3,135.00
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 3,263.00 | 3,263.00 | 3,260.00 | 3,260.00 | 0.7K |
| 08:01 | 3,248.00 | 3,248.00 | 3,248.00 | 3,248.00 | 0.0K |
| 08:03 | 3,240.95 | 3,240.95 | 3,240.95 | 3,240.95 | 0.1K |
| 08:06 | 3,238.00 | 3,238.00 | 3,238.00 | 3,238.00 | 0.0K |
| 08:13 | 3,228.00 | 3,228.00 | 3,228.00 | 3,228.00 | 0.0K |
| 08:15 | 3,229.00 | 3,229.00 | 3,229.00 | 3,229.00 | 0.2K |
| 08:16 | 3,223.00 | 3,223.00 | 3,223.00 | 3,223.00 | 0.5K |
| 08:20 | 3,226.00 | 3,226.00 | 3,222.00 | 3,222.00 | 6.2K |
| 08:21 | 3,226.00 | 3,226.00 | 3,226.00 | 3,226.00 | 0.1K |
| 08:24 | 3,225.00 | 3,225.00 | 3,225.00 | 3,225.00 | 0.0K |
| 08:25 | 3,226.00 | 3,226.00 | 3,226.00 | 3,226.00 | 0.0K |
| 08:31 | 3,218.00 | 3,218.00 | 3,218.00 | 3,218.00 | 0.8K |
| 08:32 | 3,218.00 | 3,218.00 | 3,218.00 | 3,218.00 | 0.1K |
| 08:34 | 3,219.50 | 3,219.50 | 3,219.50 | 3,219.50 | 0.5K |
| 08:35 | 3,221.00 | 3,223.00 | 3,221.00 | 3,223.00 | 0.8K |
| 08:36 | 3,222.00 | 3,222.00 | 3,221.00 | 3,221.00 | 0.1K |
| 08:38 | 3,225.00 | 3,225.00 | 3,224.00 | 3,224.00 | 0.2K |
| 08:40 | 3,223.00 | 3,223.00 | 3,223.00 | 3,223.00 | 0.2K |
| 08:42 | 3,226.00 | 3,226.00 | 3,226.00 | 3,226.00 | 0.4K |
| 08:43 | 3,226.00 | 3,226.00 | 3,226.00 | 3,226.00 | 0.0K |
| 08:44 | 3,228.00 | 3,228.00 | 3,228.00 | 3,228.00 | 0.1K |
| 08:46 | 3,234.00 | 3,234.00 | 3,234.00 | 3,234.00 | 0.3K |
| 08:47 | 3,236.00 | 3,236.00 | 3,236.00 | 3,236.00 | 5.1K |
| 08:51 | 3,234.00 | 3,234.00 | 3,234.00 | 3,234.00 | 0.8K |
| 08:53 | 3,231.00 | 3,231.00 | 3,231.00 | 3,231.00 | 1.4K |
| 08:54 | 3,226.00 | 3,229.00 | 3,226.00 | 3,228.00 | 3.5K |
| 08:56 | 3,227.00 | 3,227.00 | 3,227.00 | 3,227.00 | 0.2K |
| 08:58 | 3,225.00 | 3,225.00 | 3,225.00 | 3,225.00 | 0.0K |
| 08:59 | 3,225.00 | 3,225.00 | 3,223.00 | 3,225.00 | 0.3K |
| 09:00 | 3,231.00 | 3,231.00 | 3,231.00 | 3,231.00 | 0.3K |
| 09:02 | 3,224.00 | 3,224.00 | 3,224.00 | 3,224.00 | 0.2K |
| 09:05 | 3,226.00 | 3,226.00 | 3,226.00 | 3,226.00 | 0.3K |
| 09:06 | 3,229.00 | 3,230.00 | 3,229.00 | 3,230.00 | 0.1K |
| 09:11 | 3,231.00 | 3,231.00 | 3,231.00 | 3,231.00 | 0.1K |
| 09:12 | 3,231.00 | 3,231.00 | 3,231.00 | 3,231.00 | 0.1K |
| 09:17 | 3,234.00 | 3,235.00 | 3,234.00 | 3,235.00 | 0.2K |
| 09:31 | 3,234.00 | 3,234.00 | 3,234.00 | 3,234.00 | 0.0K |
