75 | 5,090.14 | 5,094.57 | 6,438.1K |
| 11:25 | 5,093.74 | 5,130.64 | 5,077.61 | 5,130.64 | 5,636.4K |
| 11:30 | 5,131.80 | 5,131.80 | 5,131.80 | 5,131.80 | 22.9K |
| 11:35 | 5,131.80 | 5,131.80 | 5,131.80 | 5,131.80 | 0.0K |
| 11:40 | 5,131.80 | 5,131.80 | 5,131.80 | 5,131.80 | 0.0K |
| 11:45 | 5,131.80 | 5,131.80 | 5,131.80 | 5,131.80 | 0.0K |
| 11:50 | 5,131.80 | 5,131.80 | 5,131.80 | 5,131.80 | 0.0K |
| 11:55 | 5,131.80 | 5,131.80 | 5,131.80 | 5,131.80 | 0.0K |
| 12:00 | 5,131.80 | 5,131.80 | 5,131.80 | 5,131.80 | 0.0K |
| 12:05 | 5,131.80 | 5,131.80 | 5,131.80 | 5,131.80 | 0.0K |
| 12:10 | 5,131.80 | 5,131.80 | 5,131.80 | 5,131.80 | 0.0K |
| 12:15 | 5,131.80 | 5,131.80 | 5,131.80 | 5,131.80 | 0.0K |
| 12:20 | 5,131.80 | 5,131.80 | 5,131.80 | 5,131.80 | 0.0K |
| 12:25 | 5,131.80 | 5,131.80 | 5,131.80 | 5,131.80 | 0.0K |
| 12:30 | 5,131.80 | 5,131.80 | 5,131.80 | 5,131.80 | 0.0K |
| 12:35 | 5,131.80 | 5,131.80 | 5,131.80 | 5,131.80 | 0.0K |
| 12:40 | 5,131.80 | 5,131.80 | 5,131.80 | 5,131.80 | 0.0K |
| 12:45 | 5,131.80 | 5,131.80 | 5,131.80 | 5,131.80 | 0.0K |
| 12:50 | 5,131.80 | 5,131.80 | 5,131.80 | 5,131.80 | 0.0K |
| 12:55 | 5,131.80 | 5,131.80 | 5,131.80 | 5,131.80 | 0.0K |
| 13:00 | 5,139.56 | 5,142.82 | 5,089.19 | 5,089.19 | 9,900.1K |
| 13:05 | 5,089.14 | 5,102.02 | 5,088.20 | 5,088.20 | 6,156.4K |
| 13:10 | 5,088.53 | 5,101.96 | 5,072.81 | 5,072.81 | 8,302.9K |
| 13:15 | 5,071.96 | 5,073.58 | 5,051.90 | 5,058.15 | 8,025.5K |
| 13:20 | 5,058.60 | 5,074.14 | 5,058.50 | 5,064.47 | 7,685.3K |
| 13:25 | 5,068.08 | 5,100.15 | 5,065.92 | 5,096.21 | 7,097.2K |
| 13:30 | 5,097.25 | 5,118.36 | 5,097.25 | 5,108.62 | 7,723.9K |
| 13:35 | 5,111.21 | 5,145.20 | 5,109.82 | 5,129.71 | 7,440.4K |
| 13:40 | 5,130.25 | 5,143.11 | 5,118.72 | 5,141.84 | 6,603.1K |
| 13:45 | 5,142.00 | 5,197.80 | 5,142.00 | 5,196.95 | 10,539.1K |
| 13:50 | 5,196.49 | 5,212.37 | 5,175.41 | 5,209.85 | 10,834.3K |
| 13:55 | 5,206.97 | 5,227.67 | 5,203.87 | 5,214.24 | 10,943.9K |
| 14:00 | 5,214.82 | 5,241.29 | 5,214.82 | 5,241.29 | 11,740.0K |
| 14:05 | 5,242.38 | 5,287.01 | 5,241.64 | 5,274.32 | 14,586.6K |
| 14:10 | 5,271.34 | 5,288.85 | 5,233.92 | 5,252.52 | 16,616.9K |
| 14:15 | 5,252.93 | 5,313.10 | 5,252.93 | 5,303.07 | 10,790.2K |
| 14:20 | 5,304.65 | 5,379.32 | 5,296.51 | 5,348.91 | 17,496.9K |
| 14:25 | 5,348.62 | 5,351.84 | 5,299.67 | 5,299.67 | 13,884.8K |
| 14:30 | 5,302.07 | 5,332.47 | 5,285.79 | 5,286.79 | 16,735.9K |
| 14:35 | 5,281.97 | 5,316.56 | 5,269.09 | 5,315.60 | 11,835.6K |
| 14:40 | 5,317.90 | 5,353.96 | 5,317.90 | 5,338.09 | 13,776.9K |
| 14:45 | 5,339.17 | 5,339.17 | 5,306.47 | 5,322.47 | 14,321.0K |
| 14:50 | 5,322.32 | 5,322.78 | 5,298.46 | 5,309.37 | 17,983.5K |
| 14:55 | 5,307.85 | 5,307.85 | 5,303.11 | 5,307.28 | 7,745.5K |
| 15:00 | 5,308.47 | 5,308.47 | 5,308.47 | 5,308.47 | 5,770.0K |
| 15:05 | 5,308.47 | 5,308.47 | 5,308.47 | 5,308.47 | 0.0K |
| 15:10 | 5,308.47 | 5,308.47 | 5,308.47 | 5,308.47 | 0.0K |
| 15:15 | 5,308.47 | 5,308.47 | 5,308.47 | 5,308.47 | 0.0K |
| 15:20 | 5,308.47 | 5,308.47 | 5,308.47 | 5,308.47 | 0.0K |
| 15:25 | 5,308.47 | 5,308.47 | 5,308.47 | 5,308.47 | 0.0K |
| 15:30 | 5,308.47 | 5,308.47 | 5,308.47 | 5,308.47 | 0.0K |
| 15:35 | 5,308.47 | 5,308.47 | 5,308.47 | 5,308.47 | 0.0K |
| 15:40 | 5,308.47 | 5,308.47 | 5,308.47 | 5,308.47 | 0.0K |