5,589.03
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:25 | 5,678.50 | 5,678.50 | 5,678.50 | 5,678.50 | 0.0K |
| 09:30 | 5,696.26 | 5,766.23 | 5,631.67 | 5,638.45 | 74,845.8K |
| 09:35 | 5,631.90 | 5,682.85 | 5,617.14 | 5,617.14 | 35,529.5K |
| 09:40 | 5,612.96 | 5,612.96 | 5,549.80 | 5,552.91 | 33,969.0K |
| 09:45 | 5,551.47 | 5,606.54 | 5,547.67 | 5,606.54 | 25,306.9K |
| 09:50 | 5,606.60 | 5,610.31 | 5,549.64 | 5,571.71 | 20,167.3K |
| 09:55 | 5,574.54 | 5,616.92 | 5,567.05 | 5,609.95 | 19,137.9K |
| 10:00 | 5,611.04 | 5,616.17 | 5,561.75 | 5,566.21 | 21,616.1K |
| 10:05 | 5,561.62 | 5,565.18 | 5,523.92 | 5,529.28 | 20,114.6K |
| 10:10 | 5,528.78 | 5,542.04 | 5,501.33 | 5,534.30 | 24,338.9K |
| 10:15 | 5,535.45 | 5,536.43 | 5,523.17 | 5,523.29 | 15,086.8K |
| 10:20 | 5,523.69 | 5,528.85 | 5,487.08 | 5,487.08 | 16,464.5K |
| 10:25 | 5,485.90 | 5,485.90 | 5,466.59 | 5,474.20 | 23,367.7K |
| 10:30 | 5,472.28 | 5,473.85 | 5,423.16 | 5,457.65 | 20,130.4K |
| 10:35 | 5,460.09 | 5,517.74 | 5,458.18 | 5,499.14 | 15,174.5K |
| 10:40 | 5,500.45 | 5,539.65 | 5,466.86 | 5,539.39 | 12,843.1K |
| 10:45 | 5,522.64 | 5,524.79 | 5,485.61 | 5,488.21 | 15,472.6K |
| 10:50 | 5,483.69 | 5,483.69 | 5,451.58 | 5,455.78 | 13,343.0K |
| 10:55 | 5,449.98 | 5,461.73 | 5,434.73 | 5,450.58 | 11,179.8K |
| 11:00 | 5,452.68 | 5,452.68 | 5,438.60 | 5,439.57 | 9,151.1K |
| 11:05 | 5,439.57 | 5,457.99 | 5,437.93 | 5,445.40 | 7,810.2K |
| 11:10 | 5,447.44 | 5,462.18 | 5,438.37 | 5,439.21 | 5,811.4K |
| 11:15 | 5,438.77 | 5,442.79 | 5,422.48 | 5,433.63 | 6,769.5K |
| 11:20 | 5,435.74 | 5,435.74 | 5,363.31 | 5,365.12 | 14,921.2K |
| 11:25 | 5,368.99 | 5,371.96 | 5,357.76 | 5,359.29 | 12,968.7K |
| 11:30 | 5,359.08 | 5,359.08 | 5,359.08 | 5,359.08 | 41.2K |
| 11:35 | 5,359.08 | 5,359.08 | 5,359.08 | 5,359.08 | 0.0K |
| 11:40 | 5,359.08 | 5,359.08 | 5,359.08 | 5,359.08 | 0.0K |
| 11:45 | 5,359.08 | 5,359.08 | 5,359.08 | 5,359.08 | 0.0K |
| 11:50 | 5,359.08 | 5,359.08 | 5,359.08 | 5,359.08 | 0.0K |
| 11:55 | 5,359.08 | 5,359.08 | 5,359.08 | 5,359.08 | 0.0K |
| 12:00 | 5,359.08 | 5,359.08 | 5,359.08 | 5,359.08 | 0.0K |
| 12:05 | 5,359.08 | 5,359.08 | 5,359.08 | 5,359.08 | 0.0K |
| 12:10 | 5,359.08 | 5,359.08 | 5,359.08 | 5,359.08 | 0.0K |
| 12:15 | 5,359.08 | 5,359.08 | 5,359.08 | 5,359.08 | 0.0K |
| 12:20 | 5,359.08 | 5,359.08 | 5,359.08 | 5,359.08 | 0.0K |
| 12:25 | 5,359.08 | 5,359.08 | 5,359.08 | 5,359.08 | 0.0K |
