1,071.00
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,050.00 | 1,050.00 | 1,040.28 | 1,040.28 | 0.4K |
| 08:01 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | 0.0K |
| 08:07 | 1,048.39 | 1,050.00 | 1,048.39 | 1,050.00 | 3.3K |
| 08:13 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 0.1K |
| 08:14 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.0K |
| 08:15 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.1K |
| 08:22 | 1,046.00 | 1,049.00 | 1,046.00 | 1,049.00 | 0.4K |
| 08:23 | 1,048.27 | 1,048.27 | 1,048.27 | 1,048.27 | 0.7K |
| 08:25 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 0.0K |
| 08:26 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 0.0K |
| 08:27 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 0.3K |
| 08:28 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0.2K |
| 08:30 | 1,046.00 | 1,048.00 | 1,046.00 | 1,048.00 | 0.5K |
| 08:33 | 1,047.50 | 1,048.90 | 1,047.50 | 1,048.90 | 0.1K |
| 08:34 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 0.1K |
| 08:39 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 0.0K |
| 08:40 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 0.6K |
| 08:43 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.2K |
| 08:45 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.0K |
| 08:54 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 0.1K |
| 09:01 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 0.1K |
| 09:18 | 1,055.00 | 1,057.00 | 1,055.00 | 1,057.00 | 0.5K |
| 09:22 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | 0.0K |
| 09:23 | 1,056.17 | 1,056.17 | 1,056.17 | 1,056.17 | 0.0K |
| 09:25 | 1,056.69 | 1,056.69 | 1,056.69 | 1,056.69 | 0.0K |
| 09:26 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 0.1K |
| 09:27 | 1,054.85 | 1,054.85 | 1,054.85 | 1,054.85 | 0.0K |
| 09:32 | 1,055.00 | 1,055.57 | 1,055.00 | 1,055.57 | 0.0K |
| 09:38 | 1,057.00 | 1,057.00 | 1,056.00 | 1,056.00 | 0.2K |
| 09:39 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 0.3K |
| 09:47 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 0.1K |
| 09:50 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 0.1K |
| 10:00 | 1,056.00 | 1,059.00 | 1,056.00 | 1,059.00 | 0.2K |
| 10:01 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 0.0K |
| 10:04 | 1,056.00 | 1,058.00 | 1,056.00 | 1,058.00 | 0.2K |
| 10:06 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 0.2K |
| 10:08 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 0.0K |
| 10:09 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 0.4K |
| 10:12 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 0.1K |
| 10:18 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 0.1K |
| 10:26 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 0.0K |
| 10:27 | 1,064.00 | 1,065.00 | 1,064.00 | 1,065.00 | 4.1K |
| 10:30 | 1,066.74 | 1,066.74 | 1,066.74 | 1,066.74 | 0.1K |
| 10:31 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 0.2K |
| 10:34 | 1,065.00 | 1,066.00 | 1,065.00 | 1,066.00 | 0.5K |
| 10:44 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 0.1K |
| 10:45 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 0.2K |
| 10:46 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 0.2K |
| 10:47 | 1,062.57 | 1,062.57 | 1,062.57 | 1,062.57 | 0.5K |
| 10:48 | 1,062.57 | 1,063.76 | 1,062.01 | 1,062.00 | 1.1K |
| 10:50 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 0.0K |
| 10:53 | 1,063.97 | 1,063.97 | 1,063.97 | 1,063.97 | 1.0K |
| 10:58 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 0.0K |
| 11:02 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 0.0K |
| 11:04 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 0.3K |
| 11:06 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 0.1K |
