5,465.39
Last Update: 2025-10-02
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5,147.54 | 5,154.40 | 5,146.27 | 5,146.27 | 0.0K |
| 09:05 | 5,146.27 | 5,146.52 | 5,134.32 | 5,142.62 | 0.0K |
| 09:10 | 5,142.45 | 5,148.29 | 5,142.45 | 5,148.29 | 0.0K |
| 09:15 | 5,145.20 | 5,149.50 | 5,145.20 | 5,147.33 | 0.0K |
| 09:20 | 5,147.81 | 5,147.81 | 5,130.52 | 5,130.52 | 0.0K |
| 09:25 | 5,129.50 | 5,129.50 | 5,120.04 | 5,122.22 | 0.0K |
| 09:30 | 5,115.38 | 5,115.65 | 5,115.03 | 5,115.03 | 0.0K |
| 09:35 | 5,115.03 | 5,124.40 | 5,115.03 | 5,121.98 | 0.0K |
| 09:40 | 5,129.46 | 5,136.57 | 5,127.15 | 5,136.57 | 0.0K |
| 09:45 | 5,136.98 | 5,136.98 | 5,121.91 | 5,122.09 | 0.0K |
| 09:50 | 5,122.09 | 5,122.09 | 5,121.61 | 5,121.61 | 0.0K |
| 09:55 | 5,121.48 | 5,121.48 | 5,119.03 | 5,119.03 | 0.0K |
| 10:00 | 5,112.50 | 5,119.03 | 5,112.50 | 5,115.90 | 0.0K |
| 10:05 | 5,116.47 | 5,119.91 | 5,115.10 | 5,119.28 | 0.0K |
| 10:10 | 5,119.59 | 5,120.82 | 5,119.59 | 5,120.82 | 0.0K |
| 10:15 | 5,119.40 | 5,119.43 | 5,119.29 | 5,119.29 | 0.0K |
| 10:20 | 5,119.29 | 5,120.03 | 5,119.20 | 5,119.20 | 0.0K |
| 10:25 | 5,120.16 | 5,120.16 | 5,117.74 | 5,120.13 | 0.0K |
| 10:30 | 5,120.16 | 5,120.16 | 5,117.99 | 5,117.99 | 0.0K |
| 10:35 | 5,126.69 | 5,127.17 | 5,116.29 | 5,116.29 | 0.0K |
| 10:40 | 5,111.51 | 5,132.70 | 5,111.51 | 5,132.70 | 0.0K |
| 10:45 | 5,136.08 | 5,136.08 | 5,126.68 | 5,128.29 | 0.0K |
| 10:50 | 5,129.82 | 5,140.85 | 5,129.74 | 5,140.85 | 0.0K |
| 10:55 | 5,140.85 | 5,140.85 | 5,140.81 | 5,140.81 | 0.0K |
| 11:00 | 5,141.22 | 5,149.95 | 5,141.00 | 5,143.52 | 0.0K |
| 11:05 | 5,143.52 | 5,143.52 | 5,130.37 | 5,130.37 | 0.0K |
| 11:10 | 5,137.84 | 5,140.74 | 5,135.66 | 5,140.74 | 0.0K |
| 11:15 | 5,140.74 | 5,140.74 | 5,132.17 | 5,133.13 | 0.0K |
| 11:20 | 5,137.52 | 5,139.25 | 5,137.52 | 5,138.08 | 0.0K |
| 11:25 | 5,138.42 | 5,138.42 | 5,132.95 | 5,134.81 | 0.0K |
| 11:30 | 5,134.81 | 5,134.81 | 5,130.61 | 5,132.54 | 0.0K |
| 11:35 | 5,132.54 | 5,133.50 | 5,124.32 | 5,124.32 | 0.0K |
| 11:40 | 5,124.32 | 5,133.03 | 5,124.32 | 5,132.64 | 0.0K |
| 11:45 | 5,129.34 | 5,129.34 | 5,126.56 | 5,126.56 | 0.0K |
| 11:50 | 5,126.56 | 5,138.96 | 5,126.56 | 5,138.96 | 0.0K |
| 11:55 | 5,138.96 | 5,138.96 | 5,135.51 | 5,135.51 | 0.0K |
| 12:00 | 5,140.34 | 5,143.14 | 5,140.34 | 5,141.20 | 0.0K |
| 12:05 | 5,129.49 | 5,132.15 | 5,129.49 | 5,132.15 | 0.0K |
| 12:10 | 5,132.63 | 5,133.90 | 5,132.63 | 5,133.76 | 0.0K |
| 12:15 | 5,133.76 | 5,143.12 | 5,133.76 | 5,143.12 | 0.0K |
| 12:20 | 5,143.12 | 5,143.12 | 5,139.40 | 5,139.40 | 0.0K |
| 12:25 | 5,132.65 | 5,136.38 | 5,132.65 | 5,136.38 | 0.0K |
| 12:30 | 5,136.38 | 5,136.38 | 5,121.23 | 5,121.23 | 0.0K |
| 12:35 | 5,127.76 | 5,136.46 | 5,127.76 | 5,136.46 | 0.0K |
| 12:40 | 5,136.46 | 5,136.46 | 5,128.00 | 5,128.69 | 0.0K |
| 12:45 | 5,128.69 | 5,131.39 | 5,128.69 | 5,131.39 | 0.0K |
| 12:50 | 5,131.39 | 5,131.39 | 5,131.39 | 5,131.39 | 0.0K |
| 12:55 | 5,131.39 | 5,131.97 | 5,131.39 | 5,131.97 | 0.0K |
