2,320.00
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 2,384.00 | 2,407.20 | 2,384.00 | 2,398.00 | 28.2K |
| 08:01 | 2,396.00 | 2,396.00 | 2,392.00 | 2,392.00 | 0.5K |
| 08:02 | 2,390.51 | 2,390.51 | 2,390.51 | 2,390.51 | 0.0K |
| 08:04 | 2,388.00 | 2,392.00 | 2,388.00 | 2,392.00 | 1.2K |
| 08:08 | 2,390.00 | 2,392.00 | 2,388.00 | 2,392.00 | 1.0K |
| 08:11 | 2,391.71 | 2,391.71 | 2,391.71 | 2,391.71 | 0.1K |
| 08:13 | 2,392.00 | 2,392.00 | 2,392.00 | 2,392.00 | 1.5K |
| 08:14 | 2,394.00 | 2,394.00 | 2,394.00 | 2,394.00 | 0.1K |
| 08:21 | 2,394.00 | 2,394.00 | 2,394.00 | 2,394.00 | 0.6K |
| 08:23 | 2,396.00 | 2,396.00 | 2,396.00 | 2,396.00 | 0.4K |
| 08:24 | 2,396.00 | 2,396.00 | 2,396.00 | 2,396.00 | 0.1K |
| 08:26 | 2,396.00 | 2,396.00 | 2,396.00 | 2,396.00 | 0.3K |
| 08:27 | 2,396.00 | 2,396.00 | 2,394.00 | 2,394.00 | 2.0K |
| 08:30 | 2,392.00 | 2,392.06 | 2,392.00 | 2,392.06 | 3.0K |
| 08:31 | 2,396.00 | 2,396.00 | 2,396.00 | 2,396.00 | 0.7K |
| 08:34 | 2,394.00 | 2,394.00 | 2,394.00 | 2,394.00 | 0.6K |
| 08:36 | 2,398.00 | 2,398.00 | 2,398.00 | 2,398.00 | 0.0K |
| 08:40 | 2,394.00 | 2,394.00 | 2,394.00 | 2,394.00 | 0.9K |
| 08:43 | 2,394.00 | 2,394.00 | 2,394.00 | 2,394.00 | 1.3K |
| 08:45 | 2,396.00 | 2,396.00 | 2,396.00 | 2,396.00 | 0.7K |
| 08:46 | 2,394.00 | 2,394.00 | 2,394.00 | 2,394.00 | 0.0K |
| 08:50 | 2,396.00 | 2,396.00 | 2,396.00 | 2,396.00 | 0.5K |
| 08:51 | 2,398.00 | 2,398.00 | 2,398.00 | 2,398.00 | 4.6K |
| 08:52 | 2,400.80 | 2,400.80 | 2,400.80 | 2,400.80 | 0.7K |
| 08:53 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 0.8K |
| 09:00 | 2,402.00 | 2,402.00 | 2,400.00 | 2,400.00 | 1.4K |
| 09:04 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 0.7K |
| 09:07 | 2,396.00 | 2,396.00 | 2,396.00 | 2,396.00 | 1.5K |
| 09:08 | 2,396.00 | 2,396.00 | 2,396.00 | 2,396.00 | 1.1K |
| 09:11 | 2,398.00 | 2,398.00 | 2,396.00 | 2,396.00 | 0.0K |
| 09:12 | 2,394.00 | 2,394.00 | 2,394.00 | 2,394.00 | 1.1K |
| 09:13 | 2,392.00 | 2,392.00 | 2,392.00 | 2,392.00 | 0.0K |
| 09:15 | 2,390.85 | 2,390.85 | 2,390.85 | 2,390.85 | 0.1K |
| 09:16 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | 0.2K |
| 09:18 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | 0.6K |
| 09:20 | 2,392.00 | 2,392.00 | 2,392.00 | 2,392.00 | 0.4K |
| 09:22 | 2,392.00 | 2,392.00 | 2,392.00 | 2,392.00 | 0.1K |
| 09:23 | 2,392.00 | 2,392.00 | 2,392.00 | 2,392.00 | 0.2K |
| 09:25 | 2,394.00 | 2,394.00 | 2,394.00 | 2,394.00 | 0.8K |
| 09:28 | 2,394.00 | 2,394.00 | 2,394.00 | 2,394.00 | 0.3K |
| 09:32 | 2,398.00 | 2,398.00 | 2,396.00 | 2,396.00 | 0.5K |
| 09:33 | 2,396.00 | 2,396.00 | 2,394.00 | 2,394.14 | 1.2K |
| 09:34 | 2,394.00 | 2,394.00 | 2,394.00 | 2,394.00 | 0.0K |
| 09:40 | 2,394.00 | 2,394.00 | 2,394.00 | 2,394.00 | 0.2K |
