5,465.39
Last Update: 2025-10-02
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5,188.56 | 5,194.59 | 5,163.48 | 5,194.59 | 0.0K |
| 09:05 | 5,196.36 | 5,196.36 | 5,187.31 | 5,187.83 | 0.0K |
| 09:10 | 5,187.83 | 5,187.83 | 5,173.58 | 5,173.66 | 0.0K |
| 09:15 | 5,186.73 | 5,209.29 | 5,173.66 | 5,209.29 | 0.0K |
| 09:20 | 5,208.18 | 5,211.83 | 5,203.32 | 5,211.83 | 0.0K |
| 09:25 | 5,211.75 | 5,211.83 | 5,195.99 | 5,211.61 | 0.0K |
| 09:30 | 5,173.88 | 5,211.44 | 5,173.88 | 5,211.44 | 0.0K |
| 09:35 | 5,206.58 | 5,206.58 | 5,191.81 | 5,191.81 | 0.0K |
| 09:40 | 5,179.69 | 5,180.36 | 5,179.69 | 5,180.04 | 0.0K |
| 09:45 | 5,204.96 | 5,204.96 | 5,183.10 | 5,183.10 | 0.0K |
| 09:50 | 5,202.56 | 5,211.37 | 5,202.56 | 5,211.37 | 0.0K |
| 09:55 | 5,211.37 | 5,211.37 | 5,191.64 | 5,194.07 | 0.0K |
| 10:00 | 5,194.07 | 5,194.07 | 5,185.37 | 5,185.37 | 0.0K |
| 10:05 | 5,185.38 | 5,185.38 | 5,177.37 | 5,177.37 | 0.0K |
| 10:10 | 5,177.37 | 5,186.15 | 5,173.09 | 5,173.09 | 0.0K |
| 10:15 | 5,173.09 | 5,173.10 | 5,170.91 | 5,170.93 | 0.0K |
| 10:20 | 5,170.93 | 5,186.12 | 5,170.93 | 5,186.12 | 0.0K |
| 10:25 | 5,184.26 | 5,184.26 | 5,179.23 | 5,179.23 | 0.0K |
| 10:30 | 5,179.23 | 5,181.19 | 5,179.23 | 5,181.19 | 0.0K |
| 10:35 | 5,181.24 | 5,189.87 | 5,181.24 | 5,189.31 | 0.0K |
| 10:40 | 5,181.22 | 5,181.22 | 5,170.34 | 5,181.22 | 0.0K |
| 10:45 | 5,181.22 | 5,181.22 | 5,169.34 | 5,169.34 | 0.0K |
| 10:50 | 5,169.34 | 5,179.12 | 5,169.34 | 5,179.12 | 0.0K |
| 10:55 | 5,179.12 | 5,194.61 | 5,179.12 | 5,194.61 | 0.0K |
| 11:00 | 5,194.61 | 5,194.61 | 5,182.84 | 5,182.84 | 0.0K |
| 11:05 | 5,182.84 | 5,183.77 | 5,182.75 | 5,183.77 | 0.0K |
| 11:10 | 5,194.66 | 5,194.66 | 5,185.95 | 5,194.66 | 0.0K |
| 11:15 | 5,194.66 | 5,194.66 | 5,181.52 | 5,181.52 | 0.0K |
| 11:20 | 5,181.52 | 5,181.52 | 5,171.81 | 5,171.81 | 0.0K |
| 11:25 | 5,174.49 | 5,174.49 | 5,171.76 | 5,171.76 | 0.0K |
| 11:30 | 5,171.76 | 5,171.76 | 5,171.45 | 5,171.58 | 0.0K |
| 11:35 | 5,171.58 | 5,171.58 | 5,171.58 | 5,171.58 | 0.0K |
| 11:40 | 5,171.58 | 5,176.26 | 5,171.58 | 5,176.26 | 0.0K |
| 11:45 | 5,176.26 | 5,176.26 | 5,176.26 | 5,176.26 | 0.0K |
| 11:50 | 5,176.74 | 5,176.74 | 5,170.09 | 5,170.09 | 0.0K |
| 11:55 | 5,163.56 | 5,170.31 | 5,163.56 | 5,170.31 | 0.0K |
| 12:00 | 5,170.31 | 5,170.31 | 5,164.40 | 5,164.40 | 0.0K |
| 12:05 | 5,162.97 | 5,164.65 | 5,158.12 | 5,164.65 | 0.0K |
| 12:10 | 5,165.58 | 5,165.58 | 5,165.58 | 5,165.58 | 0.0K |
| 12:15 | 5,165.58 | 5,167.10 | 5,165.58 | 5,167.10 | 0.0K |
| 12:20 | 5,167.10 | 5,167.10 | 5,164.79 | 5,164.79 | 0.0K |
| 12:25 | 5,164.79 | 5,173.15 | 5,164.31 | 5,173.15 | 0.0K |
| 12:30 | 5,164.44 | 5,170.98 | 5,164.44 | 5,170.98 | 0.0K |
| 12:35 | 5,170.67 | 5,170.67 | 5,161.03 | 5,161.03 | 0.0K |
| 12:40 | 5,161.03 | 5,169.74 | 5,161.03 | 5,166.94 | 0.0K |
| 12:45 | 5,166.63 | 5,166.63 | 5,166.01 | 5,166.01 | 0.0K |
| 12:50 | 5,166.01 | 5,166.01 | 5,164.15 | 5,164.47 | 0.0K |
| 12:55 | 5,164.47 | 5,168.19 | 5,164.47 | 5,168.19 | 0.0K |
