5,378.07
Last Update: 2025-10-08
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:00 | 4,303.61 | 4,308.53 | 4,302.65 | 4,308.53 | 0.0K |
09:05 | 4,316.81 | 4,316.81 | 4,298.10 | 4,310.31 | 0.0K |
09:10 | 4,316.53 | 4,316.53 | 4,316.53 | 4,316.53 | 0.0K |
09:15 | 4,314.98 | 4,319.42 | 4,314.98 | 4,319.42 | 0.0K |
09:20 | 4,319.42 | 4,319.42 | 4,318.38 | 4,318.38 | 0.0K |
09:25 | 4,316.87 | 4,316.87 | 4,306.04 | 4,306.04 | 0.0K |
09:30 | 4,306.04 | 4,307.59 | 4,305.95 | 4,305.95 | 0.0K |
09:35 | 4,308.18 | 4,312.04 | 4,308.18 | 4,311.70 | 0.0K |
09:40 | 4,315.34 | 4,315.34 | 4,308.58 | 4,315.34 | 0.0K |
09:45 | 4,315.34 | 4,315.34 | 4,310.92 | 4,310.92 | 0.0K |
09:50 | 4,313.06 | 4,313.06 | 4,312.88 | 4,312.88 | 0.0K |
09:55 | 4,312.88 | 4,312.88 | 4,310.95 | 4,310.95 | 0.0K |
10:00 | 4,310.99 | 4,311.19 | 4,310.99 | 4,311.08 | 0.0K |
10:05 | 4,311.08 | 4,315.81 | 4,311.08 | 4,315.81 | 0.0K |
10:10 | 4,316.48 | 4,316.48 | 4,315.96 | 4,315.96 | 0.0K |
10:15 | 4,315.96 | 4,324.67 | 4,315.94 | 4,324.67 | 0.0K |
10:20 | 4,324.67 | 4,328.46 | 4,324.67 | 4,328.42 | 0.0K |
10:25 | 4,321.45 | 4,327.32 | 4,321.45 | 4,327.32 | 0.0K |
10:30 | 4,327.32 | 4,330.33 | 4,326.74 | 4,330.33 | 0.0K |
10:35 | 4,335.35 | 4,335.53 | 4,335.02 | 4,335.02 | 0.0K |
10:40 | 4,335.02 | 4,343.80 | 4,334.15 | 4,343.80 | 0.0K |
10:45 | 4,343.80 | 4,343.80 | 4,339.52 | 4,339.52 | 0.0K |
10:50 | 4,335.56 | 4,346.39 | 4,335.56 | 4,346.39 | 0.0K |
10:55 | 4,344.33 | 4,344.33 | 4,344.05 | 4,344.05 | 0.0K |
11:00 | 4,340.49 | 4,340.49 | 4,334.49 | 4,334.49 | 0.0K |
11:05 | 4,334.49 | 4,334.49 | 4,332.35 | 4,332.35 | 0.0K |
11:10 | 4,330.21 | 4,330.21 | 4,327.56 | 4,327.56 | 0.0K |
11:15 | 4,331.84 | 4,331.84 | 4,331.73 | 4,331.73 | 0.0K |
11:20 | 4,331.73 | 4,331.73 | 4,331.73 | 4,331.73 | 0.0K |
11:25 | 4,331.73 | 4,331.73 | 4,331.73 | 4,331.73 | 0.0K |
11:30 | 4,331.73 | 4,331.73 | 4,328.41 | 4,331.07 | 0.0K |
11:35 | 4,331.07 | 4,334.52 | 4,327.76 | 4,334.52 | 0.0K |
11:40 | 4,335.96 | 4,341.79 | 4,335.96 | 4,341.79 | 0.0K |
11:45 | 4,341.79 | 4,343.93 | 4,341.79 | 4,343.93 | 0.0K |
11:50 | 4,343.93 | 4,343.93 | 4,340.41 | 4,340.41 | 0.0K |
11:55 | 4,338.97 | 4,338.97 | 4,338.53 | 4,338.53 | 0.0K |
12:00 | 4,330.40 | 4,330.54 | 4,329.88 | 4,330.54 | 0.0K |
12:05 | 4,330.54 | 4,331.45 | 4,330.23 | 4,331.45 | 0.0K |
12:10 | 4,331.45 | 4,331.45 | 4,328.43 | 4,328.47 | 0.0K |
12:15 | 4,328.43 | 4,328.43 | 4,327.30 | 4,327.30 | 0.0K |
12:20 | 4,327.37 | 4,327.37 | 4,327.37 | 4,327.37 | 0.0K |
12:25 | 4,324.54 | 4,332.26 | 4,324.54 | 4,332.26 | 0.0K |
12:30 | 4,333.20 | 4,337.38 | 4,333.20 | 4,337.38 | 0.0K |
12:35 | 4,337.38 | 4,337.48 | 4,335.18 | 4,335.18 | 0.0K |
12:40 | 4,335.18 | 4,335.18 | 4,334.66 | 4,334.83 | 0.0K |
12:45 | 4,334.83 | 4,334.83 | 4,334.66 | 4,334.66 | 0.0K |
12:50 | 4,334.66 | 4,337.98 | 4,334.66 | 4,337.98 | 0.0K |
12:55 | 4,337.98 | 4,337.98 | 4,337.98 | 4,337.98 | 0.0K |
