5,496.85
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5,178.24 | 5,178.24 | 5,156.28 | 5,157.23 | 0.0K |
| 09:05 | 5,157.45 | 5,157.45 | 5,121.73 | 5,134.35 | 0.0K |
| 09:10 | 5,131.30 | 5,131.30 | 5,122.84 | 5,128.89 | 0.0K |
| 09:15 | 5,131.76 | 5,136.06 | 5,130.33 | 5,136.06 | 0.0K |
| 09:20 | 5,135.44 | 5,136.22 | 5,134.51 | 5,134.98 | 0.0K |
| 09:25 | 5,137.03 | 5,138.27 | 5,135.55 | 5,135.55 | 0.0K |
| 09:30 | 5,138.34 | 5,153.17 | 5,135.61 | 5,153.17 | 0.0K |
| 09:35 | 5,153.02 | 5,166.31 | 5,153.02 | 5,166.31 | 0.0K |
| 09:40 | 5,170.83 | 5,173.69 | 5,170.83 | 5,173.69 | 0.0K |
| 09:45 | 5,173.61 | 5,173.61 | 5,170.73 | 5,172.96 | 0.0K |
| 09:50 | 5,172.73 | 5,184.03 | 5,172.42 | 5,176.61 | 0.0K |
| 09:55 | 5,175.17 | 5,176.81 | 5,175.17 | 5,176.81 | 0.0K |
| 10:00 | 5,178.98 | 5,179.80 | 5,178.98 | 5,179.80 | 0.0K |
| 10:05 | 5,180.11 | 5,180.11 | 5,162.38 | 5,163.29 | 0.0K |
| 10:10 | 5,172.93 | 5,172.93 | 5,170.75 | 5,170.75 | 0.0K |
| 10:15 | 5,170.71 | 5,170.71 | 5,167.70 | 5,168.32 | 0.0K |
| 10:20 | 5,168.32 | 5,168.32 | 5,160.86 | 5,161.79 | 0.0K |
| 10:25 | 5,161.31 | 5,169.14 | 5,160.69 | 5,169.14 | 0.0K |
| 10:30 | 5,169.76 | 5,175.69 | 5,169.61 | 5,175.69 | 0.0K |
| 10:35 | 5,175.07 | 5,186.18 | 5,174.14 | 5,184.63 | 0.0K |
| 10:40 | 5,185.87 | 5,187.12 | 5,185.87 | 5,187.12 | 0.0K |
| 10:45 | 5,188.68 | 5,188.68 | 5,183.12 | 5,185.55 | 0.0K |
| 10:50 | 5,185.55 | 5,187.28 | 5,178.89 | 5,178.89 | 0.0K |
| 10:55 | 5,183.25 | 5,184.49 | 5,183.16 | 5,183.16 | 0.0K |
| 11:00 | 5,183.16 | 5,186.83 | 5,183.16 | 5,186.83 | 0.0K |
| 11:05 | 5,186.83 | 5,186.83 | 5,179.16 | 5,179.39 | 0.0K |
| 11:10 | 5,179.39 | 5,179.39 | 5,174.98 | 5,174.98 | 0.0K |
| 11:15 | 5,176.22 | 5,182.76 | 5,176.22 | 5,179.49 | 0.0K |
| 11:20 | 5,178.25 | 5,181.89 | 5,178.25 | 5,181.89 | 0.0K |
| 11:25 | 5,181.89 | 5,181.89 | 5,180.65 | 5,180.65 | 0.0K |
| 11:30 | 5,180.61 | 5,182.81 | 5,180.61 | 5,181.56 | 0.0K |
| 11:35 | 5,179.14 | 5,179.14 | 5,179.08 | 5,179.08 | 0.0K |
| 11:40 | 5,179.08 | 5,179.19 | 5,179.08 | 5,179.19 | 0.0K |
| 11:45 | 5,185.72 | 5,185.72 | 5,183.54 | 5,185.09 | 0.0K |
| 11:50 | 5,185.09 | 5,187.95 | 5,182.66 | 5,187.95 | 0.0K |
| 11:55 | 5,187.02 | 5,187.33 | 5,187.02 | 5,187.02 | 0.0K |
| 12:00 | 5,187.02 | 5,187.98 | 5,185.11 | 5,185.95 | 0.0K |
| 12:05 | 5,185.67 | 5,185.98 | 5,168.21 | 5,168.69 | 0.0K |
| 12:10 | 5,168.69 | 5,169.31 | 5,168.69 | 5,168.69 | 0.0K |
| 12:15 | 5,168.69 | 5,171.08 | 5,168.69 | 5,171.08 | 0.0K |
| 12:20 | 5,171.08 | 5,171.49 | 5,163.85 | 5,163.85 | 0.0K |
| 12:25 | 5,163.54 | 5,181.26 | 5,163.54 | 5,180.95 | 0.0K |
| 12:30 | 5,180.95 | 5,185.81 | 5,180.95 | 5,185.62 | 0.0K |
| 12:35 | 5,185.93 | 5,185.93 | 5,185.57 | 5,185.57 | 0.0K |
| 12:40 | 5,180.72 | 5,188.62 | 5,180.72 | 5,188.62 | 0.0K |
| 12:45 | 5,183.65 | 5,183.65 | 5,180.91 | 5,180.91 | 0.0K |
| 12:50 | 5,181.43 | 5,181.43 | 5,172.73 | 5,172.73 | 0.0K |
| 12:55 | 5,172.42 | 5,173.04 | 5,170.24 | 5,170.24 | 0.0K |
| 13:00 | 5,170.55 | 5,172.46 | 5,170.55 | 5,172.15 | 0.0K |
