5,476.08
Last Update: 2025-10-01
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:00 | 5,058.51 | 5,114.45 | 5,058.51 | 5,114.45 | 0.0K |
09:05 | 5,101.45 | 5,101.45 | 5,086.12 | 5,086.12 | 0.0K |
09:10 | 5,100.72 | 5,100.72 | 5,080.26 | 5,094.63 | 0.0K |
09:15 | 5,094.20 | 5,094.20 | 5,078.95 | 5,089.15 | 0.0K |
09:20 | 5,089.24 | 5,091.90 | 5,089.03 | 5,091.90 | 0.0K |
09:25 | 5,091.90 | 5,096.45 | 5,089.91 | 5,089.91 | 0.0K |
09:30 | 5,094.01 | 5,095.45 | 5,094.01 | 5,095.10 | 0.0K |
09:35 | 5,092.92 | 5,093.10 | 5,092.37 | 5,092.37 | 0.0K |
09:40 | 5,091.71 | 5,096.75 | 5,091.71 | 5,096.75 | 0.0K |
09:45 | 5,096.75 | 5,096.75 | 5,089.21 | 5,089.21 | 0.0K |
09:50 | 5,089.21 | 5,089.21 | 5,089.21 | 5,089.21 | 0.0K |
09:55 | 5,086.79 | 5,089.25 | 5,086.65 | 5,088.24 | 0.0K |
10:00 | 5,087.90 | 5,098.17 | 5,087.11 | 5,098.17 | 0.0K |
10:05 | 5,098.17 | 5,103.23 | 5,098.17 | 5,103.23 | 0.0K |
10:10 | 5,094.27 | 5,097.64 | 5,093.66 | 5,097.64 | 0.0K |
10:15 | 5,094.30 | 5,094.30 | 5,087.95 | 5,087.95 | 0.0K |
10:20 | 5,083.10 | 5,086.81 | 5,080.88 | 5,086.81 | 0.0K |
10:25 | 5,093.34 | 5,111.35 | 5,093.34 | 5,111.35 | 0.0K |
10:30 | 5,111.35 | 5,111.35 | 5,106.50 | 5,106.50 | 0.0K |
10:35 | 5,106.50 | 5,111.35 | 5,105.57 | 5,105.72 | 0.0K |
10:40 | 5,105.72 | 5,115.15 | 5,105.72 | 5,115.15 | 0.0K |
10:45 | 5,115.23 | 5,116.32 | 5,115.23 | 5,115.72 | 0.0K |
10:50 | 5,122.22 | 5,138.38 | 5,122.22 | 5,137.77 | 0.0K |
10:55 | 5,137.77 | 5,137.77 | 5,130.95 | 5,130.95 | 0.0K |
11:00 | 5,130.95 | 5,130.95 | 5,130.95 | 5,130.95 | 0.0K |
11:05 | 5,130.95 | 5,130.95 | 5,126.10 | 5,126.10 | 0.0K |
11:10 | 5,126.10 | 5,126.27 | 5,126.10 | 5,126.27 | 0.0K |
11:15 | 5,126.27 | 5,126.27 | 5,109.50 | 5,109.50 | 0.0K |
11:20 | 5,109.47 | 5,110.98 | 5,109.47 | 5,110.98 | 0.0K |
11:25 | 5,111.49 | 5,111.49 | 5,111.49 | 5,111.49 | 0.0K |
11:30 | 5,111.49 | 5,126.73 | 5,108.69 | 5,108.69 | 0.0K |
11:35 | 5,124.13 | 5,130.66 | 5,124.13 | 5,130.66 | 0.0K |
11:40 | 5,130.66 | 5,130.66 | 5,108.88 | 5,111.84 | 0.0K |
11:45 | 5,133.62 | 5,133.62 | 5,127.42 | 5,127.42 | 0.0K |
11:50 | 5,127.39 | 5,127.39 | 5,104.07 | 5,104.07 | 0.0K |
11:55 | 5,104.19 | 5,126.09 | 5,104.19 | 5,126.09 | 0.0K |
12:00 | 5,126.07 | 5,126.07 | 5,125.62 | 5,125.62 | 0.0K |
12:05 | 5,126.16 | 5,126.16 | 5,123.73 | 5,123.73 | 0.0K |
12:10 | 5,123.64 | 5,123.64 | 5,097.10 | 5,097.10 | 0.0K |
12:15 | 5,094.76 | 5,094.76 | 5,092.79 | 5,092.79 | 0.0K |
12:20 | 5,092.79 | 5,094.83 | 5,092.79 | 5,094.83 | 0.0K |
12:25 | 5,094.83 | 5,094.83 | 5,094.81 | 5,094.81 | 0.0K |
12:30 | 5,094.81 | 5,094.81 | 5,094.81 | 5,094.81 | 0.0K |
12:35 | 5,094.81 | 5,114.41 | 5,094.81 | 5,111.81 | 0.0K |
12:40 | 5,111.81 | 5,114.58 | 5,111.81 | 5,112.87 | 0.0K |
12:45 | 5,112.85 | 5,112.85 | 5,112.85 | 5,112.85 | 0.0K |
12:50 | 5,112.85 | 5,114.76 | 5,107.48 | 5,107.83 | 0.0K |
12:55 | 5,107.83 | 5,107.83 | 5,086.11 | 5,086.11 | 0.0K |