| 09:33 | 3,235.00 | 3,235.00 | 3,235.00 | 3,235.00 | 0.2K |
| 09:40 | 3,236.00 | 3,236.00 | 3,236.00 | 3,236.00 | 0.1K |
| 09:51 | 3,233.41 | 3,233.41 | 3,233.41 | 3,233.41 | 0.0K |
| 09:54 | 3,236.00 | 3,236.00 | 3,236.00 | 3,236.00 | 0.1K |
| 09:55 | 3,237.00 | 3,237.00 | 3,237.00 | 3,237.00 | 0.1K |
| 09:57 | 3,235.00 | 3,237.00 | 3,235.00 | 3,237.00 | 0.3K |
| 09:58 | 3,238.00 | 3,238.00 | 3,238.00 | 3,238.00 | 0.1K |
| 10:09 | 3,240.00 | 3,242.00 | 3,240.00 | 3,242.00 | 0.2K |
| 10:39 | 3,243.00 | 3,243.00 | 3,243.00 | 3,243.00 | 0.1K |
| 10:51 | 3,244.00 | 3,244.00 | 3,244.00 | 3,244.00 | 0.0K |
| 10:52 | 3,244.00 | 3,244.00 | 3,244.00 | 3,244.00 | 0.1K |
| 11:01 | 3,242.00 | 3,242.00 | 3,242.00 | 3,242.00 | 0.4K |
| 11:02 | 3,240.60 | 3,240.60 | 3,240.60 | 3,240.60 | 0.0K |
| 11:11 | 3,241.00 | 3,245.00 | 3,241.00 | 3,245.00 | 0.2K |
| 11:43 | 3,242.00 | 3,242.00 | 3,242.00 | 3,242.00 | 0.4K |
| 11:52 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 0.0K |
| 12:08 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 0.0K |
| 12:13 | 3,240.00 | 3,240.00 | 3,239.00 | 3,239.00 | 0.1K |
| 12:14 | 3,239.00 | 3,239.00 | 3,239.00 | 3,239.00 | 0.3K |
| 12:29 | 3,236.00 | 3,236.00 | 3,236.00 | 3,236.00 | 0.3K |
| 12:30 | 3,236.00 | 3,236.00 | 3,236.00 | 3,236.00 | 0.0K |
| 12:31 | 3,238.00 | 3,238.00 | 3,235.00 | 3,235.00 | 0.8K |
| 12:41 | 3,234.00 | 3,234.00 | 3,234.00 | 3,234.00 | 0.2K |
| 12:44 | 3,234.00 | 3,234.00 | 3,234.00 | 3,234.00 | 0.1K |
| 12:45 | 3,234.00 | 3,234.00 | 3,234.00 | 3,234.00 | 0.1K |
| 12:46 | 3,234.00 | 3,234.00 | 3,234.00 | 3,234.00 | 0.1K |
| 12:48 | 3,234.00 | 3,234.00 | 3,234.00 | 3,234.00 | 0.0K |
| 12:50 | 3,234.00 | 3,235.00 | 3,233.00 | 3,235.00 | 0.2K |
| 12:54 | 3,235.00 | 3,235.00 | 3,235.00 | 3,235.00 | 0.1K |
| 12:55 | 3,234.00 | 3,234.00 | 3,230.00 | 3,232.00 | 0.5K |
| 12:56 | 3,234.00 | 3,238.00 | 3,234.00 | 3,237.00 | 1.0K |
| 12:58 | 3,236.00 | 3,236.00 | 3,236.00 | 3,236.00 | 0.0K |
| 12:59 | 3,238.00 | 3,238.00 | 3,238.00 | 3,238.00 | 0.2K |
| 13:02 | 3,238.00 | 3,238.00 | 3,238.00 | 3,238.00 | 0.1K |
| 13:04 | 3,239.00 | 3,239.00 | 3,239.00 | 3,239.00 | 0.0K |
| 13:06 | 3,236.00 | 3,236.00 | 3,236.00 | 3,236.00 | 0.1K |
| 13:11 | 3,238.00 | 3,238.00 | 3,238.00 | 3,238.00 | 0.0K |
