3,135.00
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 3,182.00 | 3,182.00 | 3,182.00 | 3,182.00 | 0.5K |
| 08:01 | 3,181.00 | 3,181.00 | 3,181.00 | 3,181.00 | 0.0K |
| 08:03 | 3,176.00 | 3,176.00 | 3,176.00 | 3,176.00 | 0.8K |
| 08:05 | 3,184.00 | 3,186.00 | 3,184.00 | 3,186.00 | 0.5K |
| 08:08 | 3,189.00 | 3,189.00 | 3,189.00 | 3,189.00 | 0.0K |
| 08:09 | 3,190.00 | 3,190.00 | 3,188.00 | 3,188.00 | 2.1K |
| 08:10 | 3,189.00 | 3,189.00 | 3,189.00 | 3,189.00 | 0.1K |
| 08:11 | 3,192.00 | 3,193.00 | 3,192.00 | 3,193.00 | 1.8K |
| 08:12 | 3,194.00 | 3,194.00 | 3,194.00 | 3,194.00 | 0.0K |
| 08:15 | 3,191.00 | 3,193.00 | 3,191.00 | 3,193.00 | 0.1K |
| 08:17 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 0.2K |
| 08:18 | 3,194.00 | 3,194.00 | 3,194.00 | 3,194.00 | 0.0K |
| 08:20 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 0.8K |
| 08:24 | 3,193.00 | 3,193.00 | 3,189.00 | 3,189.00 | 0.0K |
| 08:25 | 3,193.00 | 3,193.00 | 3,193.00 | 3,193.00 | 0.0K |
| 08:28 | 3,193.00 | 3,193.00 | 3,193.00 | 3,193.00 | 0.0K |
| 08:29 | 3,198.00 | 3,198.00 | 3,198.00 | 3,198.00 | 0.0K |
| 08:32 | 3,196.00 | 3,196.00 | 3,194.00 | 3,194.00 | 0.1K |
| 08:33 | 3,192.00 | 3,192.00 | 3,192.00 | 3,192.00 | 0.1K |
| 08:34 | 3,190.00 | 3,190.00 | 3,188.00 | 3,188.00 | 0.7K |
| 08:36 | 3,187.00 | 3,187.00 | 3,187.00 | 3,187.00 | 0.0K |
| 08:37 | 3,182.00 | 3,182.00 | 3,182.00 | 3,182.00 | 0.0K |
| 08:38 | 3,185.00 | 3,185.00 | 3,185.00 | 3,185.00 | 0.2K |
| 08:40 | 3,183.00 | 3,183.00 | 3,183.00 | 3,183.00 | 0.1K |
| 08:44 | 3,183.00 | 3,183.00 | 3,183.00 | 3,183.00 | 0.0K |
| 08:47 | 3,185.00 | 3,186.00 | 3,185.00 | 3,186.00 | 0.3K |
| 08:48 | 3,186.00 | 3,186.00 | 3,186.00 | 3,186.00 | 0.1K |
| 08:53 | 3,183.00 | 3,183.00 | 3,183.00 | 3,183.00 | 0.1K |
| 09:06 | 3,182.66 | 3,182.66 | 3,182.66 | 3,182.66 | 0.0K |
| 09:07 | 3,182.98 | 3,182.98 | 3,182.98 | 3,182.98 | 0.0K |
| 09:27 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.3K |
| 09:40 | 3,179.00 | 3,179.00 | 3,178.06 | 3,178.10 | 0.2K |
| 09:44 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.2K |
| 09:53 | 3,172.04 | 3,172.04 | 3,172.04 | 3,172.00 | 0.7K |
| 09:56 | 3,172.00 | 3,172.00 | 3,172.00 | 3,172.00 | 0.2K |
| 09:59 | 3,171.00 | 3,171.00 | 3,171.00 | 3,171.00 | 0.1K |
| 10:00 | 3,171.00 | 3,171.00 | 3,171.00 | 3,171.00 | 0.0K |
| 10:02 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.2K |
| 10:06 | 3,171.00 | 3,173.00 | 3,171.00 | 3,173.00 | 0.1K |