| 09:42 | 2,394.00 | 2,394.00 | 2,394.00 | 2,394.00 | 0.2K |
| 09:43 | 2,394.00 | 2,394.00 | 2,394.00 | 2,394.00 | 0.1K |
| 09:44 | 2,396.00 | 2,396.00 | 2,396.00 | 2,396.00 | 0.0K |
| 09:50 | 2,392.00 | 2,392.00 | 2,392.00 | 2,392.00 | 1.1K |
| 09:51 | 2,392.00 | 2,392.00 | 2,392.00 | 2,392.00 | 0.5K |
| 09:55 | 2,392.00 | 2,392.00 | 2,392.00 | 2,392.00 | 0.3K |
| 09:56 | 2,392.00 | 2,392.00 | 2,392.00 | 2,392.00 | 0.0K |
| 10:00 | 2,390.00 | 2,390.00 | 2,388.00 | 2,388.00 | 3.3K |
| 10:01 | 2,386.57 | 2,386.57 | 2,386.57 | 2,386.57 | 0.1K |
| 10:08 | 2,387.34 | 2,387.34 | 2,387.34 | 2,387.34 | 0.3K |
| 10:09 | 2,386.00 | 2,386.00 | 2,386.00 | 2,386.00 | 1.6K |
| 10:17 | 2,386.00 | 2,386.00 | 2,386.00 | 2,386.00 | 1.4K |
| 10:19 | 2,388.00 | 2,388.00 | 2,388.00 | 2,388.00 | 0.4K |
| 10:20 | 2,388.00 | 2,388.00 | 2,388.00 | 2,388.00 | 0.6K |
| 10:22 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | 1.2K |
| 10:24 | 2,392.00 | 2,392.00 | 2,392.00 | 2,392.00 | 0.0K |
| 10:26 | 2,392.00 | 2,392.00 | 2,392.00 | 2,392.00 | 0.6K |
| 10:27 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | 0.4K |
| 10:35 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | 0.6K |
| 10:38 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | 0.1K |
| 10:41 | 2,388.00 | 2,388.00 | 2,388.00 | 2,388.00 | 2.1K |
| 10:42 | 2,388.00 | 2,388.00 | 2,388.00 | 2,388.00 | 0.3K |
| 10:43 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | 0.0K |
| 10:44 | 2,388.00 | 2,388.00 | 2,388.00 | 2,388.00 | 1.0K |
| 10:52 | 2,388.00 | 2,388.00 | 2,388.00 | 2,388.00 | 0.6K |
| 10:54 | 2,388.00 | 2,388.00 | 2,388.00 | 2,388.00 | 1.6K |
| 10:56 | 2,388.00 | 2,388.00 | 2,388.00 | 2,388.00 | 1.0K |
| 11:02 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | 1.2K |
| 11:03 | 2,392.00 | 2,392.00 | 2,392.00 | 2,392.00 | 0.0K |
| 11:09 | 2,392.00 | 2,392.00 | 2,392.00 | 2,392.00 | 1.4K |
| 11:10 | 2,392.34 | 2,392.34 | 2,392.00 | 2,392.00 | 2.9K |
| 11:13 | 2,392.00 | 2,392.00 | 2,392.00 | 2,392.00 | 0.7K |
| 11:15 | 2,392.00 | 2,392.00 | 2,392.00 | 2,392.00 | 0.1K |
| 11:17 | 2,392.00 | 2,392.00 | 2,390.00 | 2,390.00 | 2.0K |
| 11:25 | 2,392.00 | 2,392.00 | 2,392.00 | 2,392.00 | 0.1K |
| 11:30 | 2,392.00 | 2,392.00 | 2,392.00 | 2,392.00 | 0.7K |
| 11:35 | 2,394.00 | 2,394.00 | 2,394.00 | 2,394.00 | 1.3K |
| 11:38 | 2,396.00 | 2,396.00 | 2,396.00 | 2,396.00 | 0.1K |
| 11:42 | 2,394.00 | 2,394.00 | 2,394.00 | 2,394.00 | 3.0K |
| 11:45 | 2,394.00 | 2,394.00 | 2,394.00 | 2,394.00 | 0.2K |
| 11:46 | 2,394.00 | 2,394.00 | 2,394.00 | 2,394.00 | 1.9K |
| 11:47 | 2,394.00 | 2,394.00 | 2,394.00 | 2,394.00 | 0.3K |
| 11:48 | 2,394.00 | 2,394.00 | 2,394.00 | 2,394.00 | 0.1K |
| 11:51 | 2,394.00 | 2,394.00 | 2,394.00 | 2,394.00 | 0.1K |