13:00 | 5,086.11 | 5,088.98 | 5,086.11 | 5,088.98 | 0.0K |
13:05 | 5,090.69 | 5,108.11 | 5,090.69 | 5,108.11 | 0.0K |
13:10 | 5,108.11 | 5,108.11 | 5,108.11 | 5,108.11 | 0.0K |
13:15 | 5,115.39 | 5,115.39 | 5,112.33 | 5,112.33 | 0.0K |
13:20 | 5,112.33 | 5,112.99 | 5,112.33 | 5,112.99 | 0.0K |
13:25 | 5,112.99 | 5,115.20 | 5,112.99 | 5,113.03 | 0.0K |
13:30 | 5,113.03 | 5,113.03 | 5,105.75 | 5,105.75 | 0.0K |
13:35 | 5,105.75 | 5,115.20 | 5,105.75 | 5,115.20 | 0.0K |
13:40 | 5,115.20 | 5,115.55 | 5,115.20 | 5,115.55 | 0.0K |
13:45 | 5,115.55 | 5,116.60 | 5,115.55 | 5,116.60 | 0.0K |
13:50 | 5,116.60 | 5,116.60 | 5,116.38 | 5,116.38 | 0.0K |
13:55 | 5,116.38 | 5,116.38 | 5,114.21 | 5,114.21 | 0.0K |
14:00 | 5,116.38 | 5,129.87 | 5,116.38 | 5,129.87 | 0.0K |
14:05 | 5,129.87 | 5,129.87 | 5,129.87 | 5,129.87 | 0.0K |
14:10 | 5,129.92 | 5,129.92 | 5,126.70 | 5,126.70 | 0.0K |
14:15 | 5,111.46 | 5,111.47 | 5,099.84 | 5,099.84 | 0.0K |
14:20 | 5,099.79 | 5,126.67 | 5,099.79 | 5,126.67 | 0.0K |
14:25 | 5,126.67 | 5,126.67 | 5,126.67 | 5,126.67 | 0.0K |
14:30 | 5,127.15 | 5,127.15 | 5,123.18 | 5,126.22 | 0.0K |
14:35 | 5,125.83 | 5,125.83 | 5,125.21 | 5,125.52 | 0.0K |
14:40 | 5,125.83 | 5,125.83 | 5,122.63 | 5,122.63 | 0.0K |
14:45 | 5,122.63 | 5,122.63 | 5,122.63 | 5,122.63 | 0.0K |
14:50 | 5,123.81 | 5,123.82 | 5,123.81 | 5,123.82 | 0.0K |
14:55 | 5,123.82 | 5,123.82 | 5,102.05 | 5,102.05 | 0.0K |
15:00 | 5,102.05 | 5,126.89 | 5,102.05 | 5,126.89 | 0.0K |
15:05 | 5,126.89 | 5,127.13 | 5,118.42 | 5,127.13 | 0.0K |
15:10 | 5,124.26 | 5,124.37 | 5,124.24 | 5,124.37 | 0.0K |
15:15 | 5,127.24 | 5,127.24 | 5,118.23 | 5,118.23 | 0.0K |
15:20 | 5,119.25 | 5,126.40 | 5,117.38 | 5,126.40 | 0.0K |
15:25 | 5,126.23 | 5,133.88 | 5,126.23 | 5,133.88 | 0.0K |
15:30 | 5,134.01 | 5,134.01 | 5,131.44 | 5,131.44 | 0.0K |
15:35 | 5,131.44 | 5,131.44 | 5,130.77 | 5,130.77 | 0.0K |
15:40 | 5,130.77 | 5,130.77 | 5,125.79 | 5,125.79 | 0.0K |
15:45 | 5,125.79 | 5,125.79 | 5,117.08 | 5,118.48 | 0.0K |
15:50 | 5,111.95 | 5,112.97 | 5,111.95 | 5,112.97 | 0.0K |
15:55 | 5,110.66 | 5,125.31 | 5,110.07 | 5,125.31 | 0.0K |
16:00 | 5,125.17 | 5,127.53 | 5,124.73 | 5,124.73 | 0.0K |
16:05 | 5,124.73 | 5,126.87 | 5,124.70 | 5,126.87 | 0.0K |
16:10 | 5,126.87 | 5,126.87 | 5,102.89 | 5,103.55 | 0.0K |
16:15 | 5,100.68 | 5,100.72 | 5,100.68 | 5,100.72 | 0.0K |
16:20 | 5,100.92 | 5,120.52 | 5,100.92 | 5,120.52 | 0.0K |
16:25 | 5,120.52 | 5,120.52 | 5,117.94 | 5,117.94 | 0.0K |
16:30 | 5,118.09 | 5,118.09 | 5,105.87 | 5,105.87 | 0.0K |
16:35 | 5,105.91 | 5,113.96 | 5,104.54 | 5,113.96 | 0.0K |
16:40 | 5,113.98 | 5,113.98 | 5,103.28 | 5,103.28 | 0.0K |
16:45 | 5,103.28 | 5,106.21 | 5,098.93 | 5,106.21 | 0.0K |
16:50 | 5,102.02 | 5,102.02 | 5,102.02 | 5,102.02 | 0.0K |
16:55 | 5,102.02 | 5,102.02 | 5,102.02 | 5,102.02 | 0.0K |
17:00 | 5,102.02 | 5,120.34 | 5,102.02 | 5,120.34 | 0.0K |
17:05 | 5,120.34 | 5,120.34 | 5,120.34 | 5,120.34 | 0.0K |