| 10:07 | 3,170.12 | 3,170.12 | 3,170.12 | 3,170.12 | 0.3K |
| 10:08 | 3,172.15 | 3,172.15 | 3,172.15 | 3,172.15 | 0.0K |
| 10:09 | 3,169.00 | 3,169.00 | 3,169.00 | 3,169.00 | 0.1K |
| 10:24 | 3,171.84 | 3,171.84 | 3,169.00 | 3,169.00 | 0.3K |
| 10:32 | 3,169.68 | 3,169.68 | 3,169.68 | 3,169.68 | 1.1K |
| 10:35 | 3,169.00 | 3,169.00 | 3,169.00 | 3,169.00 | 0.2K |
| 10:41 | 3,168.00 | 3,168.00 | 3,168.00 | 3,168.00 | 0.2K |
| 10:47 | 3,171.00 | 3,171.00 | 3,171.00 | 3,171.00 | 0.1K |
| 11:02 | 3,163.99 | 3,163.99 | 3,163.99 | 3,163.99 | 2.0K |
| 11:12 | 3,169.91 | 3,169.91 | 3,169.91 | 3,169.90 | 0.1K |
| 11:15 | 3,168.00 | 3,168.00 | 3,167.00 | 3,168.00 | 0.4K |
| 11:17 | 3,166.00 | 3,166.00 | 3,166.00 | 3,166.00 | 0.1K |
| 11:27 | 3,165.00 | 3,165.00 | 3,164.00 | 3,164.00 | 0.3K |
| 11:31 | 3,163.00 | 3,163.00 | 3,163.00 | 3,163.00 | 0.3K |
| 11:33 | 3,162.80 | 3,162.80 | 3,162.80 | 3,162.80 | 0.1K |
| 11:43 | 3,162.00 | 3,162.00 | 3,157.00 | 3,157.00 | 0.3K |
| 11:45 | 3,156.00 | 3,157.13 | 3,156.00 | 3,157.13 | 1.7K |
| 11:54 | 3,158.00 | 3,158.00 | 3,158.00 | 3,158.00 | 0.1K |
| 12:00 | 3,159.00 | 3,159.00 | 3,159.00 | 3,159.00 | 0.0K |
| 12:04 | 3,160.06 | 3,160.06 | 3,160.06 | 3,160.06 | 0.4K |
| 12:09 | 3,161.00 | 3,162.00 | 3,161.00 | 3,162.00 | 0.3K |
| 12:18 | 3,161.37 | 3,161.37 | 3,161.37 | 3,161.37 | 0.3K |
| 12:41 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.2K |
| 12:42 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.1K |
| 12:53 | 3,167.00 | 3,170.00 | 3,167.00 | 3,168.00 | 0.6K |
| 12:54 | 3,166.00 | 3,168.00 | 3,166.00 | 3,168.00 | 0.2K |
| 13:00 | 3,166.00 | 3,168.00 | 3,165.00 | 3,165.00 | 0.7K |
| 13:01 | 3,168.00 | 3,168.00 | 3,168.00 | 3,168.00 | 0.1K |
| 13:02 | 3,166.00 | 3,166.00 | 3,166.00 | 3,166.00 | 0.1K |
| 13:16 | 3,167.00 | 3,167.00 | 3,167.00 | 3,167.00 | 0.1K |
| 13:23 | 3,169.00 | 3,169.00 | 3,169.00 | 3,169.00 | 0.4K |
| 13:24 | 3,170.00 | 3,176.00 | 3,170.00 | 3,176.00 | 1.6K |
| 13:26 | 3,176.00 | 3,177.00 | 3,176.00 | 3,176.00 | 2.1K |
| 13:30 | 3,175.00 | 3,176.00 | 3,175.00 | 3,176.00 | 0.2K |
| 13:31 | 3,177.00 | 3,177.00 | 3,175.00 | 3,175.00 | 0.2K |
| 13:36 | 3,176.00 | 3,176.00 | 3,175.00 | 3,175.00 | 0.4K |
| 13:37 | 3,175.00 | 3,177.00 | 3,175.00 | 3,177.00 | 0.1K |
| 13:38 | 3,178.00 | 3,178.00 | 3,178.00 | 3,178.00 | 0.1K |
| 13:40 | 3,181.00 | 3,181.00 | 3,181.00 | 3,181.00 | 0.1K |
| 13:41 | 3,182.00 | 3,182.00 | 3,182.00 | 3,182.00 | 0.0K |
