5,416.40
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:25 | 5,441.99 | 5,441.99 | 5,441.99 | 5,441.99 | 0.0K |
| 09:30 | 5,441.09 | 5,441.09 | 5,244.36 | 5,299.34 | 47,445.3K |
| 09:35 | 5,303.60 | 5,399.41 | 5,303.60 | 5,397.17 | 30,171.1K |
| 09:40 | 5,399.04 | 5,399.04 | 5,344.62 | 5,362.02 | 29,964.2K |
| 09:45 | 5,362.68 | 5,362.68 | 5,277.65 | 5,295.89 | 23,920.1K |
| 09:50 | 5,302.96 | 5,323.17 | 5,293.25 | 5,321.60 | 20,565.5K |
| 09:55 | 5,319.58 | 5,334.88 | 5,308.71 | 5,308.71 | 20,602.9K |
| 10:00 | 5,303.35 | 5,304.05 | 5,275.93 | 5,286.61 | 20,874.2K |
| 10:05 | 5,296.61 | 5,358.79 | 5,294.30 | 5,358.50 | 18,210.2K |
| 10:10 | 5,358.88 | 5,389.26 | 5,344.96 | 5,389.26 | 22,861.7K |
| 10:15 | 5,388.87 | 5,404.63 | 5,354.15 | 5,365.18 | 16,422.2K |
| 10:20 | 5,367.04 | 5,396.53 | 5,365.10 | 5,385.08 | 14,122.9K |
| 10:25 | 5,386.55 | 5,394.80 | 5,364.37 | 5,365.38 | 8,104.8K |
| 10:30 | 5,362.48 | 5,378.66 | 5,351.53 | 5,373.14 | 10,013.9K |
| 10:35 | 5,374.67 | 5,400.35 | 5,372.75 | 5,391.82 | 8,849.6K |
| 10:40 | 5,393.13 | 5,401.78 | 5,376.31 | 5,390.77 | 8,540.5K |
| 10:45 | 5,390.60 | 5,392.18 | 5,373.35 | 5,379.08 | 7,820.4K |
| 10:50 | 5,379.63 | 5,403.98 | 5,368.64 | 5,400.51 | 7,867.6K |
| 10:55 | 5,398.41 | 5,400.32 | 5,383.34 | 5,385.22 | 6,063.0K |
| 11:00 | 5,384.71 | 5,396.42 | 5,372.35 | 5,376.42 | 6,657.1K |
| 11:05 | 5,377.70 | 5,384.18 | 5,353.63 | 5,353.87 | 5,676.1K |
| 11:10 | 5,354.37 | 5,371.41 | 5,353.98 | 5,363.80 | 6,877.3K |
| 11:15 | 5,362.90 | 5,379.92 | 5,355.30 | 5,364.14 | 6,803.2K |
| 11:20 | 5,364.47 | 5,407.17 | 5,364.31 | 5,407.17 | 5,409.1K |
| 11:25 | 5,408.68 | 5,430.22 | 5,407.13 | 5,425.11 | 6,104.7K |
| 11:30 | 5,425.80 | 5,425.80 | 5,425.80 | 5,425.80 | 29.0K |
| 11:35 | 5,425.80 | 5,425.80 | 5,425.80 | 5,425.80 | 0.0K |
| 11:40 | 5,425.80 | 5,425.80 | 5,425.80 | 5,425.80 | 0.0K |
| 11:45 | 5,425.80 | 5,425.80 | 5,425.80 | 5,425.80 | 0.0K |
| 11:50 | 5,425.80 | 5,425.80 | 5,425.80 | 5,425.80 | 0.0K |
| 11:55 | 5,425.80 | 5,425.80 | 5,425.80 | 5,425.80 | 0.0K |
| 12:00 | 5,425.80 | 5,425.80 | 5,425.80 | 5,425.80 | 0.0K |
| 12:05 | 5,425.80 | 5,425.80 | 5,425.80 | 5,425.80 | 0.0K |
| 12:10 | 5,425.80 | 5,425.80 | 5,425.80 | 5,425.80 | 0.0K |
| 12:15 | 5,425.80 | 5,425.80 | 5,425.80 | 5,425.80 | 0.0K |
| 12:20 | 5,425.80 | 5,425.80 | 5,425.80 | 5,425.80 | 0.0K |
| 12:25 | 5,425.80 | 5,425.80 | 5,425.80 | 5,425.80 | 0.0K |
