2,087.69
Last Update: 2025-10-03
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:00 | 1,904.68 | 1,911.06 | 1,899.36 | 1,908.89 | 501.3K |
09:05 | 1,908.84 | 1,908.84 | 1,902.39 | 1,902.39 | 227.8K |
09:10 | 1,902.86 | 1,904.97 | 1,900.32 | 1,903.87 | 73.9K |
09:15 | 1,903.38 | 1,905.54 | 1,903.03 | 1,903.39 | 254.9K |
09:20 | 1,905.46 | 1,906.90 | 1,904.30 | 1,905.93 | 95.4K |
09:25 | 1,905.42 | 1,905.65 | 1,904.42 | 1,905.30 | 99.5K |
09:30 | 1,905.61 | 1,907.96 | 1,904.13 | 1,907.96 | 113.2K |
09:35 | 1,907.10 | 1,907.38 | 1,905.61 | 1,905.61 | 114.5K |
09:40 | 1,906.28 | 1,906.95 | 1,901.90 | 1,902.71 | 137.5K |
09:45 | 1,902.72 | 1,902.72 | 1,900.76 | 1,902.17 | 65.9K |
09:50 | 1,901.94 | 1,903.12 | 1,901.46 | 1,903.12 | 21.1K |
09:55 | 1,902.99 | 1,903.19 | 1,901.38 | 1,902.46 | 36.9K |
10:00 | 1,902.33 | 1,902.33 | 1,899.29 | 1,900.52 | 79.0K |
10:05 | 1,900.48 | 1,900.89 | 1,898.49 | 1,898.49 | 46.3K |
10:10 | 1,898.56 | 1,900.60 | 1,898.18 | 1,900.55 | 64.9K |
10:15 | 1,902.06 | 1,902.66 | 1,899.69 | 1,901.47 | 74.2K |
10:20 | 1,901.77 | 1,904.24 | 1,901.49 | 1,904.08 | 18.1K |
10:25 | 1,904.08 | 1,905.37 | 1,903.86 | 1,905.37 | 41.7K |
10:30 | 1,905.23 | 1,905.23 | 1,902.72 | 1,903.88 | 23.0K |
10:35 | 1,902.33 | 1,905.88 | 1,902.33 | 1,905.88 | 62.2K |
10:40 | 1,906.06 | 1,907.34 | 1,905.16 | 1,907.34 | 92.1K |
10:45 | 1,907.38 | 1,909.69 | 1,905.38 | 1,909.69 | 168.4K |
10:50 | 1,909.78 | 1,910.12 | 1,908.99 | 1,909.63 | 63.2K |
10:55 | 1,910.59 | 1,911.46 | 1,908.09 | 1,908.94 | 46.0K |
11:00 | 1,909.47 | 1,910.85 | 1,909.47 | 1,910.85 | 136.6K |
11:05 | 1,911.62 | 1,912.07 | 1,910.72 | 1,910.72 | 92.0K |
11:10 | 1,911.49 | 1,913.11 | 1,911.48 | 1,913.11 | 47.6K |
11:15 | 1,913.04 | 1,914.18 | 1,912.82 | 1,912.85 | 43.2K |
11:20 | 1,912.71 | 1,912.71 | 1,909.07 | 1,909.07 | 53.6K |
11:25 | 1,909.59 | 1,910.47 | 1,909.08 | 1,909.33 | 25.7K |
11:30 | 1,909.13 | 1,909.13 | 1,906.97 | 1,907.71 | 50.5K |
11:35 | 1,907.42 | 1,907.42 | 1,905.53 | 1,907.09 | 36.9K |
11:40 | 1,906.83 | 1,907.52 | 1,906.46 | 1,906.46 | 89.9K |
11:45 | 1,906.20 | 1,909.53 | 1,906.20 | 1,909.22 | 77.1K |
11:50 | 1,908.94 | 1,910.31 | 1,908.94 | 1,909.40 | 57.1K |