| 13:00 | 5,132.01 | 5,133.87 | 5,132.01 | 5,133.87 | 0.0K |
| 13:05 | 5,145.44 | 5,145.44 | 5,145.44 | 5,145.44 | 0.0K |
| 13:10 | 5,145.44 | 5,146.86 | 5,140.33 | 5,145.43 | 0.0K |
| 13:15 | 5,142.94 | 5,142.94 | 5,139.81 | 5,141.99 | 0.0K |
| 13:20 | 5,141.99 | 5,144.47 | 5,139.81 | 5,144.47 | 0.0K |
| 13:25 | 5,142.04 | 5,146.07 | 5,133.02 | 5,146.07 | 0.0K |
| 13:30 | 5,146.07 | 5,146.57 | 5,146.07 | 5,146.57 | 0.0K |
| 13:35 | 5,146.57 | 5,146.57 | 5,146.26 | 5,146.26 | 0.0K |
| 13:40 | 5,146.26 | 5,146.26 | 5,142.54 | 5,142.54 | 0.0K |
| 13:45 | 5,143.99 | 5,143.99 | 5,143.99 | 5,143.99 | 0.0K |
| 13:50 | 5,145.85 | 5,145.85 | 5,145.75 | 5,145.75 | 0.0K |
| 13:55 | 5,143.32 | 5,143.32 | 5,143.32 | 5,143.32 | 0.0K |
| 14:00 | 5,143.32 | 5,143.32 | 5,136.54 | 5,136.54 | 0.0K |
| 14:05 | 5,136.23 | 5,138.32 | 5,136.14 | 5,138.32 | 0.0K |
| 14:10 | 5,138.63 | 5,141.37 | 5,138.63 | 5,141.37 | 0.0K |
| 14:15 | 5,141.37 | 5,141.37 | 5,137.54 | 5,137.54 | 0.0K |
| 14:20 | 5,137.54 | 5,137.54 | 5,137.31 | 5,137.31 | 0.0K |
| 14:25 | 5,137.31 | 5,137.31 | 5,137.05 | 5,137.05 | 0.0K |
| 14:30 | 5,137.05 | 5,139.57 | 5,137.05 | 5,139.57 | 0.0K |
| 14:35 | 5,139.57 | 5,139.57 | 5,139.57 | 5,139.57 | 0.0K |
| 14:40 | 5,139.59 | 5,140.98 | 5,139.59 | 5,140.98 | 0.0K |
| 14:45 | 5,140.99 | 5,141.06 | 5,138.88 | 5,141.06 | 0.0K |
| 14:50 | 5,141.06 | 5,142.90 | 5,138.54 | 5,138.54 | 0.0K |
| 14:55 | 5,142.90 | 5,142.90 | 5,135.80 | 5,135.80 | 0.0K |
| 15:00 | 5,135.80 | 5,135.80 | 5,135.06 | 5,135.06 | 0.0K |
| 15:05 | 5,139.42 | 5,144.53 | 5,139.42 | 5,143.35 | 0.0K |
| 15:10 | 5,141.92 | 5,144.35 | 5,141.92 | 5,144.35 | 0.0K |
| 15:15 | 5,144.35 | 5,146.50 | 5,144.11 | 5,146.50 | 0.0K |
| 15:20 | 5,146.50 | 5,146.50 | 5,140.30 | 5,141.32 | 0.0K |
| 15:25 | 5,143.74 | 5,149.95 | 5,143.74 | 5,149.92 | 0.0K |
| 15:30 | 5,149.90 | 5,149.90 | 5,149.90 | 5,149.90 | 0.0K |
| 15:35 | 5,149.87 | 5,149.87 | 5,147.42 | 5,147.44 | 0.0K |
| 15:40 | 5,147.44 | 5,148.82 | 5,147.44 | 5,148.82 | 0.0K |
| 15:45 | 5,148.51 | 5,148.77 | 5,148.48 | 5,148.77 | 0.0K |
| 15:50 | 5,148.77 | 5,148.77 | 5,148.77 | 5,148.77 | 0.0K |
| 15:55 | 5,148.77 | 5,149.08 | 5,148.77 | 5,149.06 | 0.0K |
| 16:00 | 5,149.19 | 5,149.27 | 5,149.08 | 5,149.08 | 0.0K |
| 16:05 | 5,149.08 | 5,149.33 | 5,148.80 | 5,148.80 | 0.0K |
| 16:10 | 5,149.36 | 5,149.36 | 5,145.20 | 5,148.37 | 0.0K |
| 16:15 | 5,148.39 | 5,148.97 | 5,143.92 | 5,143.92 | 0.0K |
| 16:20 | 5,139.57 | 5,139.57 | 5,139.35 | 5,139.35 | 0.0K |
| 16:25 | 5,142.02 | 5,146.32 | 5,141.96 | 5,146.32 | 0.0K |
| 16:30 | 5,146.32 | 5,146.32 | 5,143.83 | 5,146.01 | 0.0K |
| 16:35 | 5,146.01 | 5,146.01 | 5,146.01 | 5,146.01 | 0.0K |
| 16:40 | 5,143.65 | 5,143.74 | 5,142.79 | 5,142.79 | 0.0K |
| 16:45 | 5,153.87 | 5,161.79 | 5,148.05 | 5,161.79 | 0.0K |
| 16:50 | 5,157.44 | 5,157.44 | 5,157.44 | 5,157.44 | 0.0K |
| 16:55 | 5,157.44 | 5,157.44 | 5,157.44 | 5,157.44 | 0.0K |
| 17:00 | 5,157.44 | 5,157.44 | 5,142.56 | 5,142.56 | 0.0K |
| 17:05 | 5,142.56 | 5,142.56 | 5,142.56 | 5,142.56 | 0.0K |