| 12:30 | 5,425.80 | 5,425.80 | 5,425.80 | 5,425.80 | 0.0K |
| 12:35 | 5,425.80 | 5,425.80 | 5,425.80 | 5,425.80 | 0.0K |
| 12:40 | 5,425.80 | 5,425.80 | 5,425.80 | 5,425.80 | 0.0K |
| 12:45 | 5,425.80 | 5,425.80 | 5,425.80 | 5,425.80 | 0.0K |
| 12:50 | 5,425.80 | 5,425.80 | 5,425.80 | 5,425.80 | 0.0K |
| 12:55 | 5,425.80 | 5,425.80 | 5,425.80 | 5,425.80 | 0.0K |
| 13:00 | 5,427.27 | 5,436.16 | 5,418.00 | 5,432.39 | 9,221.4K |
| 13:05 | 5,432.02 | 5,445.95 | 5,416.94 | 5,429.31 | 10,544.4K |
| 13:10 | 5,426.20 | 5,426.67 | 5,397.12 | 5,413.16 | 9,768.5K |
| 13:15 | 5,412.80 | 5,420.55 | 5,405.28 | 5,405.55 | 17,605.9K |
| 13:20 | 5,404.35 | 5,435.45 | 5,400.57 | 5,434.34 | 13,954.0K |
| 13:25 | 5,434.35 | 5,445.04 | 5,429.57 | 5,441.50 | 12,143.0K |
| 13:30 | 5,443.71 | 5,446.91 | 5,431.74 | 5,438.91 | 7,508.0K |
| 13:35 | 5,440.99 | 5,471.00 | 5,440.99 | 5,471.00 | 8,084.7K |
| 13:40 | 5,470.78 | 5,471.30 | 5,428.98 | 5,431.91 | 10,136.4K |
| 13:45 | 5,431.59 | 5,442.45 | 5,421.50 | 5,426.69 | 7,191.2K |
| 13:50 | 5,426.77 | 5,435.24 | 5,407.96 | 5,409.59 | 7,203.9K |
| 13:55 | 5,409.39 | 5,410.70 | 5,401.67 | 5,409.63 | 7,741.2K |
| 14:00 | 5,410.07 | 5,413.63 | 5,396.15 | 5,396.15 | 8,493.5K |
| 14:05 | 5,398.16 | 5,416.52 | 5,387.61 | 5,414.00 | 12,709.3K |
| 14:10 | 5,413.54 | 5,432.42 | 5,405.50 | 5,432.42 | 7,270.8K |
| 14:15 | 5,431.71 | 5,440.01 | 5,423.31 | 5,439.93 | 6,250.9K |
| 14:20 | 5,440.61 | 5,458.11 | 5,440.57 | 5,440.70 | 9,614.0K |
| 14:25 | 5,442.08 | 5,449.30 | 5,434.65 | 5,444.53 | 6,997.4K |
| 14:30 | 5,443.99 | 5,456.19 | 5,438.86 | 5,446.44 | 7,412.3K |
| 14:35 | 5,446.95 | 5,449.06 | 5,425.11 | 5,430.64 | 9,506.4K |
| 14:40 | 5,429.08 | 5,449.74 | 5,429.08 | 5,448.35 | 8,319.3K |
| 14:45 | 5,446.37 | 5,446.37 | 5,440.13 | 5,444.67 | 9,772.5K |
| 14:50 | 5,444.15 | 5,444.15 | 5,432.68 | 5,440.20 | 17,145.3K |
| 14:55 | 5,439.58 | 5,441.52 | 5,436.93 | 5,439.05 | 9,559.2K |
| 15:00 | 5,439.80 | 5,447.08 | 5,439.80 | 5,447.08 | 7,703.5K |
| 15:05 | 5,447.08 | 5,447.08 | 5,447.08 | 5,447.08 | 0.0K |
| 15:10 | 5,447.08 | 5,447.08 | 5,447.08 | 5,447.08 | 0.0K |
| 15:15 | 5,447.08 | 5,447.08 | 5,447.08 | 5,447.08 | 0.0K |
| 15:20 | 5,447.08 | 5,447.08 | 5,447.08 | 5,447.08 | 0.0K |
| 15:25 | 5,447.08 | 5,447.08 | 5,447.08 | 5,447.08 | 0.0K |
| 15:30 | 5,447.08 | 5,447.08 | 5,447.08 | 5,447.08 | 0.0K |
| 15:35 | 5,447.08 | 5,447.08 | 5,447.08 | 5,447.08 | 0.0K |
| 15:40 | 5,447.08 | 5,447.08 | 5,447.08 | 5,447.08 | 0.0K |