5,428.50
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5,476.94 | 5,477.04 | 5,475.51 | 5,475.98 | 0.0K |
| 09:05 | 5,488.32 | 5,488.32 | 5,455.95 | 5,456.44 | 0.0K |
| 09:10 | 5,456.44 | 5,485.24 | 5,456.44 | 5,484.35 | 0.0K |
| 09:15 | 5,480.64 | 5,480.64 | 5,469.08 | 5,469.08 | 0.0K |
| 09:20 | 5,469.08 | 5,469.08 | 5,454.92 | 5,454.92 | 0.0K |
| 09:25 | 5,454.97 | 5,456.89 | 5,450.80 | 5,456.89 | 0.0K |
| 09:30 | 5,451.95 | 5,456.80 | 5,451.86 | 5,456.80 | 0.0K |
| 09:35 | 5,456.80 | 5,456.80 | 5,456.44 | 5,456.44 | 0.0K |
| 09:40 | 5,453.65 | 5,453.65 | 5,443.43 | 5,443.73 | 0.0K |
| 09:45 | 5,457.02 | 5,457.07 | 5,457.02 | 5,457.07 | 0.0K |
| 09:50 | 5,455.71 | 5,464.53 | 5,453.45 | 5,464.53 | 0.0K |
| 09:55 | 5,464.53 | 5,465.73 | 5,464.53 | 5,465.73 | 0.0K |
| 10:00 | 5,465.73 | 5,465.73 | 5,437.29 | 5,464.07 | 0.0K |
| 10:05 | 5,469.01 | 5,469.08 | 5,464.07 | 5,469.01 | 0.0K |
| 10:10 | 5,464.61 | 5,464.61 | 5,441.96 | 5,442.04 | 0.0K |
| 10:15 | 5,443.89 | 5,443.89 | 5,443.89 | 5,443.89 | 0.0K |
| 10:20 | 5,443.89 | 5,450.62 | 5,434.63 | 5,450.62 | 0.0K |
| 10:25 | 5,455.05 | 5,459.53 | 5,455.05 | 5,459.53 | 0.0K |
| 10:30 | 5,439.59 | 5,465.66 | 5,439.59 | 5,465.66 | 0.0K |
| 10:35 | 5,465.66 | 5,465.66 | 5,460.50 | 5,460.50 | 0.0K |
| 10:40 | 5,460.52 | 5,462.27 | 5,460.06 | 5,462.25 | 0.0K |
| 10:45 | 5,462.25 | 5,462.25 | 5,453.68 | 5,453.68 | 0.0K |
| 10:50 | 5,451.16 | 5,459.18 | 5,450.43 | 5,459.18 | 0.0K |
| 10:55 | 5,459.18 | 5,460.50 | 5,459.18 | 5,460.50 | 0.0K |
| 11:00 | 5,461.20 | 5,461.42 | 5,450.45 | 5,453.87 | 0.0K |
| 11:05 | 5,456.33 | 5,456.33 | 5,454.19 | 5,454.19 | 0.0K |
| 11:10 | 5,454.24 | 5,454.24 | 5,454.24 | 5,454.24 | 0.0K |
| 11:15 | 5,454.24 | 5,456.73 | 5,454.05 | 5,456.73 | 0.0K |
| 11:20 | 5,456.24 | 5,456.24 | 5,456.24 | 5,456.24 | 0.0K |
| 11:25 | 5,456.24 | 5,456.24 | 5,456.11 | 5,456.11 | 0.0K |
| 11:30 | 5,456.11 | 5,456.60 | 5,456.11 | 5,456.60 | 0.0K |
| 11:35 | 5,456.60 | 5,457.08 | 5,456.60 | 5,457.08 | 0.0K |
| 11:40 | 5,448.22 | 5,448.22 | 5,447.46 | 5,447.46 | 0.0K |
| 11:45 | 5,447.00 | 5,447.71 | 5,447.00 | 5,447.71 | 0.0K |
| 11:50 | 5,447.71 | 5,447.71 | 5,434.08 | 5,434.08 | 0.0K |
| 11:55 | 5,433.36 | 5,436.28 | 5,432.88 | 5,432.88 | 0.0K |
| 12:00 | 5,441.74 | 5,444.02 | 5,441.74 | 5,444.02 | 0.0K |
| 12:05 | 5,444.19 | 5,444.19 | 5,443.73 | 5,443.73 | 0.0K |
| 12:10 | 5,443.73 | 5,456.08 | 5,443.73 | 5,456.08 | 0.0K |
| 12:15 | 5,447.04 | 5,451.47 | 5,447.04 | 5,451.47 | 0.0K |
| 12:20 | 5,451.47 | 5,451.47 | 5,451.16 | 5,451.16 | 0.0K |
| 12:25 | 5,451.16 | 5,451.16 | 5,451.16 | 5,451.16 | 0.0K |
| 12:30 | 5,451.64 | 5,451.64 | 5,451.64 | 5,451.64 | 0.0K |
| 12:35 | 5,448.70 | 5,464.23 | 5,448.70 | 5,464.23 | 0.0K |
| 12:40 | 5,454.35 | 5,454.35 | 5,453.87 | 5,453.87 | 0.0K |
| 12:45 | 5,445.00 | 5,453.87 | 5,445.00 | 5,453.87 | 0.0K |
| 12:50 | 5,453.87 | 5,453.87 | 5,453.72 | 5,453.72 | 0.0K |
| 12:55 | 5,453.72 | 5,461.13 | 5,453.72 | 5,461.13 | 0.0K |
| 13:00 | 5,461.13 | 5,461.13 | 5,452.76 | 5,452.76 | 0.0K |