| 11:08 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 0.1K |
| 11:11 | 1,064.00 | 1,064.00 | 1,062.57 | 1,062.57 | 4.5K |
| 11:12 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 0.1K |
| 11:14 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 0.3K |
| 11:19 | 1,063.00 | 1,063.00 | 1,061.00 | 1,061.00 | 0.3K |
| 11:21 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 0.1K |
| 11:22 | 1,061.00 | 1,061.00 | 1,060.00 | 1,060.00 | 0.1K |
| 11:31 | 1,059.23 | 1,059.23 | 1,059.23 | 1,059.23 | 0.0K |
| 11:33 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 0.0K |
| 11:41 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 2.1K |
| 11:48 | 1,062.50 | 1,062.50 | 1,062.50 | 1,062.50 | 0.5K |
| 11:49 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 0.0K |
| 11:57 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 0.1K |
| 12:00 | 1,063.00 | 1,065.00 | 1,063.00 | 1,065.00 | 0.6K |
| 12:02 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 0.5K |
| 12:20 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 0.2K |
| 12:21 | 1,062.98 | 1,062.98 | 1,062.98 | 1,062.98 | 0.0K |
| 12:25 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 0.4K |
| 12:28 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 0.3K |
| 12:30 | 1,065.00 | 1,065.00 | 1,064.00 | 1,065.00 | 0.0K |
| 12:31 | 1,064.00 | 1,064.00 | 1,062.19 | 1,062.19 | 0.5K |
| 12:34 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 0.1K |
| 12:37 | 1,063.00 | 1,063.00 | 1,062.00 | 1,062.00 | 0.2K |
| 12:39 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 0.4K |
| 12:41 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 0.2K |
| 12:45 | 1,057.00 | 1,059.00 | 1,057.00 | 1,059.00 | 10.1K |
| 12:47 | 1,056.24 | 1,057.00 | 1,056.24 | 1,057.00 | 1.8K |
| 12:50 | 1,059.00 | 1,059.00 | 1,055.00 | 1,058.00 | 0.4K |
| 12:55 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 0.0K |
| 12:58 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 0.2K |
| 12:59 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 0.0K |
| 13:00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 0.0K |
| 13:09 | 1,057.99 | 1,057.99 | 1,057.99 | 1,057.99 | 0.0K |
| 13:11 | 1,058.00 | 1,058.00 | 1,055.00 | 1,055.00 | 0.0K |
| 13:20 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 0.5K |
| 13:25 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 0.2K |
| 13:27 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 0.0K |
| 13:33 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 0.1K |
| 13:37 | 1,063.00 | 1,063.00 | 1,060.00 | 1,060.00 | 0.4K |
| 13:39 | 1,062.00 | 1,062.00 | 1,061.00 | 1,061.00 | 0.0K |
| 13:48 | 1,062.73 | 1,062.73 | 1,062.73 | 1,062.73 | 0.0K |
| 13:51 | 1,062.73 | 1,062.73 | 1,062.73 | 1,062.73 | 0.0K |
| 13:56 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 0.4K |
| 13:57 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 0.9K |
| 13:58 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 0.0K |
| 13:59 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 0.0K |
| 14:07 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 0.3K |
| 14:10 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 0.1K |
| 14:23 | 1,065.00 | 1,067.00 | 1,065.00 | 1,067.00 | 0.1K |
| 14:24 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 0.2K |
| 14:27 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 0.1K |
| 14:29 | 1,067.00 | 1,067.00 | 1,065.00 | 1,065.00 | 0.1K |
| 14:30 | 1,066.00 | 1,070.00 | 1,066.00 | 1,070.00 | 1.7K |
| 14:31 | 1,068.01 | 1,068.01 | 1,068.01 | 1,068.01 | 0.0K |
| 14:32 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | 0.2K |
| 14:34 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 0.0K |
| 14:36 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 0.0K |
