1,979.00
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,915.00 | 1,917.00 | 1,915.00 | 1,917.00 | 1.4K |
| 08:02 | 1,920.45 | 1,920.45 | 1,920.45 | 1,920.50 | 0.1K |
| 08:04 | 1,919.00 | 1,919.00 | 1,914.00 | 1,914.00 | 0.8K |
| 08:05 | 1,916.52 | 1,916.52 | 1,916.52 | 1,916.50 | 0.2K |
| 08:12 | 1,918.00 | 1,918.00 | 1,918.00 | 1,918.00 | 0.3K |
| 08:15 | 1,918.22 | 1,918.22 | 1,918.22 | 1,918.22 | 0.1K |
| 08:19 | 1,916.44 | 1,916.44 | 1,916.44 | 1,916.44 | 0.1K |
| 08:21 | 1,915.74 | 1,915.74 | 1,915.74 | 1,915.74 | 0.3K |
| 08:23 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 0.5K |
| 08:24 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 0.0K |
| 08:32 | 1,924.00 | 1,924.00 | 1,924.00 | 1,924.00 | 0.1K |
| 08:38 | 1,923.13 | 1,923.13 | 1,923.13 | 1,923.13 | 0.0K |
| 08:41 | 1,926.00 | 1,926.00 | 1,922.00 | 1,922.00 | 0.3K |
| 08:42 | 1,922.00 | 1,922.00 | 1,922.00 | 1,922.00 | 0.5K |
| 08:44 | 1,921.00 | 1,921.00 | 1,921.00 | 1,921.00 | 0.0K |
| 08:46 | 1,922.00 | 1,922.00 | 1,922.00 | 1,922.00 | 0.2K |
| 08:48 | 1,923.00 | 1,923.00 | 1,923.00 | 1,923.00 | 0.0K |
| 08:50 | 1,923.00 | 1,923.00 | 1,923.00 | 1,923.00 | 0.3K |
| 08:54 | 1,923.00 | 1,923.00 | 1,923.00 | 1,923.00 | 0.0K |
| 08:58 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 0.2K |
| 09:02 | 1,924.00 | 1,924.00 | 1,924.00 | 1,924.00 | 0.1K |
| 09:05 | 1,929.00 | 1,931.00 | 1,929.00 | 1,931.00 | 0.9K |
| 09:06 | 1,930.70 | 1,930.70 | 1,930.70 | 1,930.70 | 0.1K |
| 09:07 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 0.1K |
| 09:10 | 1,931.00 | 1,931.00 | 1,928.00 | 1,928.00 | 0.6K |
| 09:15 | 1,929.00 | 1,929.00 | 1,929.00 | 1,929.00 | 0.3K |
| 09:16 | 1,930.00 | 1,930.00 | 1,929.00 | 1,929.00 | 0.2K |
| 09:17 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 0.3K |
| 09:19 | 1,931.00 | 1,931.00 | 1,931.00 | 1,931.00 | 0.2K |
| 09:20 | 1,929.00 | 1,929.00 | 1,929.00 | 1,929.00 | 0.0K |
| 09:26 | 1,929.00 | 1,930.00 | 1,929.00 | 1,930.00 | 0.3K |
| 09:27 | 1,928.00 | 1,928.00 | 1,928.00 | 1,928.00 | 0.0K |
| 09:28 | 1,929.00 | 1,929.00 | 1,929.00 | 1,929.00 | 0.1K |
| 09:29 | 1,929.05 | 1,929.05 | 1,929.05 | 1,929.05 | 0.4K |
| 09:30 | 1,931.00 | 1,931.00 | 1,931.00 | 1,931.00 | 0.1K |
| 09:31 | 1,928.00 | 1,928.00 | 1,928.00 | 1,928.00 | 0.2K |
| 09:32 | 1,927.00 | 1,927.00 | 1,926.00 | 1,926.00 | 0.5K |
| 09:35 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 0.2K |
| 09:36 | 1,926.00 | 1,926.00 | 1,926.00 | 1,926.00 | 0.0K |
| 09:41 | 1,923.00 | 1,923.00 | 1,923.00 | 1,923.00 | 0.2K |
| 09:42 | 1,923.00 | 1,925.00 | 1,923.00 | 1,925.00 | 0.1K |
