5,416.40
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:25 | 5,433.36 | 5,433.36 | 5,433.36 | 5,433.36 | 0.0K |
| 09:30 | 5,428.61 | 5,486.81 | 5,394.84 | 5,486.29 | 52,213.6K |
| 09:35 | 5,486.86 | 5,514.23 | 5,435.69 | 5,435.69 | 33,584.8K |
| 09:40 | 5,436.57 | 5,461.19 | 5,398.66 | 5,398.66 | 23,624.2K |
| 09:45 | 5,396.13 | 5,501.98 | 5,394.99 | 5,501.98 | 19,535.2K |
| 09:50 | 5,501.06 | 5,533.65 | 5,479.06 | 5,533.65 | 22,816.7K |
| 09:55 | 5,534.52 | 5,541.14 | 5,480.83 | 5,490.60 | 19,629.1K |
| 10:00 | 5,489.42 | 5,492.51 | 5,459.95 | 5,463.33 | 16,246.4K |
| 10:05 | 5,462.79 | 5,468.42 | 5,419.37 | 5,419.37 | 14,745.4K |
| 10:10 | 5,415.11 | 5,435.15 | 5,383.99 | 5,405.38 | 15,728.9K |
| 10:15 | 5,405.31 | 5,442.84 | 5,405.31 | 5,422.67 | 21,624.0K |
| 10:20 | 5,420.14 | 5,436.79 | 5,404.11 | 5,419.92 | 11,723.7K |
| 10:25 | 5,420.36 | 5,436.48 | 5,415.19 | 5,420.88 | 9,809.9K |
| 10:30 | 5,420.10 | 5,427.62 | 5,378.98 | 5,382.53 | 9,646.1K |
| 10:35 | 5,378.92 | 5,380.47 | 5,359.04 | 5,359.13 | 9,669.1K |
| 10:40 | 5,359.02 | 5,394.73 | 5,358.40 | 5,394.73 | 7,488.5K |
| 10:45 | 5,393.92 | 5,398.53 | 5,369.39 | 5,374.09 | 7,872.3K |
| 10:50 | 5,375.82 | 5,375.82 | 5,348.83 | 5,348.83 | 7,445.0K |
| 10:55 | 5,348.87 | 5,348.87 | 5,309.97 | 5,335.63 | 11,419.0K |
| 11:00 | 5,335.60 | 5,360.07 | 5,331.76 | 5,353.69 | 7,044.6K |
| 11:05 | 5,353.22 | 5,389.53 | 5,353.22 | 5,377.97 | 5,739.3K |
| 11:10 | 5,377.53 | 5,391.67 | 5,366.28 | 5,374.22 | 3,938.7K |
| 11:15 | 5,373.03 | 5,378.73 | 5,355.01 | 5,357.41 | 4,581.6K |
| 11:20 | 5,356.89 | 5,397.76 | 5,355.46 | 5,390.10 | 5,130.5K |
| 11:25 | 5,390.56 | 5,390.56 | 5,368.19 | 5,376.58 | 5,923.5K |
| 11:30 | 5,376.49 | 5,376.50 | 5,376.49 | 5,376.50 | 14.7K |
| 11:35 | 5,376.50 | 5,376.50 | 5,376.50 | 5,376.50 | 0.0K |
| 11:40 | 5,376.50 | 5,376.50 | 5,376.50 | 5,376.50 | 0.0K |
| 11:45 | 5,376.50 | 5,376.50 | 5,376.50 | 5,376.50 | 0.0K |
| 11:50 | 5,376.50 | 5,376.50 | 5,376.50 | 5,376.50 | 0.0K |
| 11:55 | 5,376.50 | 5,376.50 | 5,376.50 | 5,376.50 | 0.0K |
| 12:00 | 5,376.50 | 5,376.50 | 5,376.50 | 5,376.50 | 0.0K |
| 12:05 | 5,376.50 | 5,376.50 | 5,376.50 | 5,376.50 | 0.0K |
| 12:10 | 5,376.50 | 5,376.50 | 5,376.50 | 5,376.50 | 0.0K |
| 12:15 | 5,376.50 | 5,376.50 | 5,376.50 | 5,376.50 | 0.0K |
| 12:20 | 5,376.50 | 5,376.50 | 5,376.50 | 5,376.50 | 0.0K |
| 12:25 | 5,376.50 | 5,376.50 | 5,376.50 | 5,376.50 | 0.0K |
