5,394.02
Last Update: 2025-10-01
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:00 | 4,215.48 | 4,215.48 | 4,208.44 | 4,211.58 | 0.0K |
09:05 | 4,206.83 | 4,210.18 | 4,204.02 | 4,206.12 | 0.0K |
09:10 | 4,210.53 | 4,213.31 | 4,206.15 | 4,206.15 | 0.0K |
09:15 | 4,207.99 | 4,218.62 | 4,207.99 | 4,217.16 | 0.0K |
09:20 | 4,221.68 | 4,223.61 | 4,217.94 | 4,219.44 | 0.0K |
09:25 | 4,218.28 | 4,220.25 | 4,216.89 | 4,220.25 | 0.0K |
09:30 | 4,221.06 | 4,224.70 | 4,221.06 | 4,221.93 | 0.0K |
09:35 | 4,221.00 | 4,225.43 | 4,221.00 | 4,225.43 | 0.0K |
09:40 | 4,225.78 | 4,234.60 | 4,225.78 | 4,234.60 | 0.0K |
09:45 | 4,234.76 | 4,234.76 | 4,230.82 | 4,233.01 | 0.0K |
09:50 | 4,233.82 | 4,238.54 | 4,233.47 | 4,238.54 | 0.0K |
09:55 | 4,238.43 | 4,246.21 | 4,238.43 | 4,242.07 | 0.0K |
10:00 | 4,244.04 | 4,244.04 | 4,238.89 | 4,238.89 | 0.0K |
10:05 | 4,243.53 | 4,245.71 | 4,242.70 | 4,245.71 | 0.0K |
10:10 | 4,242.58 | 4,245.37 | 4,242.58 | 4,243.57 | 0.0K |
10:15 | 4,237.55 | 4,239.75 | 4,230.76 | 4,230.76 | 0.0K |
10:20 | 4,227.51 | 4,234.12 | 4,227.51 | 4,232.50 | 0.0K |
10:25 | 4,237.13 | 4,244.00 | 4,237.13 | 4,244.00 | 0.0K |
10:30 | 4,243.95 | 4,248.56 | 4,243.92 | 4,248.56 | 0.0K |
10:35 | 4,252.04 | 4,252.04 | 4,246.01 | 4,247.40 | 0.0K |
10:40 | 4,241.37 | 4,244.50 | 4,238.69 | 4,240.66 | 0.0K |
10:45 | 4,240.89 | 4,247.15 | 4,239.04 | 4,239.04 | 0.0K |
10:50 | 4,237.18 | 4,241.13 | 4,236.14 | 4,236.14 | 0.0K |
10:55 | 4,236.14 | 4,236.72 | 4,232.20 | 4,232.31 | 0.0K |
11:00 | 4,232.43 | 4,237.88 | 4,231.62 | 4,237.88 | 0.0K |
11:05 | 4,238.04 | 4,238.04 | 4,227.03 | 4,231.08 | 0.0K |
11:10 | 4,231.20 | 4,231.20 | 4,227.64 | 4,227.64 | 0.0K |
11:15 | 4,226.48 | 4,231.43 | 4,226.48 | 4,231.43 | 0.0K |
11:20 | 4,231.43 | 4,237.59 | 4,231.43 | 4,236.08 | 0.0K |
11:25 | 4,236.08 | 4,236.08 | 4,232.78 | 4,232.78 | 0.0K |
11:30 | 4,232.78 | 4,234.67 | 4,231.66 | 4,232.73 | 0.0K |
11:35 | 4,234.24 | 4,237.16 | 4,233.45 | 4,237.16 | 0.0K |
11:40 | 4,234.12 | 4,243.83 | 4,234.12 | 4,243.83 | 0.0K |
11:45 | 4,240.82 | 4,243.83 | 4,236.76 | 4,236.76 | 0.0K |
11:50 | 4,238.50 | 4,238.50 | 4,235.49 | 4,235.49 | 0.0K |
11:55 | 4,235.58 | 4,240.21 | 4,235.58 | 4,237.49 | 0.0K |
12:00 | 4,236.91 | 4,238.41 | 4,236.91 | 4,237.26 | 0.0K |
12:05 | 4,237.37 | 4,237.37 | 4,234.36 | 4,235.87 | 0.0K |
12:10 | 4,235.87 | 4,235.87 | 4,229.26 | 4,229.26 | 0.0K |
12:15 | 4,234.13 | 4,235.66 | 4,231.60 | 4,231.60 | 0.0K |
12:20 | 4,231.60 | 4,233.11 | 4,228.36 | 4,229.86 | 0.0K |
12:25 | 4,228.36 | 4,230.91 | 4,228.36 | 4,230.91 | 0.0K |
12:30 | 4,227.74 | 4,227.74 | 4,226.24 | 4,226.24 | 0.0K |
12:35 | 4,224.73 | 4,224.73 | 4,219.40 | 4,220.91 | 0.0K |
12:40 | 4,221.26 | 4,222.30 | 4,220.80 | 4,221.03 | 0.0K |
12:45 | 4,216.51 | 4,225.24 | 4,216.51 | 4,222.23 | 0.0K |
12:50 | 4,220.72 | 4,225.13 | 4,220.72 | 4,222.30 | 0.0K |
12:55 | 4,223.81 | 4,223.81 | 4,220.22 | 4,220.78 | 0.0K |