| 13:05 | 5,172.15 | 5,172.15 | 5,172.15 | 5,172.15 | 0.0K |
| 13:10 | 5,168.07 | 5,169.31 | 5,168.07 | 5,169.31 | 0.0K |
| 13:15 | 5,169.31 | 5,181.75 | 5,168.69 | 5,181.65 | 0.0K |
| 13:20 | 5,181.65 | 5,181.80 | 5,181.49 | 5,181.49 | 0.0K |
| 13:25 | 5,181.49 | 5,181.49 | 5,168.11 | 5,168.11 | 0.0K |
| 13:30 | 5,168.42 | 5,188.02 | 5,168.11 | 5,188.02 | 0.0K |
| 13:35 | 5,188.02 | 5,188.02 | 5,186.42 | 5,186.42 | 0.0K |
| 13:40 | 5,186.07 | 5,194.73 | 5,186.07 | 5,194.73 | 0.0K |
| 13:45 | 5,194.73 | 5,194.73 | 5,175.10 | 5,175.10 | 0.0K |
| 13:50 | 5,175.02 | 5,194.30 | 5,167.56 | 5,178.34 | 0.0K |
| 13:55 | 5,178.03 | 5,178.03 | 5,176.24 | 5,176.56 | 0.0K |
| 14:00 | 5,176.24 | 5,178.21 | 5,176.24 | 5,178.21 | 0.0K |
| 14:05 | 5,178.21 | 5,180.64 | 5,177.90 | 5,180.64 | 0.0K |
| 14:10 | 5,184.94 | 5,191.02 | 5,172.48 | 5,172.48 | 0.0K |
| 14:15 | 5,167.63 | 5,167.63 | 5,166.67 | 5,166.67 | 0.0K |
| 14:20 | 5,165.06 | 5,182.69 | 5,165.06 | 5,168.85 | 0.0K |
| 14:25 | 5,168.88 | 5,181.84 | 5,168.88 | 5,181.84 | 0.0K |
| 14:30 | 5,181.84 | 5,181.84 | 5,181.53 | 5,181.53 | 0.0K |
| 14:35 | 5,181.84 | 5,181.84 | 5,181.53 | 5,181.84 | 0.0K |
| 14:40 | 5,181.84 | 5,186.42 | 5,181.57 | 5,186.42 | 0.0K |
| 14:45 | 5,186.28 | 5,186.28 | 5,166.52 | 5,166.52 | 0.0K |
| 14:50 | 5,166.21 | 5,166.69 | 5,166.21 | 5,166.69 | 0.0K |
| 14:55 | 5,159.41 | 5,163.94 | 5,159.26 | 5,163.94 | 0.0K |
| 15:00 | 5,163.63 | 5,164.11 | 5,163.63 | 5,164.11 | 0.0K |
| 15:05 | 5,164.33 | 5,168.69 | 5,164.33 | 5,165.63 | 0.0K |
| 15:10 | 5,164.20 | 5,165.63 | 5,164.20 | 5,165.63 | 0.0K |
| 15:15 | 5,165.63 | 5,165.63 | 5,165.63 | 5,165.63 | 0.0K |
| 15:20 | 5,165.60 | 5,165.60 | 5,155.48 | 5,155.48 | 0.0K |
| 15:25 | 5,155.48 | 5,155.96 | 5,148.86 | 5,148.86 | 0.0K |
| 15:30 | 5,148.86 | 5,151.51 | 5,148.86 | 5,151.51 | 0.0K |
| 15:35 | 5,151.51 | 5,158.04 | 5,151.20 | 5,157.73 | 0.0K |
| 15:40 | 5,157.73 | 5,158.64 | 5,157.54 | 5,158.64 | 0.0K |
| 15:45 | 5,158.64 | 5,158.64 | 5,155.57 | 5,155.57 | 0.0K |
| 15:50 | 5,155.77 | 5,160.62 | 5,155.77 | 5,160.62 | 0.0K |
| 15:55 | 5,164.67 | 5,169.02 | 5,154.57 | 5,154.57 | 0.0K |
| 16:00 | 5,154.26 | 5,160.62 | 5,153.95 | 5,160.62 | 0.0K |
| 16:05 | 5,160.62 | 5,161.24 | 5,160.62 | 5,160.67 | 0.0K |
| 16:10 | 5,155.81 | 5,157.15 | 5,155.81 | 5,157.15 | 0.0K |
| 16:15 | 5,156.50 | 5,156.50 | 5,156.44 | 5,156.44 | 0.0K |
| 16:20 | 5,156.44 | 5,163.46 | 5,156.44 | 5,163.46 | 0.0K |
| 16:25 | 5,156.93 | 5,156.93 | 5,156.72 | 5,156.72 | 0.0K |
| 16:30 | 5,163.26 | 5,164.35 | 5,163.26 | 5,163.73 | 0.0K |
| 16:35 | 5,163.73 | 5,163.87 | 5,163.73 | 5,163.87 | 0.0K |
| 16:40 | 5,163.87 | 5,163.87 | 5,157.46 | 5,157.46 | 0.0K |
| 16:45 | 5,156.61 | 5,157.09 | 5,152.74 | 5,152.74 | 0.0K |
| 16:50 | 5,163.62 | 5,163.62 | 5,163.62 | 5,163.62 | 0.0K |
| 16:55 | 5,163.62 | 5,163.62 | 5,163.62 | 5,163.62 | 0.0K |
| 17:00 | 5,163.62 | 5,168.73 | 5,163.62 | 5,168.73 | 0.0K |
| 17:05 | 5,168.73 | 5,168.73 | 5,168.73 | 5,168.73 | 0.0K |