| 14:37 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 0.0K |
| 14:40 | 1,076.87 | 1,079.00 | 1,076.87 | 1,079.00 | 0.4K |
| 14:41 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 0.1K |
| 14:42 | 1,079.00 | 1,079.00 | 1,078.00 | 1,078.00 | 0.8K |
| 14:43 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 2.7K |
| 14:46 | 1,073.00 | 1,075.00 | 1,073.00 | 1,075.00 | 3.2K |
| 14:47 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 0.3K |
| 14:49 | 1,076.00 | 1,076.00 | 1,075.00 | 1,075.00 | 1.1K |
| 14:50 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | 0.0K |
| 14:51 | 1,077.00 | 1,077.00 | 1,075.00 | 1,076.08 | 0.7K |
| 14:52 | 1,076.57 | 1,076.57 | 1,076.57 | 1,076.57 | 0.0K |
| 14:53 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 0.2K |
| 14:54 | 1,077.01 | 1,077.01 | 1,077.01 | 1,077.01 | 0.4K |
| 14:56 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 0.0K |
| 14:59 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 0.0K |
| 15:00 | 1,078.00 | 1,079.00 | 1,078.00 | 1,079.00 | 1.0K |
| 15:01 | 1,077.50 | 1,077.50 | 1,076.03 | 1,076.03 | 0.1K |
| 15:02 | 1,077.94 | 1,077.94 | 1,077.50 | 1,077.50 | 0.4K |
| 15:06 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 0.0K |
| 15:14 | 1,077.73 | 1,077.73 | 1,077.73 | 1,077.73 | 0.4K |
| 15:15 | 1,076.00 | 1,079.00 | 1,076.00 | 1,079.00 | 0.3K |
| 15:16 | 1,079.15 | 1,079.15 | 1,078.00 | 1,078.00 | 0.3K |
| 15:18 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0.1K |
| 15:21 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 0.2K |
| 15:22 | 1,079.51 | 1,079.51 | 1,079.51 | 1,079.51 | 0.5K |
| 15:24 | 1,080.60 | 1,080.60 | 1,079.17 | 1,079.17 | 1.2K |
| 15:28 | 1,078.30 | 1,078.30 | 1,078.30 | 1,078.30 | 0.2K |
| 15:29 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 0.1K |
| 15:30 | 1,078.02 | 1,078.02 | 1,078.00 | 1,078.00 | 0.7K |
| 15:32 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | 0.0K |
| 15:33 | 1,078.00 | 1,078.00 | 1,075.00 | 1,075.00 | 0.3K |
| 15:36 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 0.1K |
| 15:38 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | 0.0K |
| 15:39 | 1,077.27 | 1,077.27 | 1,077.27 | 1,077.27 | 0.4K |
| 15:42 | 1,078.73 | 1,078.73 | 1,078.73 | 1,078.73 | 0.4K |
| 15:45 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0.0K |
| 15:46 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0.0K |
| 15:48 | 1,080.00 | 1,080.00 | 1,079.00 | 1,079.00 | 0.5K |
| 15:49 | 1,078.28 | 1,078.28 | 1,078.28 | 1,078.28 | 1.0K |
| 15:51 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 0.0K |
| 15:53 | 1,081.99 | 1,081.99 | 1,081.99 | 1,081.99 | 0.0K |
| 15:56 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 0.0K |
| 15:58 | 1,082.00 | 1,082.00 | 1,080.30 | 1,082.00 | 0.3K |
| 16:00 | 1,083.00 | 1,083.00 | 1,081.00 | 1,081.00 | 0.2K |
| 16:01 | 1,083.00 | 1,083.00 | 1,083.00 | 1,083.00 | 0.0K |
| 16:06 | 1,082.30 | 1,082.30 | 1,082.30 | 1,082.30 | 0.1K |
| 16:08 | 1,082.30 | 1,082.30 | 1,082.30 | 1,082.30 | 0.1K |
| 16:10 | 1,083.00 | 1,083.00 | 1,083.00 | 1,083.00 | 0.1K |
| 16:11 | 1,084.00 | 1,084.00 | 1,084.00 | 1,084.00 | 0.0K |
| 16:12 | 1,084.00 | 1,084.00 | 1,084.00 | 1,084.00 | 0.2K |
| 16:13 | 1,084.00 | 1,084.00 | 1,084.00 | 1,084.00 | 0.5K |
| 16:16 | 1,084.30 | 1,084.30 | 1,084.00 | 1,084.00 | 0.8K |
| 16:18 | 1,084.00 | 1,084.00 | 1,084.00 | 1,084.00 | 0.3K |
| 16:22 | 1,082.38 | 1,082.38 | 1,082.38 | 1,082.38 | 0.5K |
| 16:23 | 1,083.00 | 1,083.00 | 1,082.00 | 1,083.00 | 0.6K |
| 16:27 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 0.0K |
| 16:29 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 0.1K |
| 16:35 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 74.4K |