| 13:12 | 3,237.00 | 3,241.00 | 3,237.00 | 3,241.00 | 0.2K |
| 13:13 | 3,241.00 | 3,241.00 | 3,241.00 | 3,241.00 | 0.0K |
| 13:30 | 3,246.00 | 3,250.00 | 3,246.00 | 3,248.00 | 1.1K |
| 13:32 | 3,248.00 | 3,248.00 | 3,248.00 | 3,248.00 | 0.0K |
| 13:36 | 3,249.00 | 3,249.00 | 3,249.00 | 3,249.00 | 0.0K |
| 13:37 | 3,247.00 | 3,247.00 | 3,247.00 | 3,247.00 | 0.1K |
| 13:40 | 3,249.00 | 3,249.00 | 3,249.00 | 3,249.00 | 0.1K |
| 13:41 | 3,251.00 | 3,251.00 | 3,251.00 | 3,251.00 | 0.0K |
| 13:48 | 3,244.00 | 3,244.00 | 3,244.00 | 3,244.00 | 1.2K |
| 13:49 | 3,245.00 | 3,246.00 | 3,245.00 | 3,246.00 | 1.7K |
| 13:51 | 3,245.00 | 3,245.00 | 3,245.00 | 3,245.00 | 0.1K |
| 13:52 | 3,245.00 | 3,245.00 | 3,245.00 | 3,245.00 | 0.1K |
| 13:56 | 3,246.00 | 3,247.00 | 3,246.00 | 3,247.00 | 0.5K |
| 13:57 | 3,249.00 | 3,249.00 | 3,249.00 | 3,249.00 | 0.1K |
| 13:58 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 0.1K |
| 13:59 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 0.1K |
| 14:06 | 3,251.00 | 3,251.00 | 3,251.00 | 3,251.00 | 0.0K |
| 14:07 | 3,252.00 | 3,252.00 | 3,252.00 | 3,252.00 | 0.1K |
| 14:10 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 0.0K |
| 14:13 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 0.6K |
| 14:20 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 0.1K |
| 14:24 | 3,252.00 | 3,254.00 | 3,252.00 | 3,254.00 | 0.2K |
| 14:25 | 3,254.00 | 3,254.00 | 3,254.00 | 3,254.00 | 0.1K |
| 14:26 | 3,256.00 | 3,258.00 | 3,254.00 | 3,256.00 | 2.8K |
| 14:27 | 3,255.00 | 3,255.00 | 3,255.00 | 3,255.00 | 0.0K |
| 14:29 | 3,253.00 | 3,253.00 | 3,246.00 | 3,246.00 | 0.5K |
| 14:30 | 3,244.00 | 3,263.00 | 3,244.00 | 3,263.00 | 3.0K |
| 14:32 | 3,270.00 | 3,279.00 | 3,270.00 | 3,275.00 | 6.0K |
| 14:33 | 3,278.00 | 3,280.00 | 3,275.00 | 3,276.00 | 2.3K |
| 14:34 | 3,280.00 | 3,285.00 | 3,280.00 | 3,285.00 | 0.4K |
| 14:35 | 3,283.00 | 3,283.00 | 3,279.00 | 3,279.00 | 2.3K |
| 14:36 | 3,280.00 | 3,284.00 | 3,280.00 | 3,284.00 | 0.3K |
| 14:37 | 3,286.00 | 3,289.00 | 3,285.00 | 3,285.00 | 0.4K |
| 14:38 | 3,290.00 | 3,290.00 | 3,287.00 | 3,287.00 | 3.8K |
| 14:39 | 3,289.00 | 3,289.00 | 3,285.00 | 3,285.00 | 3.3K |
| 14:40 | 3,289.00 | 3,289.00 | 3,283.00 | 3,283.00 | 0.6K |
| 14:42 | 3,289.00 | 3,289.00 | 3,289.00 | 3,289.00 | 0.3K |
