5,428.50
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5,643.80 | 5,643.80 | 5,618.12 | 5,618.12 | 0.0K |
| 09:05 | 5,608.61 | 5,608.61 | 5,596.63 | 5,596.63 | 0.0K |
| 09:10 | 5,596.63 | 5,607.31 | 5,596.63 | 5,603.39 | 0.0K |
| 09:15 | 5,607.31 | 5,620.56 | 5,607.07 | 5,620.56 | 0.0K |
| 09:20 | 5,620.56 | 5,620.56 | 5,604.17 | 5,604.17 | 0.0K |
| 09:25 | 5,616.79 | 5,618.25 | 5,615.78 | 5,618.25 | 0.0K |
| 09:30 | 5,618.25 | 5,618.85 | 5,618.25 | 5,618.85 | 0.0K |
| 09:35 | 5,618.83 | 5,623.26 | 5,618.83 | 5,623.26 | 0.0K |
| 09:40 | 5,623.26 | 5,634.13 | 5,612.69 | 5,625.99 | 0.0K |
| 09:45 | 5,625.99 | 5,625.99 | 5,624.63 | 5,624.63 | 0.0K |
| 09:50 | 5,624.63 | 5,624.63 | 5,620.14 | 5,622.58 | 0.0K |
| 09:55 | 5,622.29 | 5,631.61 | 5,622.29 | 5,631.61 | 0.0K |
| 10:00 | 5,631.61 | 5,631.61 | 5,628.11 | 5,628.11 | 0.0K |
| 10:05 | 5,621.48 | 5,623.95 | 5,621.01 | 5,622.50 | 0.0K |
| 10:10 | 5,622.50 | 5,622.50 | 5,622.50 | 5,622.50 | 0.0K |
| 10:15 | 5,623.95 | 5,626.93 | 5,617.58 | 5,617.58 | 0.0K |
| 10:20 | 5,617.58 | 5,626.44 | 5,617.58 | 5,619.35 | 0.0K |
| 10:25 | 5,627.72 | 5,628.25 | 5,625.74 | 5,628.25 | 0.0K |
| 10:30 | 5,628.25 | 5,628.25 | 5,628.25 | 5,628.25 | 0.0K |
| 10:35 | 5,628.25 | 5,628.25 | 5,628.25 | 5,628.25 | 0.0K |
| 10:40 | 5,628.25 | 5,628.25 | 5,606.46 | 5,606.46 | 0.0K |
| 10:45 | 5,606.46 | 5,607.85 | 5,606.46 | 5,607.85 | 0.0K |
| 10:50 | 5,608.31 | 5,613.72 | 5,608.31 | 5,612.74 | 0.0K |
| 10:55 | 5,612.74 | 5,612.74 | 5,593.31 | 5,598.98 | 0.0K |
| 11:00 | 5,603.14 | 5,603.88 | 5,603.14 | 5,603.88 | 0.0K |
| 11:05 | 5,603.88 | 5,603.88 | 5,595.61 | 5,595.61 | 0.0K |
| 11:10 | 5,593.53 | 5,604.66 | 5,593.53 | 5,604.66 | 0.0K |
| 11:15 | 5,615.95 | 5,615.95 | 5,615.95 | 5,615.95 | 0.0K |
| 11:20 | 5,615.95 | 5,615.95 | 5,605.37 | 5,605.37 | 0.0K |
| 11:25 | 5,605.37 | 5,609.38 | 5,605.37 | 5,609.38 | 0.0K |
| 11:30 | 5,609.38 | 5,609.38 | 5,608.87 | 5,608.87 | 0.0K |
| 11:35 | 5,613.79 | 5,613.79 | 5,612.36 | 5,612.36 | 0.0K |
| 11:40 | 5,612.36 | 5,612.36 | 5,605.71 | 5,605.71 | 0.0K |
| 11:45 | 5,605.71 | 5,605.71 | 5,598.00 | 5,598.00 | 0.0K |
| 11:50 | 5,604.61 | 5,604.61 | 5,604.44 | 5,604.44 | 0.0K |
| 11:55 | 5,604.53 | 5,604.53 | 5,604.04 | 5,604.53 | 0.0K |
| 12:00 | 5,602.31 | 5,602.31 | 5,592.96 | 5,592.96 | 0.0K |
| 12:05 | 5,592.96 | 5,592.96 | 5,592.96 | 5,592.96 | 0.0K |
| 12:10 | 5,592.96 | 5,592.96 | 5,590.74 | 5,591.21 | 0.0K |
| 12:15 | 5,591.21 | 5,598.89 | 5,591.21 | 5,598.89 | 0.0K |
| 12:20 | 5,599.37 | 5,599.37 | 5,599.37 | 5,599.37 | 0.0K |
| 12:25 | 5,596.13 | 5,596.13 | 5,589.48 | 5,589.54 | 0.0K |
| 12:30 | 5,589.75 | 5,590.68 | 5,589.75 | 5,590.68 | 0.0K |
| 12:35 | 5,590.68 | 5,596.32 | 5,585.24 | 5,596.32 | 0.0K |
| 12:40 | 5,596.32 | 5,596.45 | 5,596.32 | 5,596.45 | 0.0K |
| 12:45 | 5,596.45 | 5,599.32 | 5,596.45 | 5,599.32 | 0.0K |
| 12:50 | 5,599.32 | 5,599.32 | 5,599.32 | 5,599.32 | 0.0K |
| 12:55 | 5,599.32 | 5,599.50 | 5,599.32 | 5,599.50 | 0.0K |
| 13:00 | 5,599.50 | 5,599.50 | 5,598.13 | 5,599.31 | 0.0K |
