1,071.00
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,037.31 | 1,038.00 | 1,025.00 | 1,038.00 | 0.1K |
| 08:05 | 1,039.38 | 1,039.38 | 1,039.38 | 1,039.38 | 0.3K |
| 08:12 | 1,039.23 | 1,039.23 | 1,039.02 | 1,039.23 | 1.4K |
| 08:13 | 1,039.10 | 1,039.10 | 1,039.10 | 1,039.10 | 0.5K |
| 08:17 | 1,048.86 | 1,048.86 | 1,048.86 | 1,048.86 | 1.0K |
| 08:18 | 1,038.91 | 1,038.91 | 1,038.91 | 1,038.91 | 0.3K |
| 08:23 | 1,039.26 | 1,039.26 | 1,039.26 | 1,039.26 | 0.0K |
| 08:28 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 0.1K |
| 08:29 | 1,042.91 | 1,042.91 | 1,042.91 | 1,042.91 | 0.8K |
| 08:30 | 1,047.00 | 1,047.00 | 1,044.88 | 1,044.88 | 0.3K |
| 08:31 | 1,047.00 | 1,047.00 | 1,046.16 | 1,046.16 | 1.1K |
| 08:32 | 1,048.99 | 1,048.99 | 1,048.99 | 1,048.99 | 0.0K |
| 08:33 | 1,048.99 | 1,048.99 | 1,048.99 | 1,048.99 | 0.0K |
| 08:34 | 1,048.99 | 1,048.99 | 1,048.99 | 1,048.99 | 0.0K |
| 08:44 | 1,045.42 | 1,045.42 | 1,045.42 | 1,045.42 | 2.5K |
| 08:45 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 0.0K |
| 08:46 | 1,047.54 | 1,047.54 | 1,047.54 | 1,047.54 | 0.8K |
| 08:52 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.0K |
| 09:06 | 1,047.81 | 1,047.81 | 1,047.81 | 1,047.81 | 0.6K |
| 09:11 | 1,047.06 | 1,047.06 | 1,047.06 | 1,047.06 | 1.0K |
| 09:16 | 1,047.83 | 1,047.83 | 1,047.83 | 1,047.83 | 0.1K |
| 09:17 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 0.5K |
| 09:19 | 1,048.23 | 1,048.23 | 1,048.23 | 1,048.23 | 0.0K |
| 09:20 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 0.0K |
| 09:23 | 1,049.43 | 1,049.43 | 1,049.43 | 1,049.43 | 0.0K |
| 09:27 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 0.5K |
| 09:34 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 1.6K |
| 09:41 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0.9K |
| 09:50 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 0.4K |
| 09:54 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 0.1K |
| 09:56 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0.1K |
| 09:57 | 1,044.66 | 1,044.66 | 1,044.66 | 1,044.66 | 0.0K |
| 10:09 | 1,046.00 | 1,046.00 | 1,045.00 | 1,045.00 | 0.1K |
| 10:10 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 0.0K |
| 10:11 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 0.0K |
| 10:12 | 1,046.00 | 1,047.00 | 1,046.00 | 1,046.00 | 0.8K |
| 10:14 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 0.0K |
| 10:17 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 0.0K |
| 10:25 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0.1K |
| 10:28 | 1,047.00 | 1,047.00 | 1,046.00 | 1,046.00 | 0.2K |
| 10:46 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 0.0K |
| 10:48 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 0.0K |
| 10:50 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 0.0K |
| 10:57 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 0.0K |
| 10:59 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0.2K |
| 11:01 | 1,045.00 | 1,047.00 | 1,045.00 | 1,047.00 | 0.8K |
| 11:07 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 0.2K |
| 11:08 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 0.0K |
| 11:13 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 0.1K |
| 11:18 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0.1K |
| 11:23 | 1,049.86 | 1,049.86 | 1,049.86 | 1,049.86 | 0.0K |
| 11:24 | 1,046.00 | 1,048.06 | 1,046.00 | 1,048.06 | 1.5K |
| 11:25 | 1,047.00 | 1,050.22 | 1,047.00 | 1,050.22 | 0.0K |
| 11:28 | 1,047.63 | 1,047.63 | 1,047.00 | 1,047.00 | 0.1K |
