5,416.40
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:25 | 5,252.37 | 5,252.37 | 5,252.37 | 5,252.37 | 0.0K |
| 09:30 | 5,269.29 | 5,323.22 | 5,242.39 | 5,303.88 | 91,118.2K |
| 09:35 | 5,306.68 | 5,344.74 | 5,243.54 | 5,343.86 | 38,139.7K |
| 09:40 | 5,341.88 | 5,379.68 | 5,321.60 | 5,370.74 | 35,777.2K |
| 09:45 | 5,369.85 | 5,389.85 | 5,335.08 | 5,374.82 | 25,812.2K |
| 09:50 | 5,372.91 | 5,391.89 | 5,326.33 | 5,328.03 | 25,693.9K |
| 09:55 | 5,327.71 | 5,395.68 | 5,307.63 | 5,391.66 | 22,072.8K |
| 10:00 | 5,391.09 | 5,412.91 | 5,379.04 | 5,400.06 | 23,853.0K |
| 10:05 | 5,397.67 | 5,397.67 | 5,355.27 | 5,392.20 | 17,174.9K |
| 10:10 | 5,391.57 | 5,417.03 | 5,388.60 | 5,412.16 | 19,216.4K |
| 10:15 | 5,412.28 | 5,442.93 | 5,412.28 | 5,430.91 | 19,417.9K |
| 10:20 | 5,431.49 | 5,451.93 | 5,406.53 | 5,406.53 | 23,886.7K |
| 10:25 | 5,404.43 | 5,412.14 | 5,392.31 | 5,411.73 | 14,685.4K |
| 10:30 | 5,412.08 | 5,440.79 | 5,402.20 | 5,438.39 | 14,230.0K |
| 10:35 | 5,440.29 | 5,459.20 | 5,440.29 | 5,447.44 | 13,535.7K |
| 10:40 | 5,449.83 | 5,449.83 | 5,416.69 | 5,435.91 | 11,029.8K |
| 10:45 | 5,436.46 | 5,453.70 | 5,432.13 | 5,443.91 | 18,680.3K |
| 10:50 | 5,442.99 | 5,462.28 | 5,441.05 | 5,455.10 | 16,470.3K |
| 10:55 | 5,456.47 | 5,509.57 | 5,454.98 | 5,497.52 | 16,765.9K |
| 11:00 | 5,498.19 | 5,536.72 | 5,498.19 | 5,536.57 | 22,685.2K |
| 11:05 | 5,533.96 | 5,556.44 | 5,501.71 | 5,523.10 | 22,925.2K |
| 11:10 | 5,521.63 | 5,574.75 | 5,521.63 | 5,571.60 | 20,132.0K |
| 11:15 | 5,572.35 | 5,613.46 | 5,561.79 | 5,613.46 | 17,663.1K |
| 11:20 | 5,614.31 | 5,638.10 | 5,602.06 | 5,638.10 | 16,759.2K |
| 11:25 | 5,637.10 | 5,650.37 | 5,598.59 | 5,649.06 | 19,564.8K |
| 11:30 | 5,649.61 | 5,649.62 | 5,649.61 | 5,649.62 | 198.5K |
| 11:35 | 5,649.62 | 5,649.62 | 5,649.62 | 5,649.62 | 0.0K |
| 11:40 | 5,649.62 | 5,649.62 | 5,649.62 | 5,649.62 | 0.0K |
| 11:45 | 5,649.62 | 5,649.62 | 5,649.62 | 5,649.62 | 0.0K |
| 11:50 | 5,649.62 | 5,649.62 | 5,649.62 | 5,649.62 | 0.0K |
| 11:55 | 5,649.62 | 5,649.62 | 5,649.62 | 5,649.62 | 0.0K |
| 12:00 | 5,649.62 | 5,649.62 | 5,649.62 | 5,649.62 | 0.0K |
| 12:05 | 5,649.62 | 5,649.62 | 5,649.62 | 5,649.62 | 0.0K |
| 12:10 | 5,649.62 | 5,649.62 | 5,649.62 | 5,649.62 | 0.0K |
| 12:15 | 5,649.62 | 5,649.62 | 5,649.62 | 5,649.62 | 0.0K |
| 12:20 | 5,649.62 | 5,649.62 | 5,649.62 | 5,649.62 | 0.0K |
| 12:25 | 5,649.62 | 5,649.62 | 5,649.62 | 5,649.62 | 0.0K |
