1,071.00
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,040.00 | 1,057.18 | 1,040.00 | 1,057.18 | 0.6K |
| 08:02 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.2K |
| 08:03 | 1,052.00 | 1,053.00 | 1,052.00 | 1,053.00 | 0.2K |
| 08:05 | 1,051.31 | 1,051.31 | 1,051.31 | 1,051.31 | 0.3K |
| 08:09 | 1,049.66 | 1,049.66 | 1,049.66 | 1,049.66 | 0.0K |
| 08:11 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 0.6K |
| 08:13 | 1,046.46 | 1,046.46 | 1,046.46 | 1,046.46 | 0.3K |
| 08:14 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0.0K |
| 08:16 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 0.2K |
| 08:17 | 1,046.21 | 1,046.21 | 1,046.21 | 1,046.21 | 0.4K |
| 08:19 | 1,046.64 | 1,046.64 | 1,045.96 | 1,045.96 | 0.2K |
| 08:20 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 0.0K |
| 08:21 | 1,051.99 | 1,051.99 | 1,051.99 | 1,051.99 | 0.0K |
| 08:23 | 1,050.19 | 1,050.19 | 1,050.19 | 1,050.19 | 0.6K |
| 08:24 | 1,047.63 | 1,047.63 | 1,047.63 | 1,047.63 | 0.1K |
| 08:25 | 1,048.38 | 1,048.38 | 1,048.38 | 1,048.38 | 0.0K |
| 08:29 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 0.2K |
| 08:30 | 1,052.25 | 1,052.25 | 1,050.02 | 1,050.02 | 0.9K |
| 08:33 | 1,050.65 | 1,050.65 | 1,050.65 | 1,050.65 | 1.0K |
| 08:36 | 1,052.97 | 1,052.97 | 1,052.97 | 1,052.97 | 0.0K |
| 08:37 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 0.0K |
| 08:38 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 0.0K |
| 08:40 | 1,052.96 | 1,052.96 | 1,052.96 | 1,052.96 | 5.2K |
| 08:41 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 0.3K |
| 08:42 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 0.0K |
| 08:43 | 1,050.19 | 1,050.19 | 1,050.19 | 1,050.19 | 0.3K |
| 08:44 | 1,049.45 | 1,049.97 | 1,049.45 | 1,049.97 | 0.7K |
| 08:47 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 0.2K |
| 08:48 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0.0K |
| 08:54 | 1,047.32 | 1,047.32 | 1,046.00 | 1,046.00 | 0.1K |
| 08:57 | 1,049.00 | 1,050.37 | 1,049.00 | 1,050.37 | 3.8K |
| 09:00 | 1,049.00 | 1,051.00 | 1,049.00 | 1,051.00 | 0.2K |
| 09:01 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 0.1K |
| 09:03 | 1,056.05 | 1,056.05 | 1,056.05 | 1,056.05 | 0.5K |
| 09:05 | 1,060.00 | 1,060.00 | 1,054.00 | 1,054.00 | 0.3K |
| 09:09 | 1,052.83 | 1,052.83 | 1,052.83 | 1,052.83 | 0.6K |
| 09:11 | 1,054.19 | 1,054.19 | 1,054.19 | 1,054.19 | 0.8K |
| 09:12 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 0.0K |
| 09:14 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 0.1K |
| 09:23 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 0.0K |
| 09:29 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 0.0K |
| 09:31 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 0.0K |
| 09:39 | 1,049.65 | 1,049.65 | 1,049.65 | 1,049.65 | 0.2K |
| 09:41 | 1,048.12 | 1,048.12 | 1,048.12 | 1,048.12 | 0.1K |
| 09:43 | 1,047.00 | 1,048.00 | 1,047.00 | 1,048.00 | 0.4K |
| 09:50 | 1,051.00 | 1,051.00 | 1,047.84 | 1,047.84 | 0.1K |
| 09:56 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 0.0K |
| 09:58 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 0.0K |
| 10:00 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 0.0K |
| 10:05 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 0.0K |
| 10:07 | 1,047.71 | 1,047.71 | 1,047.71 | 1,047.71 | 0.1K |
| 10:08 | 1,047.97 | 1,047.97 | 1,047.97 | 1,047.97 | 0.3K |
| 10:09 | 1,045.00 | 1,045.00 | 1,044.00 | 1,044.00 | 0.0K |
| 10:15 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 22.1K |
| 10:18 | 1,046.00 | 1,047.00 | 1,046.00 | 1,047.00 | 0.2K |
