5,416.40
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:25 | 5,459.70 | 5,459.70 | 5,459.70 | 5,459.70 | 0.0K |
| 09:30 | 5,458.53 | 5,541.13 | 5,401.21 | 5,419.48 | 78,764.0K |
| 09:35 | 5,419.21 | 5,520.46 | 5,407.78 | 5,506.36 | 47,599.1K |
| 09:40 | 5,500.61 | 5,569.89 | 5,498.45 | 5,525.94 | 41,256.4K |
| 09:45 | 5,523.42 | 5,526.67 | 5,464.18 | 5,464.18 | 37,002.2K |
| 09:50 | 5,464.51 | 5,489.55 | 5,457.70 | 5,489.55 | 27,470.2K |
| 09:55 | 5,492.40 | 5,539.20 | 5,492.40 | 5,529.99 | 28,269.9K |
| 10:00 | 5,530.92 | 5,537.23 | 5,501.73 | 5,533.23 | 17,179.7K |
| 10:05 | 5,531.94 | 5,562.62 | 5,522.46 | 5,540.04 | 17,130.4K |
| 10:10 | 5,540.05 | 5,560.91 | 5,540.05 | 5,542.11 | 17,767.5K |
| 10:15 | 5,540.29 | 5,547.98 | 5,512.01 | 5,512.45 | 15,563.8K |
| 10:20 | 5,512.73 | 5,574.92 | 5,510.82 | 5,572.38 | 12,158.9K |
| 10:25 | 5,569.53 | 5,587.55 | 5,564.11 | 5,565.05 | 27,602.6K |
| 10:30 | 5,564.39 | 5,598.23 | 5,548.65 | 5,589.31 | 24,223.9K |
| 10:35 | 5,580.22 | 5,592.46 | 5,556.38 | 5,558.73 | 14,745.1K |
| 10:40 | 5,558.90 | 5,587.12 | 5,552.69 | 5,564.76 | 13,254.9K |
| 10:45 | 5,563.23 | 5,573.38 | 5,552.16 | 5,558.25 | 13,273.1K |
| 10:50 | 5,558.42 | 5,562.90 | 5,516.51 | 5,526.44 | 15,677.9K |
| 10:55 | 5,527.59 | 5,527.59 | 5,507.36 | 5,508.91 | 13,170.1K |
| 11:00 | 5,509.77 | 5,517.63 | 5,492.58 | 5,492.94 | 19,018.5K |
| 11:05 | 5,492.37 | 5,510.15 | 5,473.63 | 5,510.11 | 11,799.1K |
| 11:10 | 5,510.44 | 5,537.27 | 5,507.79 | 5,523.00 | 12,385.3K |
| 11:15 | 5,521.00 | 5,549.83 | 5,520.28 | 5,549.83 | 17,812.6K |
| 11:20 | 5,546.60 | 5,551.00 | 5,530.38 | 5,541.81 | 8,954.8K |
| 11:25 | 5,543.11 | 5,543.72 | 5,525.86 | 5,532.25 | 6,612.5K |
| 11:30 | 5,531.31 | 5,531.31 | 5,531.31 | 5,531.31 | 27.7K |
| 11:35 | 5,531.31 | 5,531.31 | 5,531.31 | 5,531.31 | 0.0K |
| 11:40 | 5,531.31 | 5,531.31 | 5,531.31 | 5,531.31 | 0.0K |
| 11:45 | 5,531.31 | 5,531.31 | 5,531.31 | 5,531.31 | 0.0K |
| 11:50 | 5,531.31 | 5,531.31 | 5,531.31 | 5,531.31 | 0.0K |
| 11:55 | 5,531.31 | 5,531.31 | 5,531.31 | 5,531.31 | 0.0K |
| 12:00 | 5,531.31 | 5,531.31 | 5,531.31 | 5,531.31 | 0.0K |
| 12:05 | 5,531.31 | 5,531.31 | 5,531.31 | 5,531.31 | 0.0K |
| 12:10 | 5,531.31 | 5,531.31 | 5,531.31 | 5,531.31 | 0.0K |
| 12:15 | 5,531.31 | 5,531.31 | 5,531.31 | 5,531.31 | 0.0K |
| 12:20 | 5,531.31 | 5,531.31 | 5,531.31 | 5,531.31 | 0.0K |
| 12:25 | 5,531.31 | 5,531.31 | 5,531.31 | 5,531.31 | 0.0K |