| 14:43 | 3,286.00 | 3,286.00 | 3,286.00 | 3,286.00 | 0.1K |
| 14:44 | 3,282.00 | 3,284.00 | 3,280.00 | 3,284.00 | 0.4K |
| 14:45 | 3,283.00 | 3,283.00 | 3,280.00 | 3,280.00 | 0.1K |
| 14:46 | 3,282.00 | 3,286.00 | 3,282.00 | 3,286.00 | 0.9K |
| 14:47 | 3,289.00 | 3,292.00 | 3,285.00 | 3,285.00 | 0.4K |
| 14:49 | 3,287.00 | 3,287.00 | 3,283.00 | 3,283.00 | 0.4K |
| 14:50 | 3,284.00 | 3,288.00 | 3,284.00 | 3,285.00 | 1.1K |
| 14:51 | 3,282.00 | 3,282.00 | 3,282.00 | 3,282.00 | 2.1K |
| 14:52 | 3,283.00 | 3,286.00 | 3,283.00 | 3,286.00 | 0.4K |
| 14:54 | 3,284.00 | 3,286.00 | 3,284.00 | 3,286.00 | 1.0K |
| 14:55 | 3,286.00 | 3,286.00 | 3,286.00 | 3,286.00 | 0.1K |
| 14:56 | 3,283.00 | 3,283.00 | 3,283.00 | 3,283.00 | 0.1K |
| 14:58 | 3,284.00 | 3,284.00 | 3,284.00 | 3,284.00 | 0.2K |
| 14:59 | 3,284.00 | 3,284.00 | 3,284.00 | 3,284.00 | 0.1K |
| 15:00 | 3,285.00 | 3,290.00 | 3,285.00 | 3,290.00 | 1.1K |
| 15:01 | 3,286.00 | 3,292.00 | 3,286.00 | 3,291.00 | 1.3K |
| 15:02 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 0.2K |
| 15:03 | 3,291.00 | 3,291.00 | 3,291.00 | 3,291.00 | 0.2K |
| 15:04 | 3,292.00 | 3,292.00 | 3,291.00 | 3,291.00 | 0.2K |
| 15:05 | 3,290.00 | 3,291.00 | 3,290.00 | 3,291.00 | 0.2K |
| 15:07 | 3,292.00 | 3,295.00 | 3,291.00 | 3,295.00 | 1.2K |
| 15:08 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 0.3K |
| 15:10 | 3,298.00 | 3,298.00 | 3,298.00 | 3,298.00 | 0.0K |
| 15:11 | 3,298.00 | 3,304.00 | 3,298.00 | 3,304.00 | 0.7K |
| 15:12 | 3,299.00 | 3,299.00 | 3,296.00 | 3,296.00 | 0.8K |
| 15:13 | 3,298.00 | 3,299.00 | 3,298.00 | 3,299.00 | 0.3K |
| 15:14 | 3,296.00 | 3,297.00 | 3,295.00 | 3,297.00 | 0.8K |
| 15:15 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.1K |
| 15:17 | 3,302.00 | 3,304.00 | 3,302.00 | 3,304.00 | 0.6K |
| 15:18 | 3,302.00 | 3,302.00 | 3,302.00 | 3,302.00 | 0.1K |
| 15:23 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.1K |
| 15:24 | 3,302.00 | 3,302.00 | 3,302.00 | 3,302.00 | 0.2K |
| 15:26 | 3,298.00 | 3,298.00 | 3,298.00 | 3,298.00 | 0.1K |
| 15:27 | 3,297.00 | 3,298.38 | 3,297.00 | 3,298.38 | 0.4K |
| 15:28 | 3,298.00 | 3,298.00 | 3,298.00 | 3,298.00 | 0.1K |
| 15:29 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 0.3K |
| 15:31 | 3,292.00 | 3,292.00 | 3,290.00 | 3,290.00 | 0.1K |
| 15:32 | 3,289.00 | 3,289.00 | 3,289.00 | 3,289.00 | 0.4K |