13:00 | 4,219.27 | 4,223.89 | 4,219.27 | 4,223.89 | 0.0K |
13:05 | 4,224.93 | 4,226.91 | 4,223.89 | 4,226.91 | 0.0K |
13:10 | 4,225.28 | 4,225.82 | 4,222.46 | 4,222.46 | 0.0K |
13:15 | 4,225.13 | 4,225.13 | 4,222.00 | 4,222.92 | 0.0K |
13:20 | 4,221.42 | 4,224.89 | 4,221.42 | 4,224.43 | 0.0K |
13:25 | 4,224.08 | 4,224.08 | 4,220.27 | 4,220.27 | 0.0K |
13:30 | 4,220.27 | 4,220.39 | 4,219.65 | 4,219.65 | 0.0K |
13:35 | 4,218.27 | 4,223.04 | 4,217.92 | 4,223.04 | 0.0K |
13:40 | 4,221.93 | 4,221.97 | 4,220.23 | 4,221.97 | 0.0K |
13:45 | 4,221.97 | 4,224.75 | 4,221.74 | 4,224.75 | 0.0K |
13:50 | 4,225.21 | 4,225.21 | 4,216.17 | 4,216.17 | 0.0K |
13:55 | 4,214.32 | 4,220.34 | 4,209.91 | 4,217.45 | 0.0K |
14:00 | 4,218.86 | 4,220.36 | 4,217.35 | 4,217.35 | 0.0K |
14:05 | 4,216.03 | 4,216.03 | 4,212.40 | 4,215.76 | 0.0K |
14:10 | 4,217.26 | 4,217.26 | 4,204.75 | 4,204.75 | 0.0K |
14:15 | 4,209.15 | 4,213.67 | 4,209.15 | 4,211.01 | 0.0K |
14:20 | 4,211.01 | 4,218.31 | 4,211.01 | 4,218.17 | 0.0K |
14:25 | 4,218.17 | 4,218.17 | 4,212.61 | 4,212.61 | 0.0K |
14:30 | 4,212.50 | 4,213.54 | 4,212.38 | 4,212.38 | 0.0K |
14:35 | 4,212.38 | 4,216.90 | 4,210.84 | 4,210.84 | 0.0K |
14:40 | 4,214.11 | 4,216.12 | 4,214.11 | 4,216.12 | 0.0K |
14:45 | 4,217.63 | 4,217.63 | 4,212.56 | 4,212.56 | 0.0K |
14:50 | 4,212.38 | 4,213.88 | 4,210.77 | 4,212.75 | 0.0K |
14:55 | 4,217.33 | 4,221.19 | 4,217.33 | 4,221.19 | 0.0K |
15:00 | 4,218.18 | 4,222.70 | 4,218.18 | 4,220.38 | 0.0K |
15:05 | 4,220.38 | 4,220.38 | 4,214.24 | 4,215.75 | 0.0K |
15:10 | 4,216.79 | 4,216.79 | 4,210.67 | 4,212.88 | 0.0K |
15:15 | 4,211.37 | 4,213.34 | 4,209.17 | 4,213.34 | 0.0K |
15:20 | 4,213.34 | 4,218.09 | 4,212.06 | 4,212.06 | 0.0K |
15:25 | 4,212.06 | 4,216.89 | 4,212.06 | 4,216.89 | 0.0K |
15:30 | 4,221.73 | 4,222.83 | 4,216.57 | 4,220.28 | 0.0K |
15:35 | 4,217.38 | 4,223.72 | 4,217.38 | 4,222.16 | 0.0K |
15:40 | 4,222.00 | 4,225.82 | 4,222.00 | 4,225.82 | 0.0K |
15:45 | 4,227.33 | 4,236.34 | 4,227.33 | 4,236.34 | 0.0K |
15:50 | 4,239.35 | 4,242.34 | 4,233.07 | 4,242.34 | 0.0K |
15:55 | 4,243.15 | 4,243.15 | 4,237.66 | 4,237.78 | 0.0K |
16:00 | 4,234.07 | 4,236.62 | 4,230.01 | 4,234.30 | 0.0K |
16:05 | 4,232.62 | 4,239.82 | 4,232.62 | 4,236.87 | 0.0K |
16:10 | 4,239.88 | 4,242.73 | 4,239.13 | 4,239.13 | 0.0K |
16:15 | 4,237.84 | 4,242.05 | 4,236.91 | 4,242.05 | 0.0K |
16:20 | 4,242.51 | 4,247.77 | 4,242.51 | 4,244.87 | 0.0K |
16:25 | 4,245.45 | 4,245.45 | 4,243.02 | 4,243.02 | 0.0K |
16:30 | 4,247.57 | 4,247.57 | 4,241.39 | 4,242.89 | 0.0K |
16:35 | 4,243.18 | 4,248.86 | 4,243.18 | 4,248.86 | 0.0K |
16:40 | 4,250.37 | 4,252.11 | 4,240.94 | 4,241.53 | 0.0K |
16:45 | 4,240.23 | 4,254.63 | 4,240.23 | 4,254.63 | 0.0K |
16:50 | 4,249.83 | 4,249.83 | 4,249.83 | 4,249.83 | 0.0K |
16:55 | 4,249.83 | 4,249.83 | 4,249.83 | 4,249.83 | 0.0K |
17:00 | 4,249.83 | 4,253.71 | 4,249.83 | 4,253.71 | 0.0K |
17:05 | 4,253.71 | 4,253.71 | 4,253.71 | 4,253.71 | 0.0K |