| 12:30 | 5,359.08 | 5,359.08 | 5,359.08 | 5,359.08 | 0.0K |
| 12:35 | 5,359.08 | 5,359.08 | 5,359.08 | 5,359.08 | 0.0K |
| 12:40 | 5,359.08 | 5,359.08 | 5,359.08 | 5,359.08 | 0.0K |
| 12:45 | 5,359.08 | 5,359.08 | 5,359.08 | 5,359.08 | 0.0K |
| 12:50 | 5,359.08 | 5,359.08 | 5,359.08 | 5,359.08 | 0.0K |
| 12:55 | 5,359.08 | 5,359.08 | 5,359.08 | 5,359.08 | 0.0K |
| 13:00 | 5,357.11 | 5,391.22 | 5,343.96 | 5,349.85 | 15,349.5K |
| 13:05 | 5,349.46 | 5,369.78 | 5,327.90 | 5,355.66 | 11,002.7K |
| 13:10 | 5,355.97 | 5,399.26 | 5,350.59 | 5,380.36 | 7,763.3K |
| 13:15 | 5,374.14 | 5,381.31 | 5,363.95 | 5,365.12 | 6,171.5K |
| 13:20 | 5,364.82 | 5,399.18 | 5,364.82 | 5,399.18 | 5,404.2K |
| 13:25 | 5,400.78 | 5,453.32 | 5,400.78 | 5,443.82 | 8,701.6K |
| 13:30 | 5,441.44 | 5,458.93 | 5,414.25 | 5,418.04 | 8,078.8K |
| 13:35 | 5,415.01 | 5,421.79 | 5,398.39 | 5,421.63 | 6,030.3K |
| 13:40 | 5,418.56 | 5,418.56 | 5,385.74 | 5,386.68 | 6,491.5K |
| 13:45 | 5,386.45 | 5,389.73 | 5,372.38 | 5,380.79 | 8,239.0K |
| 13:50 | 5,380.58 | 5,391.58 | 5,369.77 | 5,390.17 | 5,716.5K |
| 13:55 | 5,386.70 | 5,393.32 | 5,376.61 | 5,389.96 | 5,248.7K |
| 14:00 | 5,383.39 | 5,403.30 | 5,358.66 | 5,365.46 | 8,603.6K |
| 14:05 | 5,361.47 | 5,363.93 | 5,350.45 | 5,351.05 | 8,214.5K |
| 14:10 | 5,351.77 | 5,373.27 | 5,339.67 | 5,364.33 | 7,671.3K |
| 14:15 | 5,361.90 | 5,394.18 | 5,361.15 | 5,387.35 | 6,184.5K |
| 14:20 | 5,385.04 | 5,390.68 | 5,367.95 | 5,373.29 | 6,236.0K |
| 14:25 | 5,371.41 | 5,425.41 | 5,370.48 | 5,410.53 | 7,335.3K |
| 14:30 | 5,409.73 | 5,459.34 | 5,409.73 | 5,459.34 | 10,529.1K |
| 14:35 | 5,460.69 | 5,469.66 | 5,454.81 | 5,468.17 | 10,144.2K |
| 14:40 | 5,472.51 | 5,501.50 | 5,472.51 | 5,501.50 | 11,318.5K |
| 14:45 | 5,502.28 | 5,531.95 | 5,500.50 | 5,531.95 | 13,277.5K |
| 14:50 | 5,532.95 | 5,540.70 | 5,513.61 | 5,513.95 | 15,606.5K |
| 14:55 | 5,514.21 | 5,532.97 | 5,514.21 | 5,531.09 | 8,487.4K |
| 15:00 | 5,526.84 | 5,526.84 | 5,526.84 | 5,526.84 | 5,087.2K |
| 15:05 | 5,526.84 | 5,526.84 | 5,526.84 | 5,526.84 | 0.0K |
| 15:10 | 5,526.84 | 5,526.84 | 5,526.84 | 5,526.84 | 0.0K |
| 15:15 | 5,526.84 | 5,526.84 | 5,526.84 | 5,526.84 | 0.0K |
| 15:20 | 5,526.84 | 5,526.84 | 5,526.84 | 5,526.84 | 0.0K |
| 15:25 | 5,526.84 | 5,526.84 | 5,526.84 | 5,526.84 | 0.0K |
| 15:30 | 5,526.84 | 5,526.84 | 5,526.84 | 5,526.84 | 0.0K |
| 15:35 | 5,526.84 | 5,526.84 | 5,526.84 | 5,526.84 | 0.0K |
| 15:40 | 5,526.84 | 5,526.84 | 5,526.84 | 5,526.84 | 0.0K |