| 15:35 | 3,286.00 | 3,286.00 | 3,286.00 | 3,286.00 | 0.1K |
| 15:36 | 3,281.89 | 3,284.00 | 3,281.89 | 3,284.00 | 0.3K |
| 15:37 | 3,285.00 | 3,285.00 | 3,285.00 | 3,285.00 | 0.3K |
| 15:39 | 3,279.00 | 3,279.00 | 3,275.00 | 3,275.00 | 0.3K |
| 15:40 | 3,276.00 | 3,276.00 | 3,276.00 | 3,276.00 | 0.2K |
| 15:44 | 3,267.00 | 3,271.00 | 3,267.00 | 3,271.00 | 0.4K |
| 15:47 | 3,267.00 | 3,267.00 | 3,267.00 | 3,267.00 | 0.1K |
| 15:48 | 3,265.00 | 3,265.00 | 3,264.00 | 3,264.00 | 2.4K |
| 15:49 | 3,263.00 | 3,263.00 | 3,263.00 | 3,263.00 | 0.0K |
| 15:51 | 3,265.00 | 3,271.00 | 3,265.00 | 3,271.00 | 0.6K |
| 15:52 | 3,267.00 | 3,267.00 | 3,267.00 | 3,267.00 | 0.6K |
| 15:53 | 3,268.00 | 3,268.00 | 3,268.00 | 3,268.00 | 2.2K |
| 15:54 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 0.4K |
| 15:55 | 3,268.00 | 3,268.00 | 3,268.00 | 3,268.00 | 0.6K |
| 15:56 | 3,268.00 | 3,268.00 | 3,268.00 | 3,268.00 | 0.2K |
| 15:58 | 3,268.00 | 3,268.00 | 3,268.00 | 3,268.00 | 0.1K |
| 16:02 | 3,269.00 | 3,272.00 | 3,269.00 | 3,272.00 | 1.1K |
| 16:03 | 3,273.00 | 3,273.00 | 3,273.00 | 3,273.00 | 0.2K |
| 16:05 | 3,273.00 | 3,273.00 | 3,272.00 | 3,272.00 | 0.3K |
| 16:06 | 3,273.00 | 3,275.00 | 3,271.00 | 3,271.00 | 1.7K |
| 16:07 | 3,273.00 | 3,273.00 | 3,273.00 | 3,273.00 | 0.2K |
| 16:08 | 3,271.00 | 3,271.00 | 3,271.00 | 3,271.00 | 0.6K |
| 16:09 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 0.3K |
| 16:11 | 3,269.00 | 3,269.00 | 3,267.00 | 3,267.00 | 0.7K |
| 16:14 | 3,266.00 | 3,266.00 | 3,266.00 | 3,266.00 | 0.1K |
| 16:15 | 3,266.00 | 3,266.00 | 3,266.00 | 3,266.00 | 0.4K |
| 16:16 | 3,266.00 | 3,268.00 | 3,266.00 | 3,268.00 | 1.4K |
| 16:18 | 3,267.00 | 3,267.00 | 3,267.00 | 3,267.00 | 1.8K |
| 16:20 | 3,267.00 | 3,267.00 | 3,267.00 | 3,267.00 | 0.0K |
| 16:21 | 3,264.00 | 3,264.00 | 3,264.00 | 3,264.00 | 0.0K |
| 16:23 | 3,262.00 | 3,265.00 | 3,262.00 | 3,265.00 | 1.2K |
| 16:25 | 3,266.00 | 3,266.00 | 3,263.00 | 3,263.00 | 0.3K |
| 16:26 | 3,262.00 | 3,262.00 | 3,262.00 | 3,262.00 | 0.2K |
| 16:27 | 3,261.00 | 3,261.00 | 3,261.00 | 3,261.00 | 0.2K |
| 16:28 | 3,263.00 | 3,263.00 | 3,263.00 | 3,263.00 | 0.2K |
| 16:29 | 3,261.00 | 3,262.00 | 3,261.00 | 3,262.00 | 0.1K |
| 16:35 | 3,265.00 | 3,265.00 | 3,265.00 | 3,265.00 | 37.7K |