| 09:45 | 1,924.00 | 1,924.00 | 1,924.00 | 1,924.00 | 0.1K |
| 09:49 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 0.1K |
| 09:51 | 1,924.00 | 1,924.00 | 1,923.70 | 1,923.70 | 0.4K |
| 09:53 | 1,923.00 | 1,923.00 | 1,923.00 | 1,923.00 | 0.1K |
| 09:57 | 1,922.00 | 1,922.70 | 1,922.00 | 1,922.70 | 0.4K |
| 10:03 | 1,921.00 | 1,921.00 | 1,921.00 | 1,921.00 | 0.0K |
| 10:08 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 0.0K |
| 10:10 | 1,920.73 | 1,920.73 | 1,920.73 | 1,920.70 | 0.1K |
| 10:11 | 1,918.00 | 1,918.00 | 1,918.00 | 1,918.00 | 0.4K |
| 10:12 | 1,916.00 | 1,916.00 | 1,916.00 | 1,916.00 | 0.2K |
| 10:20 | 1,917.00 | 1,917.00 | 1,917.00 | 1,917.00 | 0.0K |
| 10:23 | 1,917.11 | 1,917.11 | 1,917.11 | 1,917.11 | 0.1K |
| 10:30 | 1,918.00 | 1,918.00 | 1,916.00 | 1,916.00 | 0.1K |
| 10:33 | 1,917.00 | 1,917.00 | 1,917.00 | 1,917.00 | 0.1K |
| 10:34 | 1,916.00 | 1,916.00 | 1,916.00 | 1,916.00 | 0.1K |
| 10:37 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 0.0K |
| 10:43 | 1,917.00 | 1,917.00 | 1,914.00 | 1,914.00 | 0.1K |
| 10:47 | 1,914.49 | 1,914.49 | 1,914.49 | 1,914.49 | 3.0K |
| 10:48 | 1,915.77 | 1,915.77 | 1,915.77 | 1,915.77 | 0.2K |
| 10:57 | 1,919.00 | 1,919.00 | 1,919.00 | 1,919.00 | 0.2K |
| 10:59 | 1,917.00 | 1,917.00 | 1,917.00 | 1,917.00 | 0.2K |
| 11:05 | 1,916.00 | 1,916.00 | 1,916.00 | 1,916.00 | 0.1K |
| 11:09 | 1,916.11 | 1,917.00 | 1,916.00 | 1,916.00 | 0.3K |
| 11:16 | 1,918.00 | 1,918.00 | 1,918.00 | 1,918.00 | 0.1K |
| 11:17 | 1,918.00 | 1,918.00 | 1,918.00 | 1,918.00 | 0.1K |
| 11:19 | 1,916.05 | 1,916.05 | 1,916.05 | 1,916.05 | 0.1K |
| 11:25 | 1,916.70 | 1,916.70 | 1,916.70 | 1,916.70 | 0.1K |
| 11:36 | 1,916.00 | 1,916.00 | 1,916.00 | 1,916.00 | 0.0K |
| 11:37 | 1,915.38 | 1,915.38 | 1,915.38 | 1,915.38 | 0.5K |
| 11:38 | 1,918.00 | 1,918.00 | 1,918.00 | 1,918.00 | 0.0K |
| 11:39 | 1,916.70 | 1,916.70 | 1,916.70 | 1,916.70 | 0.1K |
| 11:45 | 1,918.00 | 1,918.00 | 1,918.00 | 1,918.00 | 0.1K |
| 11:47 | 1,919.00 | 1,920.00 | 1,919.00 | 1,920.00 | 0.5K |
| 11:48 | 1,919.00 | 1,919.00 | 1,919.00 | 1,919.00 | 0.1K |
| 11:49 | 1,921.00 | 1,921.00 | 1,921.00 | 1,921.00 | 0.1K |
| 11:53 | 1,921.00 | 1,921.00 | 1,921.00 | 1,921.00 | 0.0K |
| 11:55 | 1,922.00 | 1,922.00 | 1,922.00 | 1,922.00 | 0.1K |
| 11:59 | 1,922.00 | 1,923.00 | 1,922.00 | 1,923.00 | 0.6K |
| 12:03 | 1,920.00 | 1,920.00 | 1,919.00 | 1,919.00 | 0.4K |
| 12:13 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 0.0K |
| 12:18 | 1,921.00 | 1,921.00 | 1,921.00 | 1,921.00 | 0.0K |
| 12:20 | 1,922.00 | 1,922.00 | 1,922.00 | 1,922.00 | 0.0K |