| 10:24 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 0.0K |
| 10:26 | 1,050.91 | 1,050.91 | 1,050.91 | 1,050.91 | 0.1K |
| 10:30 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 0.0K |
| 10:37 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 0.1K |
| 10:43 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 0.0K |
| 10:46 | 1,050.97 | 1,050.97 | 1,050.97 | 1,050.97 | 0.1K |
| 10:47 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 0.0K |
| 10:49 | 1,051.00 | 1,051.00 | 1,050.00 | 1,050.00 | 0.4K |
| 10:50 | 1,049.00 | 1,051.00 | 1,049.00 | 1,051.00 | 0.1K |
| 10:51 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 0.1K |
| 10:52 | 1,051.00 | 1,052.00 | 1,051.00 | 1,052.00 | 0.0K |
| 10:55 | 1,049.42 | 1,049.42 | 1,049.42 | 1,049.42 | 0.0K |
| 10:57 | 1,048.00 | 1,050.00 | 1,048.00 | 1,050.00 | 0.1K |
| 10:58 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.0K |
| 10:59 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 0.0K |
| 11:04 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 0.1K |
| 11:07 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 0.1K |
| 11:09 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 0.1K |
| 11:10 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 0.1K |
| 11:19 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0.0K |
| 11:21 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0.0K |
| 11:23 | 1,047.00 | 1,047.00 | 1,045.00 | 1,045.00 | 0.0K |
| 11:32 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 0.1K |
| 11:36 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 0.1K |
| 11:39 | 1,045.26 | 1,045.26 | 1,045.26 | 1,045.26 | 0.0K |
| 11:44 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 0.0K |
| 11:47 | 1,045.82 | 1,045.82 | 1,045.82 | 1,045.82 | 0.0K |
| 11:49 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 0.6K |
| 11:51 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 0.1K |
| 11:52 | 1,048.00 | 1,048.00 | 1,047.00 | 1,047.00 | 0.8K |
| 11:55 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0.0K |
| 11:56 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0.0K |
| 12:00 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 0.0K |
| 12:11 | 1,043.49 | 1,043.49 | 1,043.49 | 1,043.49 | 0.4K |
| 12:12 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | 0.0K |
| 12:17 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 0.0K |
| 12:18 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 0.2K |
| 12:19 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 0.1K |
| 12:20 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 0.2K |
| 12:21 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 0.0K |
| 12:22 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 0.0K |
| 12:23 | 1,044.00 | 1,045.00 | 1,044.00 | 1,045.00 | 1.3K |
| 12:25 | 1,046.50 | 1,046.50 | 1,046.50 | 1,046.50 | 0.4K |
| 12:26 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 0.8K |
| 12:29 | 1,044.00 | 1,045.00 | 1,044.00 | 1,045.00 | 0.9K |
| 12:30 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 0.0K |
| 12:33 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 0.0K |
| 12:34 | 1,042.81 | 1,042.81 | 1,042.81 | 1,042.81 | 0.7K |
| 12:35 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 0.0K |
| 12:38 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | 0.2K |
| 12:41 | 1,041.63 | 1,041.63 | 1,041.63 | 1,041.63 | 0.0K |
| 12:45 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 0.1K |
| 12:46 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 0.0K |
| 12:48 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0.0K |
| 12:49 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0.0K |