| 13:43 | 3,179.00 | 3,180.00 | 3,179.00 | 3,180.00 | 0.3K |
| 13:47 | 3,181.00 | 3,181.00 | 3,179.00 | 3,179.00 | 1.0K |
| 13:50 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.1K |
| 13:55 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.0K |
| 14:02 | 3,178.00 | 3,178.00 | 3,173.00 | 3,173.00 | 1.3K |
| 14:04 | 3,177.00 | 3,177.00 | 3,177.00 | 3,177.00 | 0.2K |
| 14:08 | 3,172.00 | 3,172.00 | 3,172.00 | 3,172.00 | 0.8K |
| 14:09 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.3K |
| 14:10 | 3,171.00 | 3,171.00 | 3,170.00 | 3,170.00 | 0.5K |
| 14:11 | 3,169.00 | 3,169.00 | 3,160.00 | 3,160.00 | 1.7K |
| 14:12 | 3,164.00 | 3,164.00 | 3,164.00 | 3,164.00 | 0.2K |
| 14:13 | 3,164.00 | 3,165.00 | 3,164.00 | 3,165.00 | 0.2K |
| 14:22 | 3,166.00 | 3,166.00 | 3,166.00 | 3,166.00 | 0.2K |
| 14:23 | 3,166.00 | 3,167.00 | 3,166.00 | 3,167.00 | 0.0K |
| 14:24 | 3,158.00 | 3,163.00 | 3,158.00 | 3,163.00 | 0.1K |
| 14:25 | 3,162.00 | 3,162.00 | 3,162.00 | 3,162.00 | 0.0K |
| 14:26 | 3,162.00 | 3,163.00 | 3,162.00 | 3,163.00 | 0.2K |
| 14:29 | 3,163.00 | 3,163.00 | 3,163.00 | 3,163.00 | 0.1K |
| 14:30 | 3,165.00 | 3,165.00 | 3,158.00 | 3,162.00 | 5.3K |
| 14:31 | 3,170.00 | 3,170.00 | 3,162.00 | 3,165.00 | 20.1K |
| 14:32 | 3,171.00 | 3,180.00 | 3,171.00 | 3,180.00 | 2.4K |
| 14:33 | 3,175.00 | 3,179.00 | 3,175.00 | 3,179.00 | 6.3K |
| 14:34 | 3,183.00 | 3,183.00 | 3,179.00 | 3,180.00 | 0.6K |
| 14:35 | 3,178.00 | 3,178.00 | 3,178.00 | 3,178.00 | 0.0K |
| 14:36 | 3,171.00 | 3,171.00 | 3,171.00 | 3,171.00 | 1.6K |
| 14:38 | 3,171.00 | 3,171.00 | 3,165.00 | 3,165.00 | 4.8K |
| 14:39 | 3,164.00 | 3,164.00 | 3,164.00 | 3,164.00 | 0.0K |
| 14:41 | 3,165.00 | 3,165.00 | 3,162.00 | 3,162.00 | 0.1K |
| 14:42 | 3,162.00 | 3,163.00 | 3,160.00 | 3,160.00 | 0.8K |
| 14:43 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.5K |
| 14:44 | 3,157.00 | 3,157.00 | 3,154.00 | 3,154.00 | 0.6K |
| 14:45 | 3,153.00 | 3,153.00 | 3,151.00 | 3,151.00 | 0.4K |
| 14:46 | 3,154.00 | 3,155.00 | 3,153.50 | 3,155.00 | 0.8K |
| 14:47 | 3,151.00 | 3,151.00 | 3,151.00 | 3,151.00 | 0.4K |
| 14:48 | 3,150.89 | 3,154.00 | 3,150.89 | 3,154.00 | 0.4K |
| 14:49 | 3,152.00 | 3,152.00 | 3,152.00 | 3,152.00 | 0.2K |
| 14:50 | 3,152.50 | 3,154.00 | 3,152.50 | 3,154.00 | 0.7K |
| 14:51 | 3,151.00 | 3,155.00 | 3,151.00 | 3,155.00 | 1.0K |
| 14:53 | 3,155.50 | 3,156.00 | 3,155.50 | 3,156.00 | 0.6K |
| 14:54 | 3,158.00 | 3,160.00 | 3,158.00 | 3,158.00 | 0.3K |