| 11:52 | 2,392.00 | 2,392.00 | 2,392.00 | 2,392.00 | 0.7K |
| 11:53 | 2,392.00 | 2,392.00 | 2,392.00 | 2,392.00 | 0.5K |
| 11:58 | 2,392.00 | 2,392.00 | 2,392.00 | 2,392.00 | 0.9K |
| 11:59 | 2,393.50 | 2,393.50 | 2,393.50 | 2,393.50 | 0.2K |
| 12:01 | 2,394.00 | 2,394.00 | 2,394.00 | 2,394.00 | 0.1K |
| 12:02 | 2,394.00 | 2,394.00 | 2,394.00 | 2,394.00 | 0.2K |
| 12:06 | 2,394.00 | 2,394.00 | 2,394.00 | 2,394.00 | 0.1K |
| 12:07 | 2,394.00 | 2,394.00 | 2,394.00 | 2,394.00 | 0.2K |
| 12:08 | 2,394.00 | 2,394.00 | 2,394.00 | 2,394.00 | 0.0K |
| 12:10 | 2,394.00 | 2,394.00 | 2,394.00 | 2,394.00 | 0.0K |
| 12:11 | 2,394.00 | 2,394.00 | 2,393.34 | 2,393.34 | 0.6K |
| 12:17 | 2,394.00 | 2,394.00 | 2,394.00 | 2,394.00 | 0.6K |
| 12:29 | 2,396.00 | 2,396.00 | 2,396.00 | 2,396.00 | 2.9K |
| 12:30 | 2,396.00 | 2,396.00 | 2,396.00 | 2,396.00 | 0.3K |
| 12:31 | 2,396.00 | 2,396.00 | 2,396.00 | 2,396.00 | 0.5K |
| 12:33 | 2,396.00 | 2,396.00 | 2,394.00 | 2,394.00 | 0.6K |
| 12:43 | 2,392.00 | 2,392.00 | 2,392.00 | 2,392.00 | 1.5K |
| 12:46 | 2,394.00 | 2,394.00 | 2,394.00 | 2,394.00 | 0.6K |
| 12:50 | 2,392.00 | 2,392.00 | 2,392.00 | 2,392.00 | 0.7K |
| 12:51 | 2,394.00 | 2,394.00 | 2,394.00 | 2,394.00 | 0.1K |
| 12:52 | 2,394.00 | 2,394.00 | 2,394.00 | 2,394.00 | 0.1K |
| 12:55 | 2,394.00 | 2,394.00 | 2,394.00 | 2,394.00 | 0.2K |
| 12:57 | 2,394.00 | 2,394.00 | 2,394.00 | 2,394.00 | 0.1K |
| 13:01 | 2,392.00 | 2,392.00 | 2,392.00 | 2,392.00 | 2.2K |
| 13:03 | 2,392.45 | 2,392.45 | 2,392.00 | 2,392.00 | 0.6K |
| 13:06 | 2,392.00 | 2,392.00 | 2,392.00 | 2,392.00 | 1.0K |
| 13:11 | 2,392.00 | 2,392.00 | 2,392.00 | 2,392.00 | 0.7K |
| 13:14 | 2,394.00 | 2,394.00 | 2,394.00 | 2,394.00 | 0.3K |
| 13:20 | 2,392.00 | 2,392.00 | 2,392.00 | 2,392.00 | 2.1K |
| 13:25 | 2,392.00 | 2,392.00 | 2,392.00 | 2,392.00 | 0.5K |
| 13:28 | 2,392.00 | 2,392.00 | 2,392.00 | 2,392.00 | 1.1K |
| 13:31 | 2,392.00 | 2,392.00 | 2,392.00 | 2,392.00 | 0.4K |
| 13:32 | 2,392.00 | 2,392.00 | 2,392.00 | 2,392.00 | 1.2K |
| 13:33 | 2,392.00 | 2,392.00 | 2,392.00 | 2,392.00 | 0.8K |
| 13:34 | 2,392.00 | 2,392.00 | 2,392.00 | 2,392.00 | 0.2K |
| 13:37 | 2,392.00 | 2,392.00 | 2,392.00 | 2,392.00 | 0.3K |
| 13:38 | 2,392.00 | 2,392.00 | 2,392.00 | 2,392.00 | 0.4K |
| 13:42 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | 0.8K |
| 13:43 | 2,392.00 | 2,392.00 | 2,392.00 | 2,392.00 | 0.7K |
| 13:44 | 2,392.44 | 2,392.44 | 2,392.44 | 2,392.44 | 0.1K |
| 13:47 | 2,392.00 | 2,394.00 | 2,392.00 | 2,394.00 | 0.8K |
| 13:48 | 2,394.00 | 2,394.00 | 2,394.00 | 2,394.00 | 1.3K |
| 13:52 | 2,394.00 | 2,394.00 | 2,394.00 | 2,394.00 | 0.1K |
| 13:55 | 2,394.00 | 2,394.00 | 2,394.00 | 2,394.00 | 0.3K |
| 14:00 | 2,392.00 | 2,394.00 | 2,392.00 | 2,394.00 | 0.9K |
