717.64
Last Update: 2025-09-30
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:30 | 766.33 | 769.12 | 766.33 | 768.23 | 9.6K |
09:31 | 773.01 | 773.01 | 771.72 | 771.72 | 2.0K |
09:32 | 771.03 | 771.13 | 771.03 | 771.13 | 1.2K |
09:33 | 771.63 | 771.63 | 771.63 | 771.63 | 1.4K |
09:35 | 769.25 | 771.23 | 769.25 | 771.23 | 1.3K |
09:37 | 771.13 | 771.13 | 771.13 | 771.13 | 1.1K |
09:38 | 771.59 | 771.59 | 771.59 | 771.59 | 0.4K |
09:39 | 772.37 | 772.64 | 772.37 | 772.64 | 3.2K |
09:43 | 771.59 | 771.59 | 771.59 | 771.59 | 0.3K |
09:44 | 771.58 | 771.58 | 769.70 | 769.70 | 3.6K |
09:45 | 765.58 | 765.58 | 765.58 | 765.58 | 1.2K |
09:46 | 768.04 | 768.04 | 768.04 | 768.04 | 0.7K |
09:49 | 767.96 | 770.85 | 767.96 | 770.12 | 2.6K |
09:52 | 770.09 | 770.95 | 770.09 | 770.95 | 2.9K |
09:56 | 766.90 | 766.90 | 766.90 | 766.90 | 0.4K |
09:57 | 768.43 | 768.43 | 768.43 | 768.43 | 0.8K |
09:59 | 764.98 | 764.98 | 764.98 | 764.98 | 2.9K |
10:01 | 762.78 | 763.45 | 761.55 | 761.55 | 2.7K |
10:03 | 764.39 | 764.39 | 764.18 | 764.18 | 1.4K |
10:04 | 764.00 | 764.00 | 764.00 | 764.00 | 0.8K |
10:05 | 765.95 | 767.18 | 765.95 | 767.18 | 1.2K |
10:06 | 767.48 | 767.48 | 767.48 | 767.48 | 1.8K |
10:09 | 768.26 | 768.26 | 768.26 | 768.26 | 0.6K |
10:10 | 768.13 | 768.13 | 766.50 | 766.50 | 2.9K |
10:14 | 764.72 | 764.72 | 764.72 | 764.72 | 0.2K |
10:15 | 763.35 | 763.35 | 763.35 | 763.35 | 0.6K |
10:17 | 764.69 | 764.69 | 763.69 | 763.69 | 0.5K |
10:18 | 765.97 | 765.97 | 765.97 | 765.97 | 1.7K |
10:24 | 765.31 | 765.31 | 765.31 | 765.31 | 2.3K |
10:32 | 764.00 | 764.00 | 763.75 | 763.74 | 0.5K |
10:34 | 765.29 | 765.29 | 765.29 | 765.29 | 1.9K |
10:39 | 767.24 | 767.24 | 767.24 | 767.24 | 2.2K |
10:41 | 766.21 | 766.21 | 766.21 | 766.21 | 0.2K |
10:42 | 766.22 | 766.22 | 766.22 | 766.22 | 0.8K |
10:43 | 766.78 | 768.09 | 766.78 | 768.09 | 4.3K |
10:48 | 768.91 | 768.91 | 768.91 | 768.91 | 0.6K |
10:49 | 768.64 | 768.64 | 768.64 | 768.64 | 1.3K |
10:50 | 768.17 | 768.17 | 768.17 | 768.16 | 0.4K |
10:52 | 767.75 | 767.75 | 767.75 | 767.75 | 0.4K |
10:53 | 767.30 | 767.30 | 767.30 | 767.30 | 0.9K |
10:55 | 767.99 | 769.20 | 767.99 | 769.20 | 2.3K |
11:01 | 767.45 | 768.81 | 767.45 | 768.81 | 0.4K |
11:02 | 766.24 | 766.24 | 766.24 | 766.24 | 3.6K |
11:08 | 765.09 | 765.43 | 765.09 | 765.43 | 3.2K |
11:10 | 766.38 | 766.38 | 766.38 | 766.38 | 2.5K |
11:14 | 765.94 | 765.94 | 765.94 | 765.94 | 0.9K |
11:15 | 766.06 | 766.06 | 766.06 | 766.06 | 0.3K |
11:16 | 765.97 | 765.97 | 765.97 | 765.97 | 2.1K |