13:00 | 4,337.98 | 4,337.98 | 4,337.98 | 4,337.98 | 0.0K |
13:05 | 4,337.98 | 4,340.11 | 4,335.84 | 4,335.84 | 0.0K |
13:10 | 4,335.84 | 4,335.84 | 4,335.73 | 4,335.73 | 0.0K |
13:15 | 4,336.40 | 4,336.40 | 4,335.88 | 4,335.88 | 0.0K |
13:20 | 4,335.88 | 4,335.88 | 4,328.16 | 4,328.16 | 0.0K |
13:25 | 4,333.95 | 4,333.95 | 4,333.95 | 4,333.95 | 0.0K |
13:30 | 4,333.95 | 4,338.23 | 4,333.95 | 4,338.23 | 0.0K |
13:35 | 4,338.23 | 4,338.23 | 4,338.23 | 4,338.23 | 0.0K |
13:40 | 4,338.23 | 4,338.23 | 4,336.09 | 4,336.09 | 0.0K |
13:45 | 4,336.09 | 4,336.09 | 4,333.95 | 4,336.09 | 0.0K |
13:50 | 4,335.46 | 4,335.46 | 4,329.05 | 4,329.05 | 0.0K |
13:55 | 4,337.60 | 4,337.60 | 4,337.49 | 4,337.49 | 0.0K |
14:00 | 4,328.59 | 4,328.59 | 4,328.59 | 4,328.59 | 0.0K |
14:05 | 4,329.70 | 4,329.70 | 4,329.70 | 4,329.70 | 0.0K |
14:10 | 4,331.63 | 4,333.77 | 4,331.63 | 4,333.77 | 0.0K |
14:15 | 4,333.77 | 4,333.77 | 4,333.77 | 4,333.77 | 0.0K |
14:20 | 4,333.77 | 4,333.77 | 4,333.65 | 4,333.65 | 0.0K |
14:25 | 4,331.72 | 4,333.65 | 4,331.72 | 4,333.65 | 0.0K |
14:30 | 4,333.65 | 4,337.04 | 4,333.65 | 4,337.04 | 0.0K |
14:35 | 4,337.04 | 4,337.04 | 4,337.04 | 4,337.04 | 0.0K |
14:40 | 4,334.90 | 4,336.53 | 4,332.46 | 4,332.46 | 0.0K |
14:45 | 4,332.46 | 4,334.93 | 4,332.46 | 4,334.93 | 0.0K |
14:50 | 4,335.96 | 4,335.96 | 4,333.80 | 4,333.80 | 0.0K |
14:55 | 4,333.80 | 4,333.91 | 4,329.63 | 4,329.63 | 0.0K |
15:00 | 4,329.63 | 4,329.63 | 4,329.59 | 4,329.59 | 0.0K |
15:05 | 4,329.59 | 4,331.67 | 4,329.49 | 4,331.67 | 0.0K |
15:10 | 4,336.70 | 4,336.70 | 4,334.37 | 4,334.37 | 0.0K |
15:15 | 4,342.93 | 4,342.93 | 4,342.79 | 4,342.79 | 0.0K |
15:20 | 4,342.79 | 4,342.79 | 4,328.41 | 4,328.41 | 0.0K |
15:25 | 4,328.41 | 4,328.41 | 4,326.17 | 4,326.17 | 0.0K |
15:30 | 4,326.17 | 4,327.80 | 4,326.13 | 4,327.80 | 0.0K |
15:35 | 4,327.80 | 4,327.80 | 4,318.23 | 4,318.23 | 0.0K |
15:40 | 4,318.23 | 4,318.23 | 4,316.72 | 4,317.68 | 0.0K |
15:45 | 4,315.99 | 4,324.72 | 4,315.99 | 4,324.20 | 0.0K |
15:50 | 4,326.34 | 4,335.68 | 4,326.34 | 4,332.80 | 0.0K |
15:55 | 4,322.11 | 4,328.53 | 4,322.11 | 4,324.77 | 0.0K |
16:00 | 4,329.05 | 4,331.29 | 4,329.05 | 4,331.29 | 0.0K |
16:05 | 4,333.43 | 4,338.01 | 4,332.91 | 4,338.01 | 0.0K |
16:10 | 4,338.01 | 4,338.01 | 4,333.29 | 4,333.29 | 0.0K |
16:15 | 4,332.33 | 4,332.33 | 4,332.33 | 4,332.33 | 0.0K |
16:20 | 4,332.33 | 4,332.33 | 4,327.24 | 4,327.24 | 0.0K |
16:25 | 4,327.24 | 4,327.24 | 4,327.22 | 4,327.22 | 0.0K |
16:30 | 4,333.38 | 4,335.92 | 4,333.38 | 4,335.70 | 0.0K |
16:35 | 4,337.08 | 4,337.08 | 4,328.64 | 4,328.77 | 0.0K |
16:40 | 4,328.77 | 4,333.39 | 4,327.39 | 4,333.39 | 0.0K |
16:45 | 4,335.53 | 4,336.05 | 4,335.10 | 4,335.10 | 0.0K |
16:50 | 4,335.10 | 4,335.10 | 4,335.10 | 4,335.10 | 0.0K |
16:55 | 4,335.10 | 4,335.10 | 4,335.10 | 4,335.10 | 0.0K |
17:00 | 4,335.10 | 4,361.77 | 4,335.10 | 4,361.77 | 0.0K |
17:05 | 4,361.77 | 4,361.77 | 4,361.77 | 4,361.77 | 0.0K |