| 14:02 | 2,392.00 | 2,392.00 | 2,392.00 | 2,392.00 | 2.8K |
| 14:05 | 2,394.00 | 2,394.00 | 2,394.00 | 2,394.00 | 1.7K |
| 14:06 | 2,394.00 | 2,394.00 | 2,394.00 | 2,394.00 | 1.1K |
| 14:09 | 2,396.00 | 2,396.00 | 2,396.00 | 2,396.00 | 1.7K |
| 14:12 | 2,396.00 | 2,396.00 | 2,396.00 | 2,396.00 | 1.5K |
| 14:17 | 2,396.72 | 2,396.72 | 2,396.55 | 2,396.55 | 0.2K |
| 14:18 | 2,396.00 | 2,396.00 | 2,396.00 | 2,396.00 | 1.0K |
| 14:19 | 2,396.67 | 2,398.00 | 2,396.00 | 2,398.00 | 2.6K |
| 14:20 | 2,396.00 | 2,396.00 | 2,396.00 | 2,396.00 | 0.1K |
| 14:24 | 2,395.25 | 2,395.25 | 2,395.25 | 2,395.25 | 0.1K |
| 14:25 | 2,396.00 | 2,396.00 | 2,395.25 | 2,395.25 | 0.2K |
| 14:30 | 2,396.00 | 2,397.99 | 2,396.00 | 2,397.99 | 1.2K |
| 14:31 | 2,394.00 | 2,394.00 | 2,392.00 | 2,393.00 | 3.6K |
| 14:32 | 2,392.00 | 2,392.00 | 2,392.00 | 2,392.00 | 1.0K |
| 14:33 | 2,392.00 | 2,392.00 | 2,388.00 | 2,390.00 | 1.9K |
| 14:34 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | 1.2K |
| 14:35 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | 0.2K |
| 14:37 | 2,392.00 | 2,392.00 | 2,392.00 | 2,392.00 | 1.5K |
| 14:38 | 2,394.00 | 2,394.00 | 2,394.00 | 2,394.00 | 0.0K |
| 14:39 | 2,394.00 | 2,396.00 | 2,393.43 | 2,396.00 | 6.0K |
| 14:40 | 2,396.00 | 2,396.00 | 2,396.00 | 2,396.00 | 0.2K |
| 14:41 | 2,396.00 | 2,396.00 | 2,396.00 | 2,396.00 | 1.1K |
| 14:43 | 2,398.00 | 2,398.00 | 2,398.00 | 2,398.00 | 0.3K |
| 14:44 | 2,396.00 | 2,396.00 | 2,396.00 | 2,396.00 | 0.8K |
| 14:46 | 2,396.00 | 2,396.00 | 2,396.00 | 2,396.00 | 0.4K |
| 14:51 | 2,394.00 | 2,394.00 | 2,394.00 | 2,394.00 | 1.6K |
| 14:54 | 2,396.00 | 2,396.00 | 2,396.00 | 2,396.00 | 0.7K |
| 14:55 | 2,395.26 | 2,395.26 | 2,395.26 | 2,395.26 | 0.0K |
| 15:00 | 2,394.00 | 2,394.00 | 2,394.00 | 2,394.00 | 2.6K |
| 15:01 | 2,392.00 | 2,392.00 | 2,392.00 | 2,392.00 | 2.2K |
| 15:05 | 2,392.00 | 2,392.00 | 2,392.00 | 2,392.00 | 0.7K |
| 15:09 | 2,392.00 | 2,392.00 | 2,392.00 | 2,392.00 | 2.4K |
| 15:10 | 2,392.00 | 2,392.00 | 2,392.00 | 2,392.00 | 2.2K |
| 15:13 | 2,392.00 | 2,392.00 | 2,390.00 | 2,390.00 | 1.1K |
| 15:15 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | 1.2K |
| 15:16 | 2,390.00 | 2,390.00 | 2,386.89 | 2,386.89 | 1.1K |
| 15:17 | 2,386.00 | 2,386.00 | 2,386.00 | 2,386.00 | 0.1K |
| 15:18 | 2,386.00 | 2,386.00 | 2,386.00 | 2,386.00 | 0.5K |
| 15:20 | 2,384.00 | 2,384.00 | 2,384.00 | 2,384.00 | 0.4K |
| 15:21 | 2,383.29 | 2,384.00 | 2,383.29 | 2,384.00 | 1.5K |
| 15:22 | 2,384.00 | 2,384.00 | 2,384.00 | 2,384.00 | 0.3K |
| 15:23 | 2,384.44 | 2,384.44 | 2,384.44 | 2,384.44 | 0.1K |
| 15:25 | 2,384.00 | 2,384.00 | 2,384.00 | 2,384.00 | 1.9K |
| 15:26 | 2,384.00 | 2,384.00 | 2,384.00 | 2,384.00 | 0.0K |