| 12:30 | 5,376.50 | 5,376.50 | 5,376.50 | 5,376.50 | 0.0K |
| 12:35 | 5,376.50 | 5,376.50 | 5,376.50 | 5,376.50 | 0.0K |
| 12:40 | 5,376.50 | 5,376.50 | 5,376.50 | 5,376.50 | 0.0K |
| 12:45 | 5,376.50 | 5,376.50 | 5,376.50 | 5,376.50 | 0.0K |
| 12:50 | 5,376.50 | 5,376.50 | 5,376.50 | 5,376.50 | 0.0K |
| 12:55 | 5,376.50 | 5,376.50 | 5,376.50 | 5,376.50 | 0.0K |
| 13:00 | 5,387.34 | 5,414.57 | 5,383.87 | 5,403.52 | 9,344.1K |
| 13:05 | 5,404.06 | 5,439.72 | 5,398.94 | 5,402.13 | 7,683.0K |
| 13:10 | 5,402.65 | 5,422.41 | 5,386.43 | 5,422.34 | 6,472.6K |
| 13:15 | 5,422.47 | 5,434.91 | 5,399.97 | 5,405.04 | 8,764.2K |
| 13:20 | 5,403.52 | 5,403.52 | 5,379.22 | 5,379.22 | 9,290.6K |
| 13:25 | 5,377.54 | 5,377.54 | 5,358.27 | 5,362.64 | 10,759.1K |
| 13:30 | 5,364.89 | 5,375.79 | 5,351.08 | 5,351.25 | 9,690.0K |
| 13:35 | 5,351.65 | 5,368.73 | 5,346.60 | 5,364.82 | 10,427.1K |
| 13:40 | 5,362.31 | 5,362.31 | 5,346.36 | 5,361.85 | 8,755.1K |
| 13:45 | 5,361.02 | 5,393.41 | 5,359.69 | 5,392.95 | 5,580.6K |
| 13:50 | 5,391.62 | 5,391.62 | 5,356.51 | 5,356.51 | 5,531.0K |
| 13:55 | 5,357.66 | 5,373.96 | 5,354.73 | 5,360.00 | 5,026.5K |
| 14:00 | 5,359.67 | 5,393.06 | 5,357.13 | 5,393.06 | 5,826.9K |
| 14:05 | 5,393.79 | 5,431.09 | 5,393.79 | 5,416.75 | 8,476.3K |
| 14:10 | 5,418.06 | 5,463.59 | 5,407.09 | 5,457.74 | 8,593.1K |
| 14:15 | 5,458.36 | 5,487.95 | 5,450.64 | 5,458.71 | 10,438.8K |
| 14:20 | 5,460.33 | 5,476.75 | 5,447.55 | 5,476.75 | 7,275.0K |
| 14:25 | 5,476.76 | 5,502.71 | 5,476.25 | 5,494.10 | 9,451.9K |
| 14:30 | 5,490.81 | 5,490.81 | 5,455.60 | 5,455.60 | 7,387.8K |
| 14:35 | 5,455.08 | 5,464.17 | 5,446.32 | 5,449.99 | 6,878.5K |
| 14:40 | 5,449.99 | 5,449.99 | 5,432.05 | 5,437.65 | 7,958.7K |
| 14:45 | 5,437.92 | 5,438.22 | 5,425.28 | 5,425.97 | 9,781.7K |
| 14:50 | 5,426.33 | 5,436.37 | 5,424.85 | 5,425.44 | 13,035.7K |
| 14:55 | 5,425.59 | 5,427.02 | 5,423.38 | 5,424.69 | 6,748.6K |
| 15:00 | 5,424.67 | 5,461.72 | 5,424.67 | 5,461.72 | 13,094.4K |
| 15:05 | 5,461.72 | 5,461.72 | 5,461.72 | 5,461.72 | 0.0K |
| 15:10 | 5,461.72 | 5,461.72 | 5,461.72 | 5,461.72 | 0.0K |
| 15:15 | 5,461.72 | 5,461.72 | 5,461.72 | 5,461.72 | 0.0K |
| 15:20 | 5,461.72 | 5,461.72 | 5,461.72 | 5,461.72 | 0.0K |
| 15:25 | 5,461.72 | 5,461.72 | 5,461.72 | 5,461.72 | 0.0K |
| 15:30 | 5,461.72 | 5,461.72 | 5,461.72 | 5,461.72 | 0.0K |
| 15:35 | 5,461.72 | 5,461.72 | 5,461.72 | 5,461.72 | 0.0K |
| 15:40 | 5,461.72 | 5,461.72 | 5,461.72 | 5,461.72 | 0.0K |