5,476.08
Last Update: 2025-10-01
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:00 | 5,128.98 | 5,142.66 | 5,128.98 | 5,142.66 | 0.0K |
09:05 | 5,123.46 | 5,131.17 | 5,123.46 | 5,131.05 | 0.0K |
09:10 | 5,131.48 | 5,131.79 | 5,121.21 | 5,122.23 | 0.0K |
09:15 | 5,122.23 | 5,126.42 | 5,122.06 | 5,126.42 | 0.0K |
09:20 | 5,126.42 | 5,126.42 | 5,100.50 | 5,105.36 | 0.0K |
09:25 | 5,099.73 | 5,099.73 | 5,097.34 | 5,097.34 | 0.0K |
09:30 | 5,101.85 | 5,113.22 | 5,101.85 | 5,113.22 | 0.0K |
09:35 | 5,113.22 | 5,113.22 | 5,113.22 | 5,113.22 | 0.0K |
09:40 | 5,113.25 | 5,113.25 | 5,092.66 | 5,103.21 | 0.0K |
09:45 | 5,103.20 | 5,103.20 | 5,092.27 | 5,092.58 | 0.0K |
09:50 | 5,092.58 | 5,099.09 | 5,092.27 | 5,098.62 | 0.0K |
09:55 | 5,098.62 | 5,098.62 | 5,098.14 | 5,098.14 | 0.0K |
10:00 | 5,098.14 | 5,098.14 | 5,091.18 | 5,091.18 | 0.0K |
10:05 | 5,095.54 | 5,095.54 | 5,081.58 | 5,081.58 | 0.0K |
10:10 | 5,079.10 | 5,093.67 | 5,077.08 | 5,093.67 | 0.0K |
10:15 | 5,084.17 | 5,092.31 | 5,084.17 | 5,092.31 | 0.0K |
10:20 | 5,092.31 | 5,092.31 | 5,087.15 | 5,087.15 | 0.0K |
10:25 | 5,087.15 | 5,099.66 | 5,087.15 | 5,099.66 | 0.0K |
10:30 | 5,099.59 | 5,100.34 | 5,099.00 | 5,100.34 | 0.0K |
10:35 | 5,098.43 | 5,098.43 | 5,084.94 | 5,084.94 | 0.0K |
10:40 | 5,086.88 | 5,086.88 | 5,086.77 | 5,086.77 | 0.0K |
10:45 | 5,086.77 | 5,094.12 | 5,086.77 | 5,094.12 | 0.0K |
10:50 | 5,096.51 | 5,096.51 | 5,096.51 | 5,096.51 | 0.0K |
10:55 | 5,096.51 | 5,097.40 | 5,096.51 | 5,097.40 | 0.0K |
11:00 | 5,097.40 | 5,097.40 | 5,094.98 | 5,094.98 | 0.0K |
11:05 | 5,094.98 | 5,094.98 | 5,094.20 | 5,094.55 | 0.0K |
11:10 | 5,092.34 | 5,098.81 | 5,092.34 | 5,098.81 | 0.0K |
11:15 | 5,098.81 | 5,100.04 | 5,098.81 | 5,100.04 | 0.0K |
11:20 | 5,100.04 | 5,106.16 | 5,100.04 | 5,106.16 | 0.0K |
11:25 | 5,106.16 | 5,106.16 | 5,088.09 | 5,088.09 | 0.0K |
11:30 | 5,061.67 | 5,062.13 | 5,061.67 | 5,062.13 | 0.0K |
11:35 | 5,094.52 | 5,098.53 | 5,093.67 | 5,093.67 | 0.0K |
11:40 | 5,094.29 | 5,094.29 | 5,093.05 | 5,093.09 | 0.0K |
11:45 | 5,093.09 | 5,094.24 | 5,089.69 | 5,092.18 | 0.0K |
11:50 | 5,092.18 | 5,108.62 | 5,092.18 | 5,108.50 | 0.0K |
11:55 | 5,113.37 | 5,118.04 | 5,113.37 | 5,118.04 | 0.0K |
12:00 | 5,109.33 | 5,120.47 | 5,109.33 | 5,120.47 | 0.0K |
12:05 | 5,120.47 | 5,120.47 | 5,116.28 | 5,116.28 | 0.0K |
12:10 | 5,121.14 | 5,121.14 | 5,121.14 | 5,121.14 | 0.0K |
12:15 | 5,116.78 | 5,116.78 | 5,116.67 | 5,116.78 | 0.0K |
12:20 | 5,114.95 | 5,115.67 | 5,114.95 | 5,115.05 | 0.0K |
12:25 | 5,106.34 | 5,106.34 | 5,106.34 | 5,106.34 | 0.0K |
12:30 | 5,104.12 | 5,104.21 | 5,097.33 | 5,097.33 | 0.0K |
12:35 | 5,097.33 | 5,097.95 | 5,097.33 | 5,097.95 | 0.0K |
12:40 | 5,097.95 | 5,099.86 | 5,097.95 | 5,099.86 | 0.0K |
12:45 | 5,100.17 | 5,106.72 | 5,100.17 | 5,106.72 | 0.0K |
12:50 | 5,115.68 | 5,115.68 | 5,096.56 | 5,096.56 | 0.0K |
12:55 | 5,111.80 | 5,118.64 | 5,109.93 | 5,118.64 | 0.0K |