| 12:51 | 1,044.63 | 1,044.63 | 1,044.63 | 1,044.63 | 0.4K |
| 12:57 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 0.2K |
| 13:01 | 1,043.63 | 1,043.63 | 1,043.63 | 1,043.63 | 0.3K |
| 13:02 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | 0.0K |
| 13:05 | 1,042.94 | 1,044.00 | 1,042.94 | 1,044.00 | 0.2K |
| 13:06 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 0.0K |
| 13:10 | 1,044.05 | 1,044.05 | 1,044.05 | 1,044.05 | 0.0K |
| 13:12 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0.0K |
| 13:15 | 1,043.61 | 1,043.61 | 1,043.61 | 1,043.61 | 0.0K |
| 13:16 | 1,043.55 | 1,043.55 | 1,043.55 | 1,043.55 | 0.2K |
| 13:19 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 0.1K |
| 13:20 | 1,042.00 | 1,044.00 | 1,042.00 | 1,044.00 | 0.1K |
| 13:22 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 0.3K |
| 13:23 | 1,045.00 | 1,045.00 | 1,043.00 | 1,043.00 | 0.0K |
| 13:24 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0.1K |
| 13:26 | 1,044.98 | 1,044.98 | 1,044.98 | 1,044.98 | 0.3K |
| 13:28 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0.0K |
| 13:29 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0.1K |
| 13:36 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | 0.0K |
| 13:38 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0.0K |
| 13:40 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | 0.1K |
| 13:41 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0.0K |
| 13:50 | 1,045.00 | 1,047.00 | 1,044.00 | 1,047.00 | 0.3K |
| 13:55 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 0.9K |
| 13:56 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 0.0K |
| 14:00 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 0.3K |
| 14:07 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0.5K |
| 14:09 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 0.4K |
| 14:10 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.0K |
| 14:11 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 0.0K |
| 14:12 | 1,049.03 | 1,049.03 | 1,049.03 | 1,049.03 | 1.0K |
| 14:13 | 1,045.84 | 1,045.84 | 1,045.84 | 1,045.84 | 0.0K |
| 14:25 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 0.0K |
| 14:26 | 1,045.00 | 1,049.00 | 1,045.00 | 1,049.00 | 0.1K |
| 14:29 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 0.1K |
| 14:30 | 1,045.00 | 1,053.00 | 1,045.00 | 1,053.00 | 1.6K |
| 14:32 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 0.2K |
| 14:33 | 1,054.00 | 1,054.00 | 1,053.00 | 1,053.10 | 0.2K |
| 14:35 | 1,051.00 | 1,053.10 | 1,051.00 | 1,053.10 | 0.2K |
| 14:37 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 0.0K |
| 14:38 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 0.1K |
| 14:40 | 1,057.33 | 1,057.33 | 1,057.33 | 1,057.33 | 1.8K |
| 14:41 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | 1.0K |
| 14:42 | 1,055.00 | 1,059.00 | 1,055.00 | 1,059.00 | 1.1K |
| 14:43 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 0.0K |
| 14:44 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 0.0K |
| 14:45 | 1,057.00 | 1,061.00 | 1,057.00 | 1,061.00 | 0.0K |
| 14:47 | 1,060.72 | 1,060.72 | 1,060.72 | 1,060.72 | 0.4K |
| 14:48 | 1,061.00 | 1,062.00 | 1,059.84 | 1,062.00 | 1.4K |
| 14:49 | 1,060.00 | 1,062.00 | 1,060.00 | 1,062.00 | 0.2K |
| 14:51 | 1,063.00 | 1,063.00 | 1,060.00 | 1,060.00 | 0.0K |
| 14:52 | 1,063.00 | 1,063.00 | 1,060.00 | 1,060.00 | 0.6K |
| 14:54 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0.1K |
| 14:55 | 1,057.00 | 1,057.00 | 1,053.00 | 1,053.00 | 0.9K |
| 14:59 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 0.1K |
