5,416.40
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:25 | 5,352.38 | 5,352.38 | 5,352.38 | 5,352.38 | 0.0K |
| 09:30 | 5,343.57 | 5,414.84 | 5,258.35 | 5,398.93 | 61,594.7K |
| 09:35 | 5,396.57 | 5,456.85 | 5,368.74 | 5,449.76 | 28,749.1K |
| 09:40 | 5,452.64 | 5,452.64 | 5,375.67 | 5,380.64 | 31,791.4K |
| 09:45 | 5,375.54 | 5,413.16 | 5,359.03 | 5,399.73 | 19,665.2K |
| 09:50 | 5,399.94 | 5,425.64 | 5,393.61 | 5,393.61 | 16,235.2K |
| 09:55 | 5,393.29 | 5,398.88 | 5,337.79 | 5,346.14 | 17,818.9K |
| 10:00 | 5,343.50 | 5,363.52 | 5,328.27 | 5,360.56 | 16,271.1K |
| 10:05 | 5,358.42 | 5,373.30 | 5,336.04 | 5,345.54 | 13,543.7K |
| 10:10 | 5,345.89 | 5,348.12 | 5,301.63 | 5,306.10 | 13,377.6K |
| 10:15 | 5,306.60 | 5,332.89 | 5,297.08 | 5,320.83 | 14,916.6K |
| 10:20 | 5,322.44 | 5,328.58 | 5,304.79 | 5,328.58 | 11,462.7K |
| 10:25 | 5,330.80 | 5,373.48 | 5,328.13 | 5,371.02 | 7,682.3K |
| 10:30 | 5,373.22 | 5,397.41 | 5,370.01 | 5,381.71 | 9,644.9K |
| 10:35 | 5,386.31 | 5,415.37 | 5,380.96 | 5,395.15 | 8,541.9K |
| 10:40 | 5,396.09 | 5,406.99 | 5,381.51 | 5,382.54 | 7,218.4K |
| 10:45 | 5,382.55 | 5,423.70 | 5,382.55 | 5,423.70 | 6,849.7K |
| 10:50 | 5,424.05 | 5,424.66 | 5,383.51 | 5,385.13 | 8,835.0K |
| 10:55 | 5,385.54 | 5,394.08 | 5,373.78 | 5,391.35 | 7,303.6K |
| 11:00 | 5,391.36 | 5,411.64 | 5,381.89 | 5,384.13 | 5,502.3K |
| 11:05 | 5,384.73 | 5,389.60 | 5,374.56 | 5,383.53 | 5,713.4K |
| 11:10 | 5,382.89 | 5,385.08 | 5,357.60 | 5,357.85 | 5,364.0K |
| 11:15 | 5,358.86 | 5,358.86 | 5,346.65 | 5,357.95 | 5,219.1K |
| 11:20 | 5,358.27 | 5,375.16 | 5,357.03 | 5,373.30 | 4,573.0K |
| 11:25 | 5,373.23 | 5,382.99 | 5,369.77 | 5,380.86 | 4,842.6K |
| 11:30 | 5,380.75 | 5,380.75 | 5,380.75 | 5,380.75 | 10.8K |
| 11:35 | 5,380.75 | 5,380.75 | 5,380.75 | 5,380.75 | 0.0K |
| 11:40 | 5,380.75 | 5,380.75 | 5,380.75 | 5,380.75 | 0.0K |
| 11:45 | 5,380.75 | 5,380.75 | 5,380.75 | 5,380.75 | 0.0K |
| 11:50 | 5,380.75 | 5,380.75 | 5,380.75 | 5,380.75 | 0.0K |
| 11:55 | 5,380.75 | 5,380.75 | 5,380.75 | 5,380.75 | 0.0K |
| 12:00 | 5,380.75 | 5,380.75 | 5,380.75 | 5,380.75 | 0.0K |
| 12:05 | 5,380.75 | 5,380.75 | 5,380.75 | 5,380.75 | 0.0K |
| 12:10 | 5,380.75 | 5,380.75 | 5,380.75 | 5,380.75 | 0.0K |
| 12:15 | 5,380.75 | 5,380.75 | 5,380.75 | 5,380.75 | 0.0K |
| 12:20 | 5,380.75 | 5,380.75 | 5,380.75 | 5,380.75 | 0.0K |
| 12:25 | 5,380.75 | 5,380.75 | 5,380.75 | 5,380.75 | 0.0K |