| 14:55 | 3,156.00 | 3,156.00 | 3,150.00 | 3,150.00 | 1.6K |
| 14:56 | 3,149.00 | 3,150.00 | 3,149.00 | 3,150.00 | 0.5K |
| 14:57 | 3,151.00 | 3,151.00 | 3,151.00 | 3,151.00 | 0.3K |
| 14:58 | 3,153.00 | 3,153.00 | 3,153.00 | 3,153.00 | 0.3K |
| 14:59 | 3,155.00 | 3,156.00 | 3,155.00 | 3,156.00 | 0.3K |
| 15:00 | 3,160.00 | 3,163.00 | 3,160.00 | 3,160.00 | 1.4K |
| 15:01 | 3,155.00 | 3,155.00 | 3,153.00 | 3,153.00 | 0.7K |
| 15:02 | 3,153.00 | 3,153.00 | 3,149.00 | 3,149.00 | 1.2K |
| 15:03 | 3,148.00 | 3,148.00 | 3,148.00 | 3,148.00 | 0.3K |
| 15:04 | 3,148.00 | 3,148.00 | 3,148.00 | 3,148.00 | 0.1K |
| 15:06 | 3,147.05 | 3,147.05 | 3,144.00 | 3,144.00 | 0.3K |
| 15:07 | 3,141.00 | 3,141.00 | 3,141.00 | 3,141.00 | 0.0K |
| 15:08 | 3,142.00 | 3,147.00 | 3,141.00 | 3,147.00 | 0.6K |
| 15:09 | 3,145.00 | 3,147.00 | 3,145.00 | 3,147.00 | 0.8K |
| 15:11 | 3,146.00 | 3,146.00 | 3,146.00 | 3,146.00 | 0.3K |
| 15:13 | 3,143.00 | 3,144.27 | 3,142.00 | 3,144.27 | 0.6K |
| 15:15 | 3,139.85 | 3,139.85 | 3,139.85 | 3,139.85 | 0.1K |
| 15:17 | 3,135.00 | 3,135.00 | 3,133.57 | 3,135.00 | 0.4K |
| 15:19 | 3,133.00 | 3,133.00 | 3,133.00 | 3,133.00 | 0.2K |
| 15:20 | 3,131.76 | 3,132.00 | 3,131.76 | 3,132.00 | 0.0K |
| 15:23 | 3,129.00 | 3,132.10 | 3,129.00 | 3,132.10 | 0.4K |
| 15:25 | 3,127.00 | 3,127.00 | 3,127.00 | 3,127.00 | 0.5K |
| 15:26 | 3,128.00 | 3,128.00 | 3,128.00 | 3,128.00 | 0.4K |
| 15:27 | 3,129.00 | 3,129.00 | 3,123.00 | 3,123.00 | 0.8K |
| 15:29 | 3,126.00 | 3,126.00 | 3,125.00 | 3,125.00 | 0.3K |
| 15:30 | 3,123.00 | 3,123.00 | 3,120.00 | 3,120.00 | 0.9K |
| 15:31 | 3,119.00 | 3,119.00 | 3,119.00 | 3,119.00 | 0.0K |
| 15:32 | 3,117.00 | 3,117.00 | 3,117.00 | 3,117.00 | 0.5K |
| 15:33 | 3,118.00 | 3,124.00 | 3,118.00 | 3,123.00 | 3.5K |
| 15:34 | 3,124.00 | 3,127.00 | 3,124.00 | 3,127.00 | 1.5K |
| 15:35 | 3,126.00 | 3,128.00 | 3,125.00 | 3,126.10 | 1.4K |
| 15:36 | 3,128.00 | 3,129.00 | 3,128.00 | 3,129.00 | 2.3K |
| 15:37 | 3,131.00 | 3,131.00 | 3,127.00 | 3,127.00 | 1.1K |
| 15:38 | 3,127.00 | 3,131.00 | 3,125.24 | 3,131.00 | 1.5K |
| 15:39 | 3,134.00 | 3,134.00 | 3,132.00 | 3,132.00 | 0.4K |
| 15:40 | 3,129.00 | 3,131.00 | 3,129.00 | 3,131.00 | 0.3K |
| 15:41 | 3,127.00 | 3,127.00 | 3,123.00 | 3,123.00 | 1.4K |
| 15:42 | 3,123.00 | 3,123.00 | 3,121.00 | 3,121.00 | 0.2K |
| 15:44 | 3,120.00 | 3,124.00 | 3,120.00 | 3,122.00 | 1.0K |
| 15:45 | 3,120.00 | 3,120.00 | 3,119.00 | 3,119.00 | 1.1K |
| 15:46 | 3,119.00 | 3,119.00 | 3,116.00 | 3,116.00 | 0.9K |