| 13:05 | 5,452.76 | 5,453.41 | 5,452.76 | 5,453.15 | 0.0K |
| 13:10 | 5,453.15 | 5,454.01 | 5,453.15 | 5,454.01 | 0.0K |
| 13:15 | 5,458.45 | 5,460.66 | 5,458.45 | 5,458.81 | 0.0K |
| 13:20 | 5,458.81 | 5,461.74 | 5,458.81 | 5,461.74 | 0.0K |
| 13:25 | 5,461.85 | 5,464.06 | 5,446.95 | 5,446.95 | 0.0K |
| 13:30 | 5,446.95 | 5,446.95 | 5,446.95 | 5,446.95 | 0.0K |
| 13:35 | 5,446.95 | 5,460.83 | 5,446.95 | 5,460.83 | 0.0K |
| 13:40 | 5,460.83 | 5,460.83 | 5,437.20 | 5,437.20 | 0.0K |
| 13:45 | 5,437.20 | 5,438.85 | 5,437.20 | 5,438.85 | 0.0K |
| 13:50 | 5,438.85 | 5,438.85 | 5,438.16 | 5,438.16 | 0.0K |
| 13:55 | 5,438.16 | 5,438.16 | 5,437.47 | 5,437.47 | 0.0K |
| 14:00 | 5,437.26 | 5,437.66 | 5,437.26 | 5,437.66 | 0.0K |
| 14:05 | 5,437.79 | 5,446.80 | 5,437.79 | 5,442.50 | 0.0K |
| 14:10 | 5,442.50 | 5,444.90 | 5,442.50 | 5,444.90 | 0.0K |
| 14:15 | 5,444.90 | 5,445.39 | 5,442.94 | 5,442.94 | 0.0K |
| 14:20 | 5,442.94 | 5,442.94 | 5,442.94 | 5,442.94 | 0.0K |
| 14:25 | 5,445.41 | 5,447.62 | 5,440.97 | 5,440.97 | 0.0K |
| 14:30 | 5,454.26 | 5,465.34 | 5,454.26 | 5,462.87 | 0.0K |
| 14:35 | 5,462.87 | 5,462.87 | 5,460.66 | 5,460.69 | 0.0K |
| 14:40 | 5,461.38 | 5,468.79 | 5,461.38 | 5,468.79 | 0.0K |
| 14:45 | 5,480.94 | 5,485.63 | 5,480.94 | 5,485.63 | 0.0K |
| 14:50 | 5,485.65 | 5,485.65 | 5,485.65 | 5,485.65 | 0.0K |
| 14:55 | 5,473.50 | 5,473.50 | 5,471.28 | 5,471.28 | 0.0K |
| 15:00 | 5,471.28 | 5,482.36 | 5,471.28 | 5,482.36 | 0.0K |
| 15:05 | 5,472.74 | 5,472.74 | 5,472.54 | 5,472.54 | 0.0K |
| 15:10 | 5,472.54 | 5,472.54 | 5,471.67 | 5,471.67 | 0.0K |
| 15:15 | 5,471.67 | 5,471.67 | 5,471.67 | 5,471.67 | 0.0K |
| 15:20 | 5,479.46 | 5,481.80 | 5,479.46 | 5,479.51 | 0.0K |
| 15:25 | 5,479.51 | 5,481.64 | 5,479.42 | 5,481.64 | 0.0K |
| 15:30 | 5,485.91 | 5,485.91 | 5,485.91 | 5,485.91 | 0.0K |
| 15:35 | 5,485.91 | 5,485.91 | 5,479.50 | 5,479.50 | 0.0K |
| 15:40 | 5,484.39 | 5,486.41 | 5,479.57 | 5,479.57 | 0.0K |
| 15:45 | 5,481.47 | 5,481.61 | 5,477.90 | 5,477.90 | 0.0K |
| 15:50 | 5,478.19 | 5,478.19 | 5,475.72 | 5,475.72 | 0.0K |
| 15:55 | 5,475.72 | 5,478.50 | 5,473.58 | 5,478.50 | 0.0K |
| 16:00 | 5,477.49 | 5,477.49 | 5,475.02 | 5,475.10 | 0.0K |
| 16:05 | 5,472.88 | 5,472.88 | 5,472.88 | 5,472.88 | 0.0K |
| 16:10 | 5,472.88 | 5,481.75 | 5,472.88 | 5,481.75 | 0.0K |
| 16:15 | 5,482.67 | 5,486.12 | 5,482.02 | 5,486.12 | 0.0K |
| 16:20 | 5,486.12 | 5,489.49 | 5,485.06 | 5,489.49 | 0.0K |
| 16:25 | 5,492.89 | 5,492.89 | 5,490.68 | 5,492.89 | 0.0K |
| 16:30 | 5,492.89 | 5,492.89 | 5,487.38 | 5,487.47 | 0.0K |
| 16:35 | 5,489.69 | 5,489.69 | 5,488.74 | 5,488.74 | 0.0K |
| 16:40 | 5,489.71 | 5,490.18 | 5,487.71 | 5,487.75 | 0.0K |
| 16:45 | 5,485.85 | 5,497.99 | 5,485.85 | 5,490.58 | 0.0K |
| 16:50 | 5,492.32 | 5,492.32 | 5,492.32 | 5,492.32 | 0.0K |
| 16:55 | 5,492.32 | 5,492.32 | 5,492.32 | 5,492.32 | 0.0K |
| 17:00 | 5,492.32 | 5,501.63 | 5,492.32 | 5,501.63 | 0.0K |
| 17:05 | 5,501.63 | 5,501.63 | 5,501.63 | 5,501.63 | 0.0K |