11:18 | 766.59 | 766.59 | 766.59 | 766.59 | 1.4K |
11:21 | 766.25 | 766.25 | 766.25 | 766.25 | 1.0K |
11:23 | 767.17 | 767.17 | 767.17 | 767.17 | 1.1K |
11:24 | 767.21 | 767.21 | 767.21 | 767.21 | 1.3K |
11:30 | 765.29 | 766.32 | 765.29 | 766.32 | 2.2K |
11:32 | 765.90 | 766.22 | 765.90 | 766.22 | 0.6K |
11:33 | 766.22 | 766.22 | 766.22 | 766.22 | 1.4K |
11:35 | 767.16 | 767.16 | 767.16 | 767.16 | 1.6K |
11:40 | 767.00 | 767.00 | 767.00 | 767.00 | 0.6K |
11:41 | 767.06 | 767.06 | 767.06 | 767.06 | 5.7K |
11:58 | 765.53 | 765.53 | 765.53 | 765.53 | 1.5K |
12:00 | 765.16 | 765.16 | 765.16 | 765.16 | 1.4K |
12:03 | 766.00 | 766.00 | 766.00 | 766.00 | 0.1K |
12:04 | 766.40 | 766.40 | 766.40 | 766.40 | 2.3K |
12:08 | 765.68 | 765.68 | 765.68 | 765.68 | 0.7K |
12:11 | 765.96 | 765.96 | 765.96 | 765.96 | 0.3K |
12:12 | 766.69 | 766.69 | 766.69 | 766.69 | 0.8K |
12:16 | 766.69 | 766.69 | 766.03 | 766.03 | 1.1K |
12:17 | 766.98 | 766.98 | 766.98 | 766.98 | 2.3K |
12:25 | 768.06 | 768.06 | 768.06 | 768.06 | 1.0K |
12:27 | 769.00 | 769.00 | 769.00 | 769.00 | 0.2K |
12:28 | 769.92 | 769.92 | 769.92 | 769.92 | 0.6K |
12:29 | 770.05 | 770.08 | 770.05 | 770.08 | 0.7K |
12:30 | 769.14 | 769.14 | 769.14 | 769.14 | 1.0K |
12:32 | 768.02 | 768.02 | 768.02 | 768.02 | 3.2K |
12:36 | 769.58 | 769.58 | 769.58 | 769.58 | 1.5K |
12:37 | 770.27 | 770.27 | 770.27 | 770.27 | 1.0K |
12:39 | 771.22 | 771.22 | 771.22 | 771.22 | 0.6K |
12:40 | 772.15 | 772.33 | 772.15 | 772.33 | 2.4K |
12:47 | 773.35 | 773.35 | 773.20 | 773.20 | 2.2K |
12:48 | 772.50 | 772.50 | 772.50 | 772.50 | 0.7K |
12:50 | 773.60 | 773.60 | 773.45 | 773.49 | 2.6K |
12:55 | 772.94 | 772.94 | 772.94 | 772.94 | 0.2K |
12:56 | 774.31 | 774.31 | 774.31 | 774.31 | 1.5K |
12:57 | 774.73 | 774.73 | 774.73 | 774.73 | 1.4K |
12:58 | 775.67 | 775.67 | 775.67 | 775.67 | 0.4K |
12:59 | 775.81 | 775.81 | 775.81 | 775.81 | 0.6K |
13:00 | 776.22 | 776.22 | 776.22 | 776.22 | 2.3K |
13:07 | 777.38 | 777.38 | 777.38 | 777.38 | 0.7K |
13:09 | 777.33 | 777.49 | 777.33 | 777.49 | 2.3K |
13:14 | 777.55 | 777.55 | 777.55 | 777.55 | 1.0K |
13:15 | 776.43 | 776.43 | 776.43 | 776.43 | 0.7K |
13:17 | 776.06 | 776.06 | 776.06 | 776.06 | 3.9K |
13:18 | 776.73 | 776.73 | 776.73 | 776.73 | 0.5K |
13:20 | 776.59 | 776.59 | 776.59 | 776.59 | 0.4K |
13:21 | 777.37 | 777.37 | 777.37 | 777.37 | 0.9K |
13:22 | 776.98 | 776.98 | 776.98 | 776.98 | 0.4K |
13:23 | 776.82 | 776.82 | 776.13 | 776.13 | 1.0K |
13:25 | 776.41 | 776.41 | 776.41 | 776.41 | 1.9K |