| 12:30 | 5,531.31 | 5,531.31 | 5,531.31 | 5,531.31 | 0.0K |
| 12:35 | 5,531.31 | 5,531.31 | 5,531.31 | 5,531.31 | 0.0K |
| 12:40 | 5,531.31 | 5,531.31 | 5,531.31 | 5,531.31 | 0.0K |
| 12:45 | 5,531.31 | 5,531.31 | 5,531.31 | 5,531.31 | 0.0K |
| 12:50 | 5,531.31 | 5,531.31 | 5,531.31 | 5,531.31 | 0.0K |
| 12:55 | 5,531.31 | 5,531.31 | 5,531.31 | 5,531.31 | 0.0K |
| 13:00 | 5,532.16 | 5,532.59 | 5,479.70 | 5,495.89 | 14,019.8K |
| 13:05 | 5,491.63 | 5,517.91 | 5,485.54 | 5,517.91 | 7,329.5K |
| 13:10 | 5,518.95 | 5,538.78 | 5,517.48 | 5,528.61 | 8,429.5K |
| 13:15 | 5,525.12 | 5,541.27 | 5,521.25 | 5,526.76 | 6,917.8K |
| 13:20 | 5,526.72 | 5,529.27 | 5,505.35 | 5,505.35 | 8,680.6K |
| 13:25 | 5,503.48 | 5,513.43 | 5,501.87 | 5,502.85 | 7,532.8K |
| 13:30 | 5,505.40 | 5,510.76 | 5,498.52 | 5,500.05 | 7,010.7K |
| 13:35 | 5,500.34 | 5,516.30 | 5,500.31 | 5,510.37 | 7,117.5K |
| 13:40 | 5,510.20 | 5,516.82 | 5,501.98 | 5,505.88 | 7,448.1K |
| 13:45 | 5,504.05 | 5,529.45 | 5,502.89 | 5,529.45 | 7,441.3K |
| 13:50 | 5,529.51 | 5,547.00 | 5,529.51 | 5,530.88 | 9,124.1K |
| 13:55 | 5,529.42 | 5,545.49 | 5,528.87 | 5,532.70 | 6,441.8K |
| 14:00 | 5,531.78 | 5,531.89 | 5,510.09 | 5,519.11 | 10,240.8K |
| 14:05 | 5,518.97 | 5,522.61 | 5,499.05 | 5,499.05 | 8,480.0K |
| 14:10 | 5,498.34 | 5,512.42 | 5,498.34 | 5,506.55 | 8,878.1K |
| 14:15 | 5,505.62 | 5,514.52 | 5,498.84 | 5,498.90 | 7,449.8K |
| 14:20 | 5,500.45 | 5,502.92 | 5,490.60 | 5,499.35 | 9,532.3K |
| 14:25 | 5,499.54 | 5,499.54 | 5,489.95 | 5,493.89 | 10,753.9K |
| 14:30 | 5,494.10 | 5,520.99 | 5,494.01 | 5,520.87 | 9,298.8K |
| 14:35 | 5,521.50 | 5,521.50 | 5,508.10 | 5,515.10 | 11,212.9K |
| 14:40 | 5,515.92 | 5,516.88 | 5,496.90 | 5,496.99 | 13,847.0K |
| 14:45 | 5,496.44 | 5,501.04 | 5,493.29 | 5,498.52 | 16,756.9K |
| 14:50 | 5,498.25 | 5,498.41 | 5,489.12 | 5,495.46 | 14,423.3K |
| 14:55 | 5,495.47 | 5,495.47 | 5,487.21 | 5,487.20 | 9,034.0K |
| 15:00 | 5,487.34 | 5,487.34 | 5,487.34 | 5,487.34 | 6,631.2K |
| 15:05 | 5,487.34 | 5,487.34 | 5,487.34 | 5,487.34 | 0.0K |
| 15:10 | 5,487.34 | 5,487.34 | 5,487.34 | 5,487.34 | 0.0K |
| 15:15 | 5,487.34 | 5,487.34 | 5,487.34 | 5,487.34 | 0.0K |
| 15:20 | 5,487.34 | 5,487.34 | 5,487.34 | 5,487.34 | 0.0K |
| 15:25 | 5,487.34 | 5,487.34 | 5,487.34 | 5,487.34 | 0.0K |
| 15:30 | 5,487.34 | 5,487.34 | 5,487.34 | 5,487.34 | 0.0K |
| 15:35 | 5,487.34 | 5,487.34 | 5,487.34 | 5,487.34 | 0.0K |
| 15:40 | 5,487.34 | 5,487.34 | 5,487.34 | 5,487.34 | 0.0K |