| 13:00 | 5,168.81 | 5,170.05 | 5,168.81 | 5,169.74 | 0.0K |
| 13:05 | 5,169.74 | 5,170.28 | 5,169.61 | 5,170.14 | 0.0K |
| 13:10 | 5,169.32 | 5,174.07 | 5,169.22 | 5,174.07 | 0.0K |
| 13:15 | 5,174.07 | 5,175.00 | 5,174.07 | 5,175.00 | 0.0K |
| 13:20 | 5,175.00 | 5,175.00 | 5,174.98 | 5,175.00 | 0.0K |
| 13:25 | 5,175.00 | 5,190.24 | 5,175.00 | 5,190.24 | 0.0K |
| 13:30 | 5,190.24 | 5,190.24 | 5,190.24 | 5,190.24 | 0.0K |
| 13:35 | 5,190.13 | 5,190.13 | 5,190.13 | 5,190.13 | 0.0K |
| 13:40 | 5,190.13 | 5,197.41 | 5,190.13 | 5,197.41 | 0.0K |
| 13:45 | 5,197.41 | 5,197.41 | 5,197.41 | 5,197.41 | 0.0K |
| 13:50 | 5,196.85 | 5,196.85 | 5,192.77 | 5,192.94 | 0.0K |
| 13:55 | 5,192.94 | 5,193.20 | 5,192.94 | 5,193.20 | 0.0K |
| 14:00 | 5,193.20 | 5,193.20 | 5,185.74 | 5,185.74 | 0.0K |
| 14:05 | 5,185.74 | 5,192.39 | 5,185.74 | 5,189.05 | 0.0K |
| 14:10 | 5,189.05 | 5,193.29 | 5,180.54 | 5,180.54 | 0.0K |
| 14:15 | 5,180.54 | 5,197.95 | 5,180.54 | 5,197.95 | 0.0K |
| 14:20 | 5,197.95 | 5,200.38 | 5,197.95 | 5,200.38 | 0.0K |
| 14:25 | 5,200.38 | 5,200.38 | 5,199.90 | 5,199.98 | 0.0K |
| 14:30 | 5,199.98 | 5,200.60 | 5,199.98 | 5,200.60 | 0.0K |
| 14:35 | 5,200.60 | 5,201.08 | 5,200.60 | 5,201.08 | 0.0K |
| 14:40 | 5,201.08 | 5,201.08 | 5,200.97 | 5,200.97 | 0.0K |
| 14:45 | 5,200.97 | 5,200.98 | 5,200.97 | 5,200.98 | 0.0K |
| 14:50 | 5,200.98 | 5,202.14 | 5,199.71 | 5,202.14 | 0.0K |
| 14:55 | 5,202.14 | 5,202.14 | 5,197.28 | 5,197.59 | 0.0K |
| 15:00 | 5,197.59 | 5,200.17 | 5,195.82 | 5,200.17 | 0.0K |
| 15:05 | 5,205.03 | 5,207.20 | 5,205.03 | 5,207.20 | 0.0K |
| 15:10 | 5,207.20 | 5,207.20 | 5,196.32 | 5,196.32 | 0.0K |
| 15:15 | 5,209.38 | 5,211.56 | 5,209.38 | 5,211.56 | 0.0K |
| 15:20 | 5,218.09 | 5,218.09 | 5,218.09 | 5,218.09 | 0.0K |
| 15:25 | 5,218.09 | 5,219.76 | 5,218.09 | 5,219.76 | 0.0K |
| 15:30 | 5,224.12 | 5,224.12 | 5,217.33 | 5,219.55 | 0.0K |
| 15:35 | 5,219.55 | 5,219.55 | 5,215.08 | 5,217.26 | 0.0K |
| 15:40 | 5,217.26 | 5,217.88 | 5,217.26 | 5,217.88 | 0.0K |
| 15:45 | 5,217.88 | 5,217.88 | 5,214.54 | 5,217.43 | 0.0K |
| 15:50 | 5,217.22 | 5,217.27 | 5,210.12 | 5,210.12 | 0.0K |
| 15:55 | 5,216.65 | 5,216.65 | 5,207.94 | 5,207.94 | 0.0K |
| 16:00 | 5,208.03 | 5,208.03 | 5,203.83 | 5,203.83 | 0.0K |
| 16:05 | 5,212.54 | 5,212.63 | 5,201.95 | 5,202.43 | 0.0K |
| 16:10 | 5,191.54 | 5,208.79 | 5,189.73 | 5,208.79 | 0.0K |
| 16:15 | 5,206.61 | 5,215.84 | 5,206.61 | 5,215.84 | 0.0K |
| 16:20 | 5,215.84 | 5,222.52 | 5,215.84 | 5,221.60 | 0.0K |
| 16:25 | 5,221.60 | 5,226.27 | 5,221.60 | 5,226.27 | 0.0K |
| 16:30 | 5,226.27 | 5,231.15 | 5,226.27 | 5,231.15 | 0.0K |
| 16:35 | 5,226.80 | 5,229.02 | 5,226.49 | 5,229.02 | 0.0K |
| 16:40 | 5,229.02 | 5,229.02 | 5,215.50 | 5,215.50 | 0.0K |
| 16:45 | 5,213.07 | 5,214.03 | 5,202.28 | 5,202.28 | 0.0K |
| 16:50 | 5,213.62 | 5,213.62 | 5,213.62 | 5,213.62 | 0.0K |
| 16:55 | 5,213.62 | 5,213.62 | 5,213.62 | 5,213.62 | 0.0K |
| 17:00 | 5,213.62 | 5,218.74 | 5,213.62 | 5,218.74 | 0.0K |
| 17:05 | 5,218.74 | 5,218.74 | 5,218.74 | 5,218.74 | 0.0K |