| 12:30 | 5,649.62 | 5,649.62 | 5,649.62 | 5,649.62 | 0.0K |
| 12:35 | 5,649.62 | 5,649.62 | 5,649.62 | 5,649.62 | 0.0K |
| 12:40 | 5,649.62 | 5,649.62 | 5,649.62 | 5,649.62 | 0.0K |
| 12:45 | 5,649.62 | 5,649.62 | 5,649.62 | 5,649.62 | 0.0K |
| 12:50 | 5,649.62 | 5,649.62 | 5,649.62 | 5,649.62 | 0.0K |
| 12:55 | 5,649.62 | 5,649.62 | 5,649.62 | 5,649.62 | 0.0K |
| 13:00 | 5,655.44 | 5,677.75 | 5,632.21 | 5,634.08 | 29,548.6K |
| 13:05 | 5,631.06 | 5,683.78 | 5,628.61 | 5,681.10 | 16,423.5K |
| 13:10 | 5,687.24 | 5,687.24 | 5,595.82 | 5,614.96 | 17,188.6K |
| 13:15 | 5,614.67 | 5,633.69 | 5,597.04 | 5,597.07 | 14,051.6K |
| 13:20 | 5,601.10 | 5,652.72 | 5,600.90 | 5,646.29 | 12,482.4K |
| 13:25 | 5,648.55 | 5,654.40 | 5,631.06 | 5,653.27 | 9,679.4K |
| 13:30 | 5,653.03 | 5,659.57 | 5,637.86 | 5,655.22 | 13,930.8K |
| 13:35 | 5,656.44 | 5,659.15 | 5,618.11 | 5,636.12 | 13,030.9K |
| 13:40 | 5,633.96 | 5,636.94 | 5,603.46 | 5,622.31 | 10,881.9K |
| 13:45 | 5,622.52 | 5,663.09 | 5,619.69 | 5,657.74 | 9,592.8K |
| 13:50 | 5,654.82 | 5,665.81 | 5,632.76 | 5,648.77 | 11,256.8K |
| 13:55 | 5,648.88 | 5,661.68 | 5,636.42 | 5,654.16 | 9,493.2K |
| 14:00 | 5,655.37 | 5,671.17 | 5,653.42 | 5,662.71 | 10,515.9K |
| 14:05 | 5,660.60 | 5,671.59 | 5,632.13 | 5,671.59 | 9,469.6K |
| 14:10 | 5,672.85 | 5,676.86 | 5,663.86 | 5,672.62 | 9,706.9K |
| 14:15 | 5,672.94 | 5,672.94 | 5,658.07 | 5,662.65 | 8,716.6K |
| 14:20 | 5,662.12 | 5,673.22 | 5,649.43 | 5,673.22 | 21,904.4K |
| 14:25 | 5,674.42 | 5,677.71 | 5,654.16 | 5,658.62 | 17,970.2K |
| 14:30 | 5,660.74 | 5,680.33 | 5,655.74 | 5,677.02 | 12,459.8K |
| 14:35 | 5,676.52 | 5,683.74 | 5,672.59 | 5,683.74 | 12,591.0K |
| 14:40 | 5,683.18 | 5,685.49 | 5,674.90 | 5,685.49 | 13,872.4K |
| 14:45 | 5,683.81 | 5,686.61 | 5,679.63 | 5,682.97 | 15,660.0K |
| 14:50 | 5,683.33 | 5,683.33 | 5,665.24 | 5,676.59 | 18,600.7K |
| 14:55 | 5,676.67 | 5,686.11 | 5,676.14 | 5,685.56 | 10,081.4K |
| 15:00 | 5,689.76 | 5,689.76 | 5,689.76 | 5,689.76 | 8,229.2K |
| 15:05 | 5,689.76 | 5,689.76 | 5,689.76 | 5,689.76 | 0.0K |
| 15:10 | 5,689.76 | 5,689.76 | 5,689.76 | 5,689.76 | 0.0K |
| 15:15 | 5,689.76 | 5,689.76 | 5,689.76 | 5,689.76 | 0.0K |
| 15:20 | 5,689.76 | 5,689.76 | 5,689.76 | 5,689.76 | 0.0K |
| 15:25 | 5,689.76 | 5,689.76 | 5,689.76 | 5,689.76 | 0.0K |
| 15:30 | 5,689.76 | 5,689.76 | 5,689.76 | 5,689.76 | 0.0K |
| 15:35 | 5,689.76 | 5,689.76 | 5,689.76 | 5,689.76 | 0.0K |
| 15:40 | 5,689.76 | 5,689.76 | 5,689.76 | 5,689.76 | 0.0K |