| 15:47 | 3,115.00 | 3,115.00 | 3,115.00 | 3,115.00 | 0.2K |
| 15:48 | 3,114.00 | 3,117.00 | 3,114.00 | 3,117.00 | 1.1K |
| 15:49 | 3,118.00 | 3,118.00 | 3,118.00 | 3,118.00 | 0.6K |
| 15:50 | 3,113.00 | 3,113.00 | 3,113.00 | 3,113.00 | 0.1K |
| 15:51 | 3,112.00 | 3,114.00 | 3,112.00 | 3,114.00 | 0.7K |
| 15:52 | 3,114.00 | 3,114.00 | 3,114.00 | 3,114.00 | 0.1K |
| 15:53 | 3,114.00 | 3,114.00 | 3,114.00 | 3,114.00 | 0.2K |
| 15:54 | 3,113.00 | 3,115.00 | 3,113.00 | 3,115.00 | 0.9K |
| 15:55 | 3,117.00 | 3,120.00 | 3,117.00 | 3,120.00 | 1.2K |
| 15:56 | 3,119.00 | 3,119.00 | 3,118.00 | 3,118.00 | 0.4K |
| 15:57 | 3,117.00 | 3,117.00 | 3,116.00 | 3,116.00 | 0.9K |
| 15:59 | 3,118.00 | 3,119.00 | 3,115.00 | 3,115.00 | 2.7K |
| 16:01 | 3,115.00 | 3,118.00 | 3,114.00 | 3,118.00 | 1.3K |
| 16:02 | 3,121.00 | 3,121.00 | 3,121.00 | 3,121.00 | 1.3K |
| 16:03 | 3,119.00 | 3,121.00 | 3,118.00 | 3,120.00 | 1.4K |
| 16:04 | 3,117.00 | 3,117.00 | 3,115.00 | 3,115.00 | 0.5K |
| 16:06 | 3,117.00 | 3,117.00 | 3,117.00 | 3,117.00 | 0.3K |
| 16:07 | 3,117.00 | 3,117.00 | 3,115.00 | 3,115.00 | 0.3K |
| 16:08 | 3,117.00 | 3,117.00 | 3,116.00 | 3,116.00 | 0.6K |
| 16:09 | 3,115.00 | 3,115.00 | 3,115.00 | 3,115.00 | 0.2K |
| 16:10 | 3,114.00 | 3,114.00 | 3,113.00 | 3,113.00 | 0.8K |
| 16:11 | 3,114.00 | 3,115.00 | 3,114.00 | 3,114.40 | 1.0K |
| 16:12 | 3,113.00 | 3,113.00 | 3,113.00 | 3,113.00 | 0.6K |
| 16:13 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 0.6K |
| 16:14 | 3,118.00 | 3,119.00 | 3,118.00 | 3,119.00 | 0.3K |
| 16:15 | 3,117.00 | 3,120.00 | 3,117.00 | 3,120.00 | 0.8K |
| 16:16 | 3,121.00 | 3,122.00 | 3,121.00 | 3,122.00 | 0.4K |
| 16:17 | 3,123.00 | 3,124.00 | 3,123.00 | 3,124.00 | 1.2K |
| 16:18 | 3,122.00 | 3,122.00 | 3,122.00 | 3,122.00 | 0.5K |
| 16:19 | 3,122.84 | 3,122.84 | 3,122.84 | 3,122.84 | 0.0K |
| 16:21 | 3,121.00 | 3,121.00 | 3,121.00 | 3,121.00 | 0.2K |
| 16:22 | 3,120.00 | 3,120.00 | 3,118.00 | 3,119.00 | 2.4K |
| 16:23 | 3,121.00 | 3,121.00 | 3,121.00 | 3,121.00 | 0.4K |
| 16:24 | 3,119.00 | 3,122.00 | 3,119.00 | 3,122.00 | 0.7K |
| 16:25 | 3,122.08 | 3,124.00 | 3,122.08 | 3,124.00 | 0.1K |
| 16:26 | 3,124.00 | 3,125.00 | 3,124.00 | 3,124.00 | 1.3K |
| 16:27 | 3,123.67 | 3,123.67 | 3,123.67 | 3,123.67 | 0.2K |
| 16:28 | 3,125.00 | 3,126.00 | 3,125.00 | 3,126.00 | 0.2K |
| 16:29 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | 0.1K |
| 16:35 | 3,135.00 | 3,135.00 | 3,135.00 | 3,135.00 | 104.6K |