| 15:27 | 2,382.00 | 2,382.00 | 2,382.00 | 2,382.00 | 1.5K |
| 15:28 | 2,382.00 | 2,382.00 | 2,382.00 | 2,382.00 | 5.1K |
| 15:31 | 2,382.00 | 2,382.00 | 2,382.00 | 2,382.00 | 0.6K |
| 15:32 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 0.4K |
| 15:35 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 2.0K |
| 15:36 | 2,380.00 | 2,381.00 | 2,380.00 | 2,381.00 | 0.0K |
| 15:38 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 1.3K |
| 15:39 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 0.0K |
| 15:40 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 0.2K |
| 15:41 | 2,382.00 | 2,382.00 | 2,382.00 | 2,382.00 | 2.6K |
| 15:44 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | 40.0K |
| 15:45 | 2,383.00 | 2,383.00 | 2,383.00 | 2,383.00 | 0.1K |
| 15:46 | 2,382.00 | 2,382.00 | 2,382.00 | 2,382.00 | 0.0K |
| 15:48 | 2,384.00 | 2,384.00 | 2,384.00 | 2,384.00 | 3.8K |
| 15:49 | 2,384.00 | 2,384.00 | 2,384.00 | 2,384.00 | 0.3K |
| 15:50 | 2,384.00 | 2,384.00 | 2,384.00 | 2,384.00 | 0.3K |
| 15:51 | 2,384.00 | 2,384.00 | 2,382.61 | 2,382.61 | 0.4K |
| 15:52 | 2,384.00 | 2,384.00 | 2,382.00 | 2,382.00 | 0.4K |
| 15:53 | 2,382.00 | 2,382.00 | 2,382.00 | 2,382.00 | 1.1K |
| 15:55 | 2,382.00 | 2,382.00 | 2,382.00 | 2,382.00 | 1.1K |
| 15:56 | 2,382.00 | 2,382.00 | 2,380.00 | 2,380.00 | 0.6K |
| 15:57 | 2,382.00 | 2,382.00 | 2,382.00 | 2,382.00 | 0.2K |
| 15:58 | 2,382.00 | 2,382.00 | 2,382.00 | 2,382.00 | 0.4K |
| 15:59 | 2,382.00 | 2,382.00 | 2,382.00 | 2,382.00 | 0.8K |
| 16:00 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 0.9K |
| 16:01 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 0.1K |
| 16:02 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 1.6K |
| 16:03 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 0.7K |
| 16:04 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 3.6K |
| 16:05 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 1.8K |
| 16:10 | 2,382.00 | 2,382.00 | 2,382.00 | 2,382.00 | 3.4K |
| 16:11 | 2,382.00 | 2,382.00 | 2,382.00 | 2,382.00 | 0.4K |
| 16:12 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 1.4K |
| 16:13 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 3.7K |
| 16:14 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 0.0K |
| 16:18 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 1.6K |
| 16:20 | 2,380.00 | 2,382.00 | 2,380.00 | 2,382.00 | 1.2K |
| 16:23 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 0.7K |
| 16:26 | 2,380.53 | 2,380.53 | 2,380.53 | 2,380.53 | 0.1K |
| 16:27 | 2,380.14 | 2,382.00 | 2,380.00 | 2,380.00 | 4.0K |
| 16:28 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 1.2K |
| 16:29 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 0.6K |
| 16:35 | 2,374.00 | 2,374.00 | 2,374.00 | 2,374.00 | 194.9K |