13:00 | 5,118.64 | 5,123.49 | 5,118.64 | 5,123.49 | 0.0K |
13:05 | 5,123.49 | 5,123.49 | 5,121.07 | 5,121.07 | 0.0K |
13:10 | 5,118.89 | 5,118.89 | 5,113.55 | 5,118.14 | 0.0K |
13:15 | 5,118.14 | 5,120.88 | 5,118.14 | 5,120.88 | 0.0K |
13:20 | 5,120.88 | 5,120.88 | 5,119.43 | 5,119.43 | 0.0K |
13:25 | 5,119.43 | 5,134.37 | 5,117.26 | 5,123.48 | 0.0K |
13:30 | 5,137.28 | 5,138.83 | 5,136.66 | 5,138.83 | 0.0K |
13:35 | 5,138.83 | 5,140.62 | 5,138.44 | 5,138.44 | 0.0K |
13:40 | 5,138.44 | 5,138.44 | 5,116.67 | 5,116.73 | 0.0K |
13:45 | 5,116.64 | 5,138.69 | 5,116.64 | 5,138.69 | 0.0K |
13:50 | 5,138.69 | 5,140.10 | 5,138.69 | 5,140.10 | 0.0K |
13:55 | 5,140.10 | 5,140.10 | 5,120.50 | 5,120.50 | 0.0K |
14:00 | 5,120.50 | 5,120.81 | 5,120.09 | 5,120.09 | 0.0K |
14:05 | 5,120.09 | 5,120.09 | 5,120.09 | 5,120.09 | 0.0K |
14:10 | 5,120.09 | 5,120.50 | 5,120.09 | 5,120.50 | 0.0K |
14:15 | 5,120.50 | 5,137.92 | 5,120.50 | 5,137.92 | 0.0K |
14:20 | 5,137.92 | 5,137.92 | 5,135.26 | 5,135.26 | 0.0K |
14:25 | 5,135.26 | 5,136.22 | 5,133.79 | 5,133.79 | 0.0K |
14:30 | 5,130.66 | 5,130.66 | 5,119.77 | 5,119.77 | 0.0K |
14:35 | 5,119.77 | 5,122.58 | 5,119.77 | 5,122.58 | 0.0K |
14:40 | 5,121.90 | 5,132.48 | 5,121.59 | 5,132.48 | 0.0K |
14:45 | 5,132.48 | 5,136.71 | 5,132.48 | 5,136.71 | 0.0K |
14:50 | 5,136.71 | 5,136.71 | 5,127.00 | 5,127.00 | 0.0K |
14:55 | 5,127.00 | 5,128.71 | 5,123.85 | 5,128.71 | 0.0K |
15:00 | 5,128.37 | 5,128.37 | 5,127.75 | 5,127.75 | 0.0K |
15:05 | 5,120.47 | 5,121.80 | 5,120.47 | 5,121.80 | 0.0K |
15:10 | 5,121.80 | 5,121.80 | 5,121.76 | 5,121.76 | 0.0K |
15:15 | 5,121.19 | 5,125.50 | 5,121.19 | 5,125.50 | 0.0K |
15:20 | 5,123.07 | 5,126.74 | 5,123.07 | 5,125.10 | 0.0K |
15:25 | 5,125.10 | 5,125.10 | 5,117.44 | 5,117.44 | 0.0K |
15:30 | 5,117.44 | 5,129.27 | 5,117.44 | 5,129.27 | 0.0K |
15:35 | 5,129.27 | 5,129.28 | 5,126.86 | 5,126.86 | 0.0K |
15:40 | 5,127.81 | 5,134.60 | 5,127.81 | 5,134.60 | 0.0K |
15:45 | 5,134.60 | 5,135.28 | 5,132.48 | 5,135.28 | 0.0K |
15:50 | 5,134.55 | 5,134.55 | 5,116.53 | 5,116.65 | 0.0K |
15:55 | 5,116.56 | 5,123.47 | 5,116.56 | 5,123.47 | 0.0K |
16:00 | 5,123.47 | 5,125.90 | 5,119.78 | 5,119.78 | 0.0K |
16:05 | 5,122.21 | 5,122.21 | 5,121.49 | 5,121.49 | 0.0K |
16:10 | 5,121.49 | 5,128.35 | 5,121.49 | 5,123.96 | 0.0K |
16:15 | 5,124.04 | 5,126.36 | 5,121.19 | 5,121.19 | 0.0K |
16:20 | 5,121.44 | 5,121.76 | 5,118.62 | 5,118.62 | 0.0K |
16:25 | 5,119.55 | 5,123.90 | 5,118.59 | 5,123.90 | 0.0K |
16:30 | 5,124.03 | 5,124.14 | 5,114.07 | 5,114.07 | 0.0K |
16:35 | 5,114.07 | 5,114.55 | 5,109.57 | 5,114.55 | 0.0K |
16:40 | 5,114.55 | 5,118.03 | 5,112.12 | 5,118.03 | 0.0K |
16:45 | 5,118.03 | 5,120.16 | 5,118.03 | 5,120.16 | 0.0K |
16:50 | 5,123.84 | 5,123.84 | 5,123.84 | 5,123.84 | 0.0K |
16:55 | 5,123.84 | 5,123.84 | 5,123.84 | 5,123.84 | 0.0K |
17:00 | 5,123.84 | 5,123.84 | 5,096.05 | 5,096.05 | 0.0K |
17:05 | 5,096.05 | 5,096.05 | 5,096.05 | 5,096.05 | 0.0K |