| 13:05 | 5,599.37 | 5,603.80 | 5,599.37 | 5,603.80 | 0.0K |
| 13:10 | 5,603.80 | 5,604.12 | 5,589.49 | 5,589.49 | 0.0K |
| 13:15 | 5,589.51 | 5,600.59 | 5,589.51 | 5,595.68 | 0.0K |
| 13:20 | 5,595.68 | 5,595.68 | 5,584.60 | 5,584.60 | 0.0K |
| 13:25 | 5,584.60 | 5,587.07 | 5,584.60 | 5,587.07 | 0.0K |
| 13:30 | 5,591.50 | 5,591.50 | 5,573.51 | 5,573.51 | 0.0K |
| 13:35 | 5,549.13 | 5,560.21 | 5,549.13 | 5,551.35 | 0.0K |
| 13:40 | 5,559.00 | 5,559.00 | 5,552.49 | 5,552.49 | 0.0K |
| 13:45 | 5,552.49 | 5,560.35 | 5,549.27 | 5,549.27 | 0.0K |
| 13:50 | 5,546.80 | 5,546.80 | 5,544.33 | 5,544.52 | 0.0K |
| 13:55 | 5,542.20 | 5,544.16 | 5,539.73 | 5,544.16 | 0.0K |
| 14:00 | 5,544.16 | 5,546.63 | 5,544.16 | 5,546.63 | 0.0K |
| 14:05 | 5,546.63 | 5,546.77 | 5,546.63 | 5,546.77 | 0.0K |
| 14:10 | 5,544.35 | 5,544.35 | 5,535.49 | 5,535.49 | 0.0K |
| 14:15 | 5,535.49 | 5,535.49 | 5,531.05 | 5,531.52 | 0.0K |
| 14:20 | 5,538.17 | 5,538.17 | 5,524.36 | 5,535.49 | 0.0K |
| 14:25 | 5,519.97 | 5,533.27 | 5,513.32 | 5,513.32 | 0.0K |
| 14:30 | 5,513.32 | 5,535.49 | 5,513.32 | 5,535.49 | 0.0K |
| 14:35 | 5,535.49 | 5,535.49 | 5,530.08 | 5,530.08 | 0.0K |
| 14:40 | 5,527.61 | 5,528.54 | 5,527.55 | 5,527.55 | 0.0K |
| 14:45 | 5,527.38 | 5,527.38 | 5,515.18 | 5,515.18 | 0.0K |
| 14:50 | 5,515.18 | 5,524.15 | 5,515.18 | 5,524.15 | 0.0K |
| 14:55 | 5,517.50 | 5,524.15 | 5,517.50 | 5,522.28 | 0.0K |
| 15:00 | 5,522.14 | 5,524.61 | 5,512.53 | 5,524.61 | 0.0K |
| 15:05 | 5,513.53 | 5,513.53 | 5,512.25 | 5,512.25 | 0.0K |
| 15:10 | 5,510.04 | 5,526.56 | 5,510.04 | 5,526.56 | 0.0K |
| 15:15 | 5,526.56 | 5,526.56 | 5,517.50 | 5,517.50 | 0.0K |
| 15:20 | 5,516.88 | 5,516.88 | 5,513.74 | 5,513.89 | 0.0K |
| 15:25 | 5,513.89 | 5,513.89 | 5,511.48 | 5,513.21 | 0.0K |
| 15:30 | 5,513.21 | 5,523.03 | 5,513.21 | 5,520.43 | 0.0K |
| 15:35 | 5,520.43 | 5,527.04 | 5,520.43 | 5,527.04 | 0.0K |
| 15:40 | 5,524.84 | 5,524.84 | 5,521.66 | 5,521.79 | 0.0K |
| 15:45 | 5,513.42 | 5,515.89 | 5,513.42 | 5,515.89 | 0.0K |
| 15:50 | 5,518.10 | 5,518.10 | 5,515.40 | 5,515.40 | 0.0K |
| 15:55 | 5,515.40 | 5,521.79 | 5,515.40 | 5,520.86 | 0.0K |
| 16:00 | 5,521.39 | 5,522.29 | 5,520.93 | 5,520.93 | 0.0K |
| 16:05 | 5,520.93 | 5,520.93 | 5,514.89 | 5,514.89 | 0.0K |
| 16:10 | 5,513.91 | 5,518.95 | 5,512.30 | 5,518.95 | 0.0K |
| 16:15 | 5,514.03 | 5,524.03 | 5,514.03 | 5,524.03 | 0.0K |
| 16:20 | 5,524.03 | 5,528.47 | 5,523.01 | 5,523.01 | 0.0K |
| 16:25 | 5,523.39 | 5,526.39 | 5,518.88 | 5,526.39 | 0.0K |
| 16:30 | 5,525.51 | 5,529.18 | 5,525.05 | 5,529.18 | 0.0K |
| 16:35 | 5,531.65 | 5,531.65 | 5,517.84 | 5,517.84 | 0.0K |
| 16:40 | 5,511.82 | 5,525.37 | 5,508.34 | 5,525.37 | 0.0K |
| 16:45 | 5,527.58 | 5,530.96 | 5,518.98 | 5,530.96 | 0.0K |
| 16:50 | 5,529.30 | 5,529.30 | 5,529.30 | 5,529.30 | 0.0K |
| 16:55 | 5,529.30 | 5,529.30 | 5,529.30 | 5,529.30 | 0.0K |
| 17:00 | 5,529.30 | 5,529.30 | 5,522.90 | 5,522.90 | 0.0K |
| 17:05 | 5,522.90 | 5,522.90 | 5,522.90 | 5,522.90 | 0.0K |