5,416.40
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:25 | 5,093.09 | 5,093.09 | 5,093.09 | 5,093.09 | 0.0K |
| 09:30 | 5,097.66 | 5,109.13 | 5,013.21 | 5,038.34 | 76,800.7K |
| 09:35 | 5,032.09 | 5,117.03 | 5,003.29 | 5,113.34 | 39,948.1K |
| 09:40 | 5,113.17 | 5,144.53 | 5,092.34 | 5,100.96 | 39,550.2K |
| 09:45 | 5,100.21 | 5,116.85 | 5,075.44 | 5,116.85 | 32,105.7K |
| 09:50 | 5,117.46 | 5,120.37 | 5,077.15 | 5,100.92 | 25,385.3K |
| 09:55 | 5,099.55 | 5,106.10 | 5,038.84 | 5,039.39 | 60,510.3K |
| 10:00 | 5,036.64 | 5,047.69 | 5,019.03 | 5,026.93 | 28,203.1K |
| 10:05 | 5,025.76 | 5,049.70 | 5,010.09 | 5,011.55 | 23,005.9K |
| 10:10 | 5,013.89 | 5,049.73 | 5,007.55 | 5,049.50 | 34,922.8K |
| 10:15 | 5,049.32 | 5,062.93 | 5,033.81 | 5,033.81 | 33,260.2K |
| 10:20 | 5,033.46 | 5,053.08 | 5,023.69 | 5,023.69 | 23,185.3K |
| 10:25 | 5,026.98 | 5,052.98 | 5,022.41 | 5,033.97 | 14,269.2K |
| 10:30 | 5,036.13 | 5,040.89 | 5,014.79 | 5,014.79 | 11,416.2K |
| 10:35 | 5,014.69 | 5,036.37 | 5,005.40 | 5,011.98 | 13,421.0K |
| 10:40 | 5,015.96 | 5,018.08 | 4,989.86 | 4,990.29 | 12,408.9K |
| 10:45 | 4,997.61 | 5,032.68 | 4,993.32 | 5,024.34 | 10,737.4K |
| 10:50 | 5,023.45 | 5,059.69 | 5,023.24 | 5,059.69 | 7,385.5K |
| 10:55 | 5,058.30 | 5,063.86 | 5,033.25 | 5,062.54 | 6,522.0K |
| 11:00 | 5,062.29 | 5,062.54 | 5,027.74 | 5,057.95 | 5,742.9K |
| 11:05 | 5,058.31 | 5,094.60 | 5,056.72 | 5,094.58 | 7,809.8K |
| 11:10 | 5,091.03 | 5,103.25 | 5,075.30 | 5,078.13 | 10,465.7K |
| 11:15 | 5,081.12 | 5,103.33 | 5,081.02 | 5,096.32 | 8,123.3K |
| 11:20 | 5,095.36 | 5,160.51 | 5,094.29 | 5,158.35 | 14,761.8K |
| 11:25 | 5,155.04 | 5,169.25 | 5,125.70 | 5,152.72 | 15,471.9K |
| 11:30 | 5,152.05 | 5,152.05 | 5,152.05 | 5,152.05 | 73.0K |
| 11:35 | 5,152.05 | 5,152.05 | 5,152.05 | 5,152.05 | 0.0K |
| 11:40 | 5,152.05 | 5,152.05 | 5,152.05 | 5,152.05 | 0.0K |
| 11:45 | 5,152.05 | 5,152.05 | 5,152.05 | 5,152.05 | 0.0K |
| 11:50 | 5,152.05 | 5,152.05 | 5,152.05 | 5,152.05 | 0.0K |
| 11:55 | 5,152.05 | 5,152.05 | 5,152.05 | 5,152.05 | 0.0K |
| 12:00 | 5,152.05 | 5,152.05 | 5,152.05 | 5,152.05 | 0.0K |
| 12:05 | 5,152.05 | 5,152.05 | 5,152.05 | 5,152.05 | 0.0K |
| 12:10 | 5,152.05 | 5,152.05 | 5,152.05 | 5,152.05 | 0.0K |
| 12:15 | 5,152.05 | 5,152.05 | 5,152.05 | 5,152.05 | 0.0K |
| 12:20 | 5,152.05 | 5,152.05 | 5,152.05 | 5,152.05 | 0.0K |
| 12:25 | 5,152.05 | 5,152.05 | 5,152.05 | 5,152.05 | 0.0K |