| 12:30 | 5,380.75 | 5,380.75 | 5,380.75 | 5,380.75 | 0.0K |
| 12:35 | 5,380.75 | 5,380.75 | 5,380.75 | 5,380.75 | 0.0K |
| 12:40 | 5,380.75 | 5,380.75 | 5,380.75 | 5,380.75 | 0.0K |
| 12:45 | 5,380.75 | 5,380.75 | 5,380.75 | 5,380.75 | 0.0K |
| 12:50 | 5,380.75 | 5,380.75 | 5,380.75 | 5,380.75 | 0.0K |
| 12:55 | 5,380.75 | 5,380.75 | 5,380.75 | 5,380.75 | 0.0K |
| 13:00 | 5,380.95 | 5,380.95 | 5,364.13 | 5,369.10 | 8,325.5K |
| 13:05 | 5,368.89 | 5,389.81 | 5,364.59 | 5,389.81 | 5,326.9K |
| 13:10 | 5,391.42 | 5,405.15 | 5,385.57 | 5,403.93 | 5,406.5K |
| 13:15 | 5,404.84 | 5,404.84 | 5,372.72 | 5,383.75 | 6,122.2K |
| 13:20 | 5,383.91 | 5,387.69 | 5,373.92 | 5,380.15 | 7,247.1K |
| 13:25 | 5,378.08 | 5,385.51 | 5,368.94 | 5,376.51 | 4,823.2K |
| 13:30 | 5,374.60 | 5,390.59 | 5,374.60 | 5,381.90 | 4,812.5K |
| 13:35 | 5,382.07 | 5,386.88 | 5,367.38 | 5,367.38 | 6,558.7K |
| 13:40 | 5,367.15 | 5,382.20 | 5,366.84 | 5,381.01 | 4,763.4K |
| 13:45 | 5,381.39 | 5,381.39 | 5,371.03 | 5,375.93 | 4,625.3K |
| 13:50 | 5,375.58 | 5,384.00 | 5,373.37 | 5,379.86 | 4,121.5K |
| 13:55 | 5,378.90 | 5,398.60 | 5,378.24 | 5,393.02 | 4,490.9K |
| 14:00 | 5,392.85 | 5,400.61 | 5,368.45 | 5,368.45 | 7,420.1K |
| 14:05 | 5,367.75 | 5,371.96 | 5,353.16 | 5,361.52 | 7,406.7K |
| 14:10 | 5,357.38 | 5,364.22 | 5,354.46 | 5,363.05 | 7,223.9K |
| 14:15 | 5,364.55 | 5,364.60 | 5,356.62 | 5,357.33 | 4,538.8K |
| 14:20 | 5,359.09 | 5,367.40 | 5,353.44 | 5,361.05 | 7,779.2K |
| 14:25 | 5,361.66 | 5,366.03 | 5,347.81 | 5,349.95 | 6,073.9K |
| 14:30 | 5,353.72 | 5,372.59 | 5,353.72 | 5,371.12 | 6,276.6K |
| 14:35 | 5,369.52 | 5,369.52 | 5,353.99 | 5,353.99 | 8,325.5K |
| 14:40 | 5,356.63 | 5,360.84 | 5,349.38 | 5,350.94 | 9,403.3K |
| 14:45 | 5,350.61 | 5,353.58 | 5,345.02 | 5,345.16 | 9,360.7K |
| 14:50 | 5,345.36 | 5,353.77 | 5,341.80 | 5,353.42 | 14,290.0K |
| 14:55 | 5,353.03 | 5,356.21 | 5,351.04 | 5,356.13 | 6,391.9K |
| 15:00 | 5,355.52 | 5,356.69 | 5,355.52 | 5,356.69 | 4,133.5K |
| 15:05 | 5,356.69 | 5,356.69 | 5,356.69 | 5,356.69 | 0.0K |
| 15:10 | 5,356.69 | 5,356.69 | 5,356.69 | 5,356.69 | 0.0K |
| 15:15 | 5,356.69 | 5,356.69 | 5,356.69 | 5,356.69 | 0.0K |
| 15:20 | 5,356.69 | 5,356.69 | 5,356.69 | 5,356.69 | 0.0K |
| 15:25 | 5,356.69 | 5,356.69 | 5,356.69 | 5,356.69 | 0.0K |
| 15:30 | 5,356.69 | 5,356.69 | 5,356.69 | 5,356.69 | 0.0K |
| 15:35 | 5,356.69 | 5,356.69 | 5,356.69 | 5,356.69 | 0.0K |
| 15:40 | 5,356.69 | 5,356.69 | 5,356.69 | 5,356.69 | 0.0K |