| 11:32 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 0.0K |
| 11:33 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 0.2K |
| 11:46 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 0.0K |
| 11:48 | 1,047.60 | 1,047.60 | 1,047.60 | 1,047.60 | 0.1K |
| 11:55 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 0.1K |
| 11:58 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 0.0K |
| 11:59 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 0.0K |
| 12:00 | 1,046.00 | 1,046.24 | 1,045.00 | 1,045.71 | 1.5K |
| 12:01 | 1,045.70 | 1,045.70 | 1,045.70 | 1,045.70 | 0.5K |
| 12:02 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 0.0K |
| 12:05 | 1,044.42 | 1,044.42 | 1,044.42 | 1,044.42 | 0.3K |
| 12:10 | 1,043.63 | 1,043.63 | 1,043.63 | 1,043.63 | 0.0K |
| 12:17 | 1,043.00 | 1,043.00 | 1,042.00 | 1,042.00 | 0.4K |
| 12:31 | 1,044.00 | 1,044.00 | 1,043.00 | 1,043.00 | 0.1K |
| 12:36 | 1,042.61 | 1,042.61 | 1,042.61 | 1,042.61 | 0.0K |
| 12:37 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 0.0K |
| 12:48 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | 0.0K |
| 12:49 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | 0.0K |
| 12:50 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | 0.0K |
| 12:52 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | 0.0K |
| 12:55 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | 0.0K |
| 13:05 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 0.0K |
| 13:07 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | 0.1K |
| 13:09 | 1,044.99 | 1,044.99 | 1,044.99 | 1,044.99 | 0.0K |
| 13:10 | 1,045.99 | 1,045.99 | 1,045.99 | 1,045.99 | 0.0K |
| 13:17 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 0.0K |
| 13:21 | 1,043.40 | 1,043.40 | 1,043.40 | 1,043.40 | 0.0K |
| 13:24 | 1,044.03 | 1,044.03 | 1,044.03 | 1,044.03 | 0.2K |
| 13:28 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0.0K |
| 13:43 | 1,044.03 | 1,044.03 | 1,044.03 | 1,044.03 | 0.5K |
| 13:44 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0.0K |
| 13:50 | 1,042.00 | 1,045.00 | 1,042.00 | 1,045.00 | 0.6K |
| 13:51 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0.0K |
| 13:54 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0.1K |
| 13:55 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0.0K |
| 14:08 | 1,044.64 | 1,044.64 | 1,044.64 | 1,044.64 | 0.6K |
| 14:17 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0.0K |
| 14:19 | 1,045.00 | 1,047.00 | 1,045.00 | 1,047.00 | 0.0K |
| 14:20 | 1,046.00 | 1,047.00 | 1,046.00 | 1,047.00 | 0.7K |
| 14:21 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | 1.7K |
| 14:25 | 1,046.03 | 1,046.03 | 1,046.03 | 1,046.03 | 1.0K |
| 14:28 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 0.3K |
| 14:30 | 1,045.00 | 1,048.00 | 1,044.00 | 1,048.00 | 0.6K |
| 14:31 | 1,049.00 | 1,051.63 | 1,049.00 | 1,049.00 | 1.1K |
| 14:32 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 0.1K |
| 14:33 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 0.0K |
| 14:36 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 0.3K |
| 14:37 | 1,051.00 | 1,052.64 | 1,051.00 | 1,052.21 | 3.2K |
| 14:38 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 0.0K |
| 14:39 | 1,053.42 | 1,053.42 | 1,052.00 | 1,053.00 | 0.5K |
| 14:40 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 0.1K |
| 14:43 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 0.0K |
| 14:44 | 1,053.42 | 1,053.42 | 1,053.42 | 1,053.42 | 0.7K |
| 14:46 | 1,053.42 | 1,053.42 | 1,053.42 | 1,053.42 | 0.1K |
| 14:49 | 1,053.00 | 1,054.00 | 1,053.00 | 1,054.00 | 1.4K |