| 15:00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 0.6K |
| 15:02 | 1,057.00 | 1,059.00 | 1,057.00 | 1,059.00 | 1.3K |
| 15:05 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 0.4K |
| 15:06 | 1,063.43 | 1,065.00 | 1,063.43 | 1,065.00 | 0.5K |
| 15:08 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 0.3K |
| 15:11 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 1.1K |
| 15:12 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 0.0K |
| 15:15 | 1,059.42 | 1,059.42 | 1,059.42 | 1,059.42 | 0.2K |
| 15:17 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 0.1K |
| 15:18 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 0.1K |
| 15:21 | 1,063.00 | 1,063.00 | 1,060.00 | 1,060.00 | 1.8K |
| 15:22 | 1,059.00 | 1,062.00 | 1,059.00 | 1,062.00 | 0.3K |
| 15:25 | 1,063.70 | 1,064.00 | 1,063.70 | 1,064.00 | 1.1K |
| 15:26 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 0.0K |
| 15:28 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 0.0K |
| 15:29 | 1,060.00 | 1,060.00 | 1,059.00 | 1,059.00 | 0.4K |
| 15:30 | 1,061.00 | 1,062.00 | 1,061.00 | 1,062.00 | 0.6K |
| 15:34 | 1,063.00 | 1,063.00 | 1,061.00 | 1,061.00 | 0.0K |
| 15:35 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 0.1K |
| 15:37 | 1,060.77 | 1,060.77 | 1,060.00 | 1,060.00 | 0.2K |
| 15:38 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0.0K |
| 15:41 | 1,058.42 | 1,058.42 | 1,058.42 | 1,058.42 | 2.5K |
| 15:44 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 0.1K |
| 15:45 | 1,058.64 | 1,059.00 | 1,058.64 | 1,059.00 | 0.7K |
| 15:46 | 1,058.65 | 1,058.65 | 1,058.65 | 1,058.65 | 0.0K |
| 15:48 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0.1K |
| 15:49 | 1,057.52 | 1,057.52 | 1,057.52 | 1,057.52 | 0.2K |
| 15:51 | 1,057.52 | 1,057.52 | 1,057.52 | 1,057.52 | 0.1K |
| 15:52 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 0.1K |
| 15:54 | 1,057.65 | 1,057.65 | 1,057.00 | 1,057.00 | 0.1K |
| 15:55 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 0.1K |
| 15:59 | 1,058.00 | 1,058.00 | 1,056.00 | 1,056.00 | 0.4K |
| 16:01 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 0.3K |
| 16:02 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 0.1K |
| 16:03 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 1.1K |
| 16:04 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 0.1K |
| 16:05 | 1,059.50 | 1,059.50 | 1,058.00 | 1,058.00 | 0.3K |
| 16:07 | 1,058.50 | 1,058.50 | 1,058.50 | 1,058.50 | 0.1K |
| 16:08 | 1,058.50 | 1,058.50 | 1,058.50 | 1,058.50 | 0.0K |
| 16:10 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0.0K |
| 16:11 | 1,059.00 | 1,059.40 | 1,058.00 | 1,059.40 | 0.1K |
| 16:12 | 1,058.50 | 1,058.50 | 1,058.50 | 1,058.50 | 0.0K |
| 16:13 | 1,058.50 | 1,058.50 | 1,058.50 | 1,058.50 | 0.0K |
| 16:14 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0.0K |
| 16:17 | 1,059.94 | 1,059.94 | 1,059.94 | 1,059.94 | 5.7K |
| 16:18 | 1,059.50 | 1,059.50 | 1,059.50 | 1,059.50 | 0.3K |
| 16:19 | 1,058.00 | 1,060.00 | 1,058.00 | 1,060.00 | 1.0K |
| 16:20 | 1,060.75 | 1,060.75 | 1,060.75 | 1,060.75 | 1.9K |
| 16:21 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 0.1K |
| 16:24 | 1,060.54 | 1,060.54 | 1,060.54 | 1,060.54 | 0.0K |
| 16:25 | 1,059.00 | 1,060.00 | 1,059.00 | 1,060.00 | 0.4K |
| 16:26 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0.0K |
| 16:27 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0.0K |
| 16:28 | 1,059.78 | 1,059.78 | 1,059.78 | 1,059.78 | 0.9K |
| 16:29 | 1,062.00 | 1,062.00 | 1,059.00 | 1,060.00 | 0.3K |
| 16:35 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 265.0K |