5,394.02
Last Update: 2025-10-01
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:00 | 4,398.10 | 4,424.94 | 4,398.10 | 4,424.94 | 0.0K |
09:05 | 4,421.33 | 4,424.98 | 4,416.37 | 4,416.37 | 0.0K |
09:10 | 4,401.70 | 4,413.70 | 4,401.70 | 4,411.73 | 0.0K |
09:15 | 4,411.73 | 4,411.73 | 4,400.61 | 4,403.24 | 0.0K |
09:20 | 4,400.44 | 4,404.40 | 4,397.46 | 4,403.49 | 0.0K |
09:25 | 4,408.66 | 4,408.66 | 4,400.76 | 4,400.76 | 0.0K |
09:30 | 4,398.54 | 4,402.06 | 4,397.76 | 4,402.06 | 0.0K |
09:35 | 4,397.38 | 4,416.03 | 4,397.38 | 4,416.03 | 0.0K |
09:40 | 4,411.32 | 4,411.32 | 4,405.67 | 4,405.67 | 0.0K |
09:45 | 4,404.39 | 4,404.39 | 4,399.83 | 4,401.37 | 0.0K |
09:50 | 4,402.99 | 4,402.99 | 4,399.23 | 4,401.75 | 0.0K |
09:55 | 4,407.37 | 4,410.19 | 4,401.62 | 4,410.19 | 0.0K |
10:00 | 4,406.37 | 4,408.69 | 4,403.01 | 4,403.01 | 0.0K |
10:05 | 4,403.88 | 4,403.88 | 4,397.41 | 4,400.42 | 0.0K |
10:10 | 4,398.46 | 4,403.67 | 4,398.46 | 4,403.67 | 0.0K |
10:15 | 4,402.16 | 4,402.16 | 4,396.60 | 4,396.60 | 0.0K |
10:20 | 4,397.43 | 4,397.98 | 4,397.06 | 4,397.70 | 0.0K |
10:25 | 4,394.49 | 4,394.49 | 4,383.37 | 4,388.05 | 0.0K |
10:30 | 4,388.10 | 4,392.03 | 4,387.49 | 4,390.36 | 0.0K |
10:35 | 4,387.12 | 4,395.51 | 4,387.12 | 4,395.51 | 0.0K |
10:40 | 4,395.51 | 4,395.51 | 4,390.66 | 4,395.26 | 0.0K |
10:45 | 4,393.77 | 4,393.77 | 4,390.58 | 4,390.58 | 0.0K |
10:50 | 4,393.78 | 4,398.65 | 4,391.12 | 4,395.96 | 0.0K |
10:55 | 4,391.44 | 4,391.44 | 4,388.24 | 4,388.24 | 0.0K |
11:00 | 4,391.25 | 4,391.25 | 4,387.68 | 4,388.03 | 0.0K |
11:05 | 4,387.88 | 4,391.72 | 4,387.88 | 4,391.72 | 0.0K |
11:10 | 4,393.28 | 4,396.90 | 4,388.90 | 4,396.90 | 0.0K |
11:15 | 4,395.39 | 4,398.40 | 4,393.21 | 4,394.59 | 0.0K |
11:20 | 4,394.48 | 4,395.98 | 4,390.20 | 4,394.49 | 0.0K |
11:25 | 4,404.92 | 4,404.92 | 4,395.35 | 4,397.69 | 0.0K |
11:30 | 4,398.57 | 4,398.59 | 4,397.13 | 4,397.13 | 0.0K |
11:35 | 4,397.13 | 4,397.59 | 4,396.13 | 4,397.36 | 0.0K |
11:40 | 4,397.33 | 4,402.30 | 4,394.32 | 4,400.82 | 0.0K |
11:45 | 4,399.31 | 4,409.63 | 4,399.31 | 4,409.63 | 0.0K |
11:50 | 4,409.63 | 4,409.71 | 4,408.17 | 4,408.17 | 0.0K |
11:55 | 4,408.17 | 4,408.17 | 4,406.31 | 4,406.59 | 0.0K |
12:00 | 4,405.08 | 4,406.10 | 4,405.06 | 4,406.10 | 0.0K |
12:05 | 4,408.53 | 4,408.62 | 4,404.86 | 4,407.06 | 0.0K |
12:10 | 4,407.11 | 4,413.14 | 4,407.11 | 4,410.93 | 0.0K |
12:15 | 4,409.33 | 4,412.94 | 4,407.72 | 4,412.94 | 0.0K |
12:20 | 4,414.45 | 4,414.45 | 4,412.94 | 4,413.01 | 0.0K |
12:25 | 4,411.74 | 4,415.22 | 4,411.74 | 4,415.22 | 0.0K |
12:30 | 4,413.71 | 4,414.75 | 4,408.75 | 4,408.75 | 0.0K |
12:35 | 4,409.45 | 4,410.49 | 4,406.37 | 4,406.37 | 0.0K |
12:40 | 4,406.37 | 4,413.14 | 4,406.37 | 4,412.56 | 0.0K |
12:45 | 4,412.56 | 4,412.56 | 4,406.36 | 4,406.36 | 0.0K |
12:50 | 4,407.87 | 4,409.31 | 4,407.34 | 4,408.37 | 0.0K |
12:55 | 4,406.28 | 4,407.44 | 4,404.77 | 4,406.82 | 0.0K |