| 14:50 | 1,054.00 | 1,055.00 | 1,054.00 | 1,055.00 | 2.2K |
| 14:52 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 0.0K |
| 14:59 | 1,053.00 | 1,055.00 | 1,053.00 | 1,055.00 | 18.2K |
| 15:00 | 1,054.00 | 1,055.00 | 1,054.00 | 1,054.00 | 0.9K |
| 15:01 | 1,052.00 | 1,052.00 | 1,050.00 | 1,050.00 | 1.4K |
| 15:02 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 0.1K |
| 15:03 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.4K |
| 15:05 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 0.3K |
| 15:06 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 0.0K |
| 15:08 | 1,049.66 | 1,049.66 | 1,049.66 | 1,049.66 | 0.0K |
| 15:15 | 1,049.35 | 1,049.35 | 1,049.35 | 1,049.35 | 0.7K |
| 15:17 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.2K |
| 15:18 | 1,048.00 | 1,050.00 | 1,048.00 | 1,050.00 | 0.4K |
| 15:22 | 1,050.00 | 1,050.00 | 1,048.00 | 1,048.00 | 0.1K |
| 15:23 | 1,050.00 | 1,050.00 | 1,049.00 | 1,049.00 | 0.5K |
| 15:25 | 1,048.42 | 1,048.42 | 1,048.42 | 1,048.42 | 0.6K |
| 15:28 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.2K |
| 15:29 | 1,050.00 | 1,050.00 | 1,047.00 | 1,047.00 | 2.6K |
| 15:30 | 1,051.00 | 1,054.00 | 1,051.00 | 1,052.00 | 0.5K |
| 15:31 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 0.4K |
| 15:35 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 0.1K |
| 15:36 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 0.2K |
| 15:37 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 0.2K |
| 15:39 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 0.0K |
| 15:40 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 0.0K |
| 15:42 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 0.1K |
| 15:43 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 0.0K |
| 15:48 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 1.1K |
| 15:51 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 0.2K |
| 15:54 | 1,051.63 | 1,051.63 | 1,051.63 | 1,051.63 | 0.0K |
| 15:56 | 1,051.42 | 1,051.42 | 1,051.42 | 1,051.42 | 0.0K |
| 15:57 | 1,054.00 | 1,054.00 | 1,053.00 | 1,053.00 | 1.9K |
| 15:58 | 1,054.00 | 1,055.00 | 1,054.00 | 1,055.00 | 6.8K |
| 15:59 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 2.3K |
| 16:00 | 1,058.00 | 1,058.00 | 1,057.42 | 1,057.42 | 1.0K |
| 16:01 | 1,057.00 | 1,059.00 | 1,057.00 | 1,059.00 | 0.1K |
| 16:02 | 1,057.42 | 1,057.42 | 1,057.42 | 1,057.42 | 0.5K |
| 16:04 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 0.0K |
| 16:06 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 0.0K |
| 16:07 | 1,058.52 | 1,059.00 | 1,058.52 | 1,059.00 | 0.1K |
| 16:08 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 0.5K |
| 16:09 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 0.9K |
| 16:12 | 1,054.00 | 1,054.00 | 1,053.42 | 1,053.42 | 0.9K |
| 16:13 | 1,053.00 | 1,055.00 | 1,053.00 | 1,054.00 | 0.8K |
| 16:14 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 0.1K |
| 16:15 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 0.1K |
| 16:16 | 1,052.00 | 1,053.00 | 1,052.00 | 1,053.00 | 0.4K |
| 16:17 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | 0.1K |
| 16:20 | 1,054.10 | 1,054.10 | 1,054.10 | 1,054.10 | 0.2K |
| 16:22 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 0.1K |
| 16:23 | 1,054.00 | 1,056.00 | 1,054.00 | 1,056.00 | 0.3K |
| 16:24 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 0.4K |
| 16:25 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 0.2K |
| 16:29 | 1,055.10 | 1,055.10 | 1,054.00 | 1,054.00 | 0.3K |
| 16:35 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 61.1K |