| 12:30 | 5,152.05 | 5,152.05 | 5,152.05 | 5,152.05 | 0.0K |
| 12:35 | 5,152.05 | 5,152.05 | 5,152.05 | 5,152.05 | 0.0K |
| 12:40 | 5,152.05 | 5,152.05 | 5,152.05 | 5,152.05 | 0.0K |
| 12:45 | 5,152.05 | 5,152.05 | 5,152.05 | 5,152.05 | 0.0K |
| 12:50 | 5,152.05 | 5,152.05 | 5,152.05 | 5,152.05 | 0.0K |
| 12:55 | 5,152.05 | 5,152.05 | 5,152.05 | 5,152.05 | 0.0K |
| 13:00 | 5,167.87 | 5,232.80 | 5,167.87 | 5,179.93 | 20,618.1K |
| 13:05 | 5,182.70 | 5,226.36 | 5,181.54 | 5,215.59 | 12,311.7K |
| 13:10 | 5,214.91 | 5,231.79 | 5,185.76 | 5,187.26 | 11,772.0K |
| 13:15 | 5,185.36 | 5,218.43 | 5,172.63 | 5,179.88 | 10,340.4K |
| 13:20 | 5,178.25 | 5,192.02 | 5,159.99 | 5,177.96 | 7,705.7K |
| 13:25 | 5,178.12 | 5,189.53 | 5,171.48 | 5,171.48 | 8,172.2K |
| 13:30 | 5,169.95 | 5,174.93 | 5,149.86 | 5,156.79 | 6,408.0K |
| 13:35 | 5,156.24 | 5,161.46 | 5,141.30 | 5,161.42 | 7,061.8K |
| 13:40 | 5,161.27 | 5,178.57 | 5,156.00 | 5,165.53 | 6,226.4K |
| 13:45 | 5,164.10 | 5,169.25 | 5,151.88 | 5,155.60 | 5,143.1K |
| 13:50 | 5,156.47 | 5,167.85 | 5,147.67 | 5,149.01 | 4,938.8K |
| 13:55 | 5,148.75 | 5,157.63 | 5,140.39 | 5,155.40 | 5,286.9K |
| 14:00 | 5,156.60 | 5,177.17 | 5,156.60 | 5,166.56 | 6,054.6K |
| 14:05 | 5,166.85 | 5,171.49 | 5,143.41 | 5,143.41 | 7,452.3K |
| 14:10 | 5,142.81 | 5,152.66 | 5,133.53 | 5,145.45 | 6,614.6K |
| 14:15 | 5,145.26 | 5,145.55 | 5,134.92 | 5,134.92 | 5,861.4K |
| 14:20 | 5,134.50 | 5,163.39 | 5,132.81 | 5,162.00 | 5,415.0K |
| 14:25 | 5,162.21 | 5,162.46 | 5,148.40 | 5,150.49 | 4,837.0K |
| 14:30 | 5,150.14 | 5,150.14 | 5,131.57 | 5,134.98 | 8,418.6K |
| 14:35 | 5,135.54 | 5,138.43 | 5,123.89 | 5,124.85 | 9,060.4K |
| 14:40 | 5,124.60 | 5,129.76 | 5,116.95 | 5,123.03 | 12,326.8K |
| 14:45 | 5,122.53 | 5,131.37 | 5,122.42 | 5,123.22 | 9,818.5K |
| 14:50 | 5,121.78 | 5,122.08 | 5,108.95 | 5,113.34 | 14,604.9K |
| 14:55 | 5,113.26 | 5,117.45 | 5,112.92 | 5,116.13 | 7,549.8K |
| 15:00 | 5,116.17 | 5,116.50 | 5,116.17 | 5,116.50 | 5,975.6K |
| 15:05 | 5,116.50 | 5,116.50 | 5,116.50 | 5,116.50 | 0.0K |
| 15:10 | 5,116.50 | 5,116.50 | 5,116.50 | 5,116.50 | 0.0K |
| 15:15 | 5,116.50 | 5,116.50 | 5,116.50 | 5,116.50 | 0.0K |
| 15:20 | 5,116.50 | 5,116.50 | 5,116.50 | 5,116.50 | 0.0K |
| 15:25 | 5,116.50 | 5,116.50 | 5,116.50 | 5,116.50 | 0.0K |
| 15:30 | 5,116.50 | 5,116.50 | 5,116.50 | 5,116.50 | 0.0K |
| 15:35 | 5,116.50 | 5,116.50 | 5,116.50 | 5,116.50 | 0.0K |
| 15:40 | 5,116.50 | 5,116.50 | 5,116.50 | 5,116.50 | 0.0K |