| 12:24 | 1,921.00 | 1,921.00 | 1,921.00 | 1,921.00 | 0.0K |
| 12:28 | 1,921.30 | 1,921.30 | 1,921.30 | 1,921.30 | 0.0K |
| 12:29 | 1,922.00 | 1,922.00 | 1,922.00 | 1,922.00 | 0.0K |
| 12:33 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 0.1K |
| 12:36 | 1,920.44 | 1,923.00 | 1,920.44 | 1,923.00 | 3.8K |
| 12:38 | 1,921.70 | 1,921.70 | 1,921.70 | 1,921.70 | 0.3K |
| 12:43 | 1,921.00 | 1,921.00 | 1,921.00 | 1,921.00 | 0.0K |
| 12:46 | 1,922.00 | 1,922.00 | 1,922.00 | 1,922.00 | 0.0K |
| 12:52 | 1,924.00 | 1,924.00 | 1,924.00 | 1,924.00 | 0.1K |
| 12:54 | 1,924.00 | 1,924.00 | 1,924.00 | 1,924.00 | 0.1K |
| 13:05 | 1,923.00 | 1,923.00 | 1,923.00 | 1,923.00 | 0.4K |
| 13:08 | 1,922.00 | 1,922.00 | 1,922.00 | 1,922.00 | 0.2K |
| 13:11 | 1,921.00 | 1,921.00 | 1,921.00 | 1,921.00 | 0.0K |
| 13:13 | 1,921.00 | 1,921.00 | 1,921.00 | 1,921.00 | 0.0K |
| 13:15 | 1,922.00 | 1,922.00 | 1,922.00 | 1,922.00 | 0.0K |
| 13:16 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 0.0K |
| 13:17 | 1,923.00 | 1,925.00 | 1,923.00 | 1,925.00 | 0.4K |
| 13:19 | 1,921.00 | 1,921.00 | 1,921.00 | 1,921.00 | 0.1K |
| 13:21 | 1,921.00 | 1,921.00 | 1,921.00 | 1,921.00 | 0.0K |
| 13:25 | 1,920.00 | 1,922.00 | 1,920.00 | 1,922.00 | 0.4K |
| 13:31 | 1,921.00 | 1,921.00 | 1,921.00 | 1,921.00 | 0.1K |
| 13:32 | 1,920.00 | 1,920.00 | 1,919.00 | 1,919.00 | 0.3K |
| 13:33 | 1,918.00 | 1,918.00 | 1,918.00 | 1,918.00 | 0.1K |
| 13:35 | 1,917.00 | 1,917.00 | 1,917.00 | 1,917.00 | 0.0K |
| 13:36 | 1,916.00 | 1,916.00 | 1,916.00 | 1,916.00 | 0.2K |
| 13:37 | 1,916.00 | 1,916.00 | 1,916.00 | 1,916.00 | 0.2K |
| 13:38 | 1,915.35 | 1,915.35 | 1,915.35 | 1,915.35 | 0.3K |
| 13:39 | 1,915.60 | 1,915.60 | 1,915.60 | 1,915.60 | 0.1K |
| 13:41 | 1,914.00 | 1,914.00 | 1,914.00 | 1,914.00 | 0.9K |
| 13:42 | 1,914.50 | 1,915.00 | 1,914.50 | 1,915.00 | 5.1K |
| 13:44 | 1,916.00 | 1,916.00 | 1,916.00 | 1,916.00 | 0.4K |
| 13:46 | 1,916.00 | 1,918.00 | 1,916.00 | 1,918.00 | 0.5K |
| 13:50 | 1,916.00 | 1,916.00 | 1,915.00 | 1,915.00 | 0.3K |
| 13:51 | 1,915.00 | 1,915.11 | 1,915.00 | 1,915.11 | 65.7K |
| 13:53 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 0.0K |
| 13:56 | 1,916.00 | 1,916.00 | 1,916.00 | 1,916.00 | 0.0K |
| 13:57 | 1,914.00 | 1,914.00 | 1,914.00 | 1,914.00 | 0.0K |
| 13:59 | 1,913.00 | 1,913.00 | 1,913.00 | 1,913.00 | 0.1K |
| 14:01 | 1,912.00 | 1,912.00 | 1,912.00 | 1,912.00 | 0.1K |
| 14:02 | 1,912.00 | 1,912.11 | 1,912.00 | 1,912.10 | 0.3K |
| 14:03 | 1,911.00 | 1,911.00 | 1,910.00 | 1,910.00 | 0.2K |