13:30 | 775.20 | 775.20 | 775.20 | 775.20 | 0.7K |
13:32 | 775.03 | 775.03 | 775.03 | 775.03 | 0.2K |
13:33 | 775.48 | 775.48 | 775.48 | 775.48 | 1.2K |
13:38 | 775.18 | 775.18 | 773.96 | 773.96 | 1.9K |
13:41 | 773.27 | 773.98 | 773.27 | 773.98 | 2.4K |
13:45 | 773.71 | 773.71 | 773.71 | 773.71 | 1.0K |
13:49 | 774.02 | 774.02 | 774.02 | 774.02 | 0.3K |
13:51 | 772.99 | 772.99 | 772.99 | 772.99 | 0.5K |
13:53 | 773.81 | 773.81 | 773.81 | 773.81 | 0.9K |
13:56 | 773.52 | 773.52 | 773.52 | 773.52 | 0.9K |
14:01 | 773.01 | 773.01 | 773.01 | 773.01 | 1.8K |
14:09 | 772.26 | 772.41 | 772.26 | 772.41 | 2.0K |
14:12 | 773.07 | 773.24 | 773.07 | 773.24 | 5.2K |
14:25 | 774.55 | 774.55 | 774.55 | 774.55 | 0.5K |
14:26 | 774.52 | 774.52 | 774.52 | 774.52 | 0.9K |
14:27 | 774.08 | 774.08 | 773.98 | 773.98 | 1.4K |
14:30 | 774.36 | 774.36 | 774.36 | 774.36 | 0.3K |
14:31 | 775.05 | 775.98 | 775.05 | 775.98 | 2.4K |
14:36 | 776.09 | 776.09 | 776.09 | 776.09 | 2.8K |
14:46 | 774.47 | 775.15 | 774.47 | 775.15 | 1.4K |
14:50 | 774.59 | 774.59 | 774.59 | 774.59 | 5.5K |
15:05 | 775.78 | 775.78 | 775.78 | 775.78 | 1.8K |
15:06 | 774.99 | 775.43 | 774.99 | 775.43 | 1.2K |
15:08 | 775.73 | 775.73 | 775.73 | 775.73 | 0.7K |
15:10 | 776.10 | 776.10 | 775.32 | 775.32 | 1.2K |
15:11 | 776.07 | 776.07 | 776.07 | 776.07 | 0.7K |
15:12 | 776.72 | 776.72 | 776.72 | 776.72 | 2.3K |
15:16 | 775.56 | 775.56 | 775.56 | 775.56 | 0.9K |
15:18 | 775.34 | 775.34 | 775.34 | 775.34 | 2.4K |
15:23 | 776.82 | 776.82 | 776.82 | 776.82 | 0.9K |
15:26 | 776.73 | 776.73 | 776.73 | 776.73 | 1.6K |
15:29 | 777.26 | 777.26 | 777.26 | 777.26 | 3.7K |
15:37 | 777.47 | 777.47 | 777.32 | 777.44 | 2.9K |
15:38 | 777.08 | 777.08 | 777.08 | 777.08 | 1.1K |
15:39 | 776.83 | 776.83 | 776.27 | 776.27 | 2.5K |
15:40 | 776.70 | 776.70 | 776.70 | 776.70 | 1.0K |
15:44 | 776.66 | 777.08 | 776.66 | 777.08 | 3.0K |
15:46 | 776.48 | 776.48 | 776.48 | 776.48 | 0.4K |
15:47 | 777.21 | 777.21 | 777.21 | 777.21 | 2.8K |
15:49 | 777.72 | 777.72 | 777.72 | 777.72 | 0.1K |
15:50 | 778.21 | 778.21 | 778.06 | 778.06 | 4.9K |
15:51 | 777.59 | 777.59 | 777.02 | 777.02 | 2.5K |
15:52 | 776.75 | 776.75 | 776.75 | 776.75 | 2.3K |
15:53 | 777.49 | 777.49 | 777.49 | 777.49 | 5.1K |
15:55 | 776.32 | 776.32 | 776.32 | 776.32 | 1.3K |
15:56 | 776.83 | 777.02 | 776.83 | 777.02 | 2.2K |
15:57 | 777.20 | 777.20 | 776.76 | 776.76 | 4.6K |
15:58 | 777.04 | 777.31 | 776.88 | 776.88 | 6.9K |
15:59 | 776.50 | 776.50 | 775.77 | 775.92 | 165.1K |