13:00 | 4,406.82 | 4,408.10 | 4,405.66 | 4,405.66 | 0.0K |
13:05 | 4,407.40 | 4,410.63 | 4,407.40 | 4,408.67 | 0.0K |
13:10 | 4,407.21 | 4,410.17 | 4,407.21 | 4,409.48 | 0.0K |
13:15 | 4,409.48 | 4,409.88 | 4,409.48 | 4,409.88 | 0.0K |
13:20 | 4,408.37 | 4,409.88 | 4,406.87 | 4,406.87 | 0.0K |
13:25 | 4,406.87 | 4,406.97 | 4,401.65 | 4,406.97 | 0.0K |
13:30 | 4,406.97 | 4,406.97 | 4,404.76 | 4,406.73 | 0.0K |
13:35 | 4,405.22 | 4,407.42 | 4,405.22 | 4,407.42 | 0.0K |
13:40 | 4,410.44 | 4,413.45 | 4,409.86 | 4,413.45 | 0.0K |
13:45 | 4,409.97 | 4,412.99 | 4,405.85 | 4,405.85 | 0.0K |
13:50 | 4,407.36 | 4,410.51 | 4,407.36 | 4,410.51 | 0.0K |
13:55 | 4,410.63 | 4,413.23 | 4,410.63 | 4,413.23 | 0.0K |
14:00 | 4,413.23 | 4,414.74 | 4,411.12 | 4,411.38 | 0.0K |
14:05 | 4,412.27 | 4,412.39 | 4,410.88 | 4,410.88 | 0.0K |
14:10 | 4,409.37 | 4,410.88 | 4,409.37 | 4,409.72 | 0.0K |
14:15 | 4,410.34 | 4,410.34 | 4,405.12 | 4,405.12 | 0.0K |
14:20 | 4,407.89 | 4,409.32 | 4,404.66 | 4,409.32 | 0.0K |
14:25 | 4,412.33 | 4,414.74 | 4,408.74 | 4,414.21 | 0.0K |
14:30 | 4,413.86 | 4,414.73 | 4,412.38 | 4,414.73 | 0.0K |
14:35 | 4,414.45 | 4,417.52 | 4,414.45 | 4,417.52 | 0.0K |
14:40 | 4,415.14 | 4,418.52 | 4,415.14 | 4,418.52 | 0.0K |
14:45 | 4,417.02 | 4,417.02 | 4,414.00 | 4,415.75 | 0.0K |
14:50 | 4,414.83 | 4,417.47 | 4,414.83 | 4,417.47 | 0.0K |
14:55 | 4,415.62 | 4,418.40 | 4,415.62 | 4,418.40 | 0.0K |
15:00 | 4,418.40 | 4,419.57 | 4,418.40 | 4,419.22 | 0.0K |
15:05 | 4,419.86 | 4,421.83 | 4,418.81 | 4,420.32 | 0.0K |
15:10 | 4,418.35 | 4,418.91 | 4,416.80 | 4,416.80 | 0.0K |
15:15 | 4,414.83 | 4,417.74 | 4,414.83 | 4,417.74 | 0.0K |
15:20 | 4,417.37 | 4,417.37 | 4,412.85 | 4,412.95 | 0.0K |
15:25 | 4,411.37 | 4,417.47 | 4,411.37 | 4,415.96 | 0.0K |
15:30 | 4,417.72 | 4,417.72 | 4,408.69 | 4,410.04 | 0.0K |
15:35 | 4,409.69 | 4,410.12 | 4,407.11 | 4,409.42 | 0.0K |
15:40 | 4,406.99 | 4,417.75 | 4,406.99 | 4,417.75 | 0.0K |
15:45 | 4,419.72 | 4,428.24 | 4,419.20 | 4,419.20 | 0.0K |
15:50 | 4,414.80 | 4,417.39 | 4,414.80 | 4,416.12 | 0.0K |
15:55 | 4,417.63 | 4,419.23 | 4,413.21 | 4,419.13 | 0.0K |
16:00 | 4,413.31 | 4,426.86 | 4,413.31 | 4,426.86 | 0.0K |
16:05 | 4,422.46 | 4,436.84 | 4,422.46 | 4,436.84 | 0.0K |
16:10 | 4,447.62 | 4,457.26 | 4,441.85 | 4,441.85 | 0.0K |
16:15 | 4,446.23 | 4,456.69 | 4,446.23 | 4,456.69 | 0.0K |
16:20 | 4,459.79 | 4,462.54 | 4,457.41 | 4,459.36 | 0.0K |
16:25 | 4,457.47 | 4,457.47 | 4,452.74 | 4,455.53 | 0.0K |
16:30 | 4,452.38 | 4,457.17 | 4,452.38 | 4,457.17 | 0.0K |
16:35 | 4,463.32 | 4,475.59 | 4,463.32 | 4,475.59 | 0.0K |
16:40 | 4,476.82 | 4,480.48 | 4,476.82 | 4,480.48 | 0.0K |
16:45 | 4,478.17 | 4,478.17 | 4,469.31 | 4,469.34 | 0.0K |
16:50 | 4,475.29 | 4,475.29 | 4,475.29 | 4,475.29 | 0.0K |
16:55 | 4,475.29 | 4,475.29 | 4,475.29 | 4,475.29 | 0.0K |
17:00 | 4,475.29 | 4,483.79 | 4,475.29 | 4,483.79 | 0.0K |
17:05 | 4,483.79 | 4,483.79 | 4,483.79 | 4,483.79 | 0.0K |