| 14:05 | 1,909.00 | 1,909.00 | 1,909.00 | 1,909.00 | 0.1K |
| 14:08 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 0.0K |
| 14:09 | 1,911.00 | 1,911.00 | 1,908.00 | 1,908.00 | 0.4K |
| 14:13 | 1,907.00 | 1,907.00 | 1,906.00 | 1,906.00 | 0.2K |
| 14:15 | 1,906.00 | 1,906.00 | 1,905.00 | 1,905.00 | 0.2K |
| 14:16 | 1,907.00 | 1,907.00 | 1,907.00 | 1,907.00 | 0.9K |
| 14:17 | 1,906.00 | 1,906.00 | 1,906.00 | 1,906.00 | 0.2K |
| 14:19 | 1,907.00 | 1,907.00 | 1,907.00 | 1,907.00 | 0.2K |
| 14:26 | 1,906.00 | 1,906.00 | 1,906.00 | 1,906.00 | 0.3K |
| 14:30 | 1,908.00 | 1,908.00 | 1,908.00 | 1,908.00 | 0.0K |
| 14:31 | 1,906.00 | 1,906.00 | 1,906.00 | 1,906.00 | 0.1K |
| 14:34 | 1,907.00 | 1,908.00 | 1,907.00 | 1,908.00 | 0.6K |
| 14:36 | 1,907.99 | 1,907.99 | 1,907.99 | 1,907.99 | 0.0K |
| 14:37 | 1,906.00 | 1,906.00 | 1,906.00 | 1,906.00 | 0.4K |
| 14:39 | 1,906.00 | 1,906.00 | 1,906.00 | 1,906.00 | 0.2K |
| 14:40 | 1,908.00 | 1,908.00 | 1,908.00 | 1,908.00 | 0.2K |
| 14:41 | 1,907.00 | 1,907.00 | 1,907.00 | 1,907.00 | 0.4K |
| 14:42 | 1,908.00 | 1,910.00 | 1,908.00 | 1,910.00 | 0.6K |
| 14:43 | 1,910.00 | 1,910.00 | 1,908.00 | 1,910.00 | 0.1K |
| 14:45 | 1,909.00 | 1,910.00 | 1,909.00 | 1,910.00 | 0.2K |
| 14:47 | 1,909.00 | 1,910.00 | 1,909.00 | 1,910.00 | 0.2K |
| 14:48 | 1,911.00 | 1,911.00 | 1,911.00 | 1,911.00 | 0.1K |
| 14:49 | 1,912.00 | 1,912.00 | 1,912.00 | 1,912.00 | 0.1K |
| 14:53 | 1,912.00 | 1,912.00 | 1,912.00 | 1,912.00 | 0.2K |
| 14:56 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 0.3K |
| 14:57 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 10.0K |
| 14:59 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 0.3K |
| 15:01 | 1,907.00 | 1,907.00 | 1,907.00 | 1,907.00 | 0.6K |
| 15:04 | 1,907.00 | 1,907.00 | 1,907.00 | 1,907.00 | 0.2K |
| 15:05 | 1,907.00 | 1,908.00 | 1,907.00 | 1,908.00 | 0.4K |
| 15:06 | 1,907.00 | 1,907.00 | 1,907.00 | 1,907.00 | 0.8K |
| 15:08 | 1,906.00 | 1,906.00 | 1,906.00 | 1,906.00 | 0.2K |
| 15:11 | 1,909.00 | 1,909.00 | 1,909.00 | 1,909.00 | 0.1K |
| 15:13 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 0.1K |
| 15:17 | 1,911.00 | 1,911.00 | 1,910.00 | 1,910.11 | 0.6K |
| 15:18 | 1,911.00 | 1,911.00 | 1,911.00 | 1,911.00 | 3.4K |
| 15:19 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 0.0K |
| 15:20 | 1,911.00 | 1,911.00 | 1,911.00 | 1,911.00 | 0.1K |
| 15:21 | 1,910.11 | 1,910.11 | 1,910.11 | 1,910.10 | 0.5K |
| 15:22 | 1,911.00 | 1,911.00 | 1,911.00 | 1,911.00 | 0.3K |
| 15:23 | 1,910.00 | 1,911.00 | 1,910.00 | 1,910.00 | 3.8K |
| 15:25 | 1,913.00 | 1,913.00 | 1,910.00 | 1,910.00 | 6.0K |
| 15:26 | 1,912.00 | 1,913.00 | 1,912.00 | 1,912.00 | 7.2K |
| 15:27 | 1,913.00 | 1,915.00 | 1,913.00 | 1,915.00 | 141.7K |
| 15:29 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 3.5K |
| 15:30 | 1,915.00 | 1,917.00 | 1,915.00 | 1,917.00 | 6.7K |
| 15:31 | 1,917.00 | 1,917.00 | 1,916.00 | 1,916.00 | 0.5K |
| 15:32 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 0.0K |
| 15:34 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 0.3K |
| 15:38 | 1,915.00 | 1,916.00 | 1,915.00 | 1,916.00 | 10.0K |
| 15:39 | 1,916.00 | 1,917.00 | 1,916.00 | 1,917.00 | 0.2K |
| 15:40 | 1,916.00 | 1,917.00 | 1,916.00 | 1,917.00 | 0.6K |
| 15:41 | 1,917.00 | 1,917.00 | 1,917.00 | 1,917.00 | 0.1K |
| 15:42 | 1,917.00 | 1,917.00 | 1,917.00 | 1,917.00 | 0.0K |
| 15:43 | 1,917.00 | 1,919.00 | 1,917.00 | 1,919.00 | 4.6K |
| 15:44 | 1,919.00 | 1,920.00 | 1,918.00 | 1,919.00 | 2.9K |
| 15:46 | 1,917.50 | 1,919.00 | 1,917.50 | 1,919.00 | 17.6K |
| 15:47 | 1,919.21 | 1,919.21 | 1,919.21 | 1,919.20 | 0.3K |
| 15:50 | 1,918.00 | 1,918.00 | 1,918.00 | 1,918.00 | 0.7K |
| 15:51 | 1,918.00 | 1,918.00 | 1,916.00 | 1,916.00 | 1.1K |
| 15:52 | 1,918.00 | 1,919.00 | 1,917.00 | 1,917.00 | 1.1K |
| 15:53 | 1,918.00 | 1,918.00 | 1,918.00 | 1,918.00 | 0.1K |
| 15:55 | 1,917.30 | 1,917.30 | 1,917.00 | 1,917.00 | 1.0K |
| 15:57 | 1,916.00 | 1,917.60 | 1,916.00 | 1,917.60 | 1.0K |
| 16:01 | 1,914.00 | 1,914.00 | 1,914.00 | 1,914.00 | 0.3K |
| 16:03 | 1,913.00 | 1,913.00 | 1,913.00 | 1,913.00 | 0.1K |
| 16:07 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 2.2K |
| 16:08 | 1,915.00 | 1,915.00 | 1,914.00 | 1,914.00 | 5.4K |
| 16:10 | 1,914.00 | 1,914.00 | 1,914.00 | 1,914.00 | 0.0K |
| 16:11 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 0.1K |
| 16:12 | 1,913.00 | 1,913.00 | 1,913.00 | 1,913.00 | 0.2K |
| 16:15 | 1,913.12 | 1,913.12 | 1,913.12 | 1,913.12 | 0.1K |
| 16:16 | 1,914.00 | 1,914.00 | 1,914.00 | 1,914.00 | 1.5K |
| 16:17 | 1,914.00 | 1,914.00 | 1,914.00 | 1,914.00 | 0.1K |
| 16:20 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 0.5K |
| 16:21 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 0.1K |
| 16:23 | 1,914.00 | 1,914.00 | 1,914.00 | 1,914.00 | 0.1K |
| 16:25 | 1,914.00 | 1,914.00 | 1,914.00 | 1,914.00 | 0.1K |
| 16:26 | 1,913.00 | 1,914.00 | 1,913.00 | 1,914.00 | 0.1K |
| 16:27 | 1,913.00 | 1,915.00 | 1,913.00 | 1,915.00 | 2.3K |
| 16:28 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 0.5K |
| 16:29 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 4.2K |
| 16:35 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 102.9K |