11:55 | 1,909.39 | 1,910.35 | 1,908.80 | 1,908.80 | 34.4K |
12:00 | 1,909.21 | 1,909.21 | 1,907.25 | 1,907.25 | 30.0K |
12:05 | 1,906.99 | 1,907.09 | 1,906.27 | 1,906.98 | 15.8K |
12:10 | 1,905.75 | 1,905.75 | 1,903.91 | 1,903.91 | 90.1K |
12:15 | 1,903.90 | 1,904.94 | 1,903.74 | 1,903.99 | 22.5K |
12:20 | 1,903.84 | 1,903.84 | 1,902.70 | 1,902.94 | 76.2K |
12:25 | 1,902.73 | 1,902.83 | 1,901.31 | 1,902.83 | 34.9K |
12:30 | 1,902.75 | 1,902.75 | 1,899.68 | 1,899.78 | 35.0K |
12:35 | 1,899.53 | 1,901.31 | 1,899.53 | 1,901.31 | 28.6K |
12:40 | 1,901.99 | 1,902.05 | 1,901.59 | 1,901.86 | 89.8K |
12:45 | 1,901.86 | 1,903.27 | 1,901.86 | 1,903.27 | 21.3K |
12:50 | 1,903.79 | 1,904.09 | 1,903.21 | 1,903.21 | 35.4K |
12:55 | 1,903.57 | 1,904.33 | 1,903.56 | 1,904.26 | 40.1K |
13:00 | 1,904.62 | 1,904.95 | 1,903.39 | 1,903.39 | 23.2K |
13:05 | 1,903.65 | 1,903.72 | 1,902.35 | 1,902.35 | 18.6K |
13:10 | 1,902.10 | 1,902.10 | 1,899.63 | 1,899.63 | 16.6K |
13:15 | 1,900.07 | 1,900.70 | 1,899.86 | 1,900.38 | 31.8K |
13:20 | 1,900.39 | 1,900.52 | 1,900.04 | 1,900.23 | 20.0K |
13:25 | 1,900.23 | 1,900.23 | 1,899.13 | 1,899.13 | 28.7K |
13:30 | 1,899.14 | 1,899.90 | 1,898.01 | 1,898.98 | 38.9K |
13:35 | 1,899.50 | 1,900.64 | 1,899.50 | 1,900.33 | 51.8K |
13:40 | 1,900.08 | 1,900.08 | 1,897.98 | 1,897.98 | 7.7K |
13:45 | 1,897.98 | 1,897.98 | 1,895.15 | 1,895.41 | 29.3K |
13:50 | 1,894.63 | 1,894.90 | 1,894.05 | 1,894.40 | 39.4K |
13:55 | 1,894.15 | 1,896.45 | 1,893.49 | 1,896.19 | 46.5K |
14:00 | 1,895.89 | 1,896.03 | 1,893.38 | 1,894.48 | 61.3K |
14:05 | 1,894.48 | 1,894.48 | 1,892.78 | 1,894.02 | 50.1K |
14:10 | 1,893.77 | 1,897.34 | 1,893.77 | 1,896.22 | 13.7K |
14:15 | 1,896.22 | 1,896.42 | 1,895.44 | 1,896.13 | 13.2K |
14:20 | 1,895.19 | 1,895.19 | 1,891.18 | 1,891.18 | 55.0K |
14:25 | 1,892.29 | 1,895.15 | 1,892.29 | 1,895.15 | 63.9K |
14:30 | 1,895.15 | 1,898.15 | 1,894.44 | 1,898.15 | 25.5K |
14:35 | 1,897.99 | 1,898.98 | 1,897.53 | 1,897.53 | 33.5K |
14:40 | 1,897.53 | 1,897.58 | 1,896.40 | 1,896.95 | 14.9K |
14:45 | 1,897.08 | 1,897.88 | 1,897.08 | 1,897.66 | 15.3K |
14:50 | 1,898.51 | 1,899.41 | 1,898.51 | 1,898.67 | 22.4K |
14:55 | 1,898.48 | 1,899.36 | 1,898.48 | 1,898.88 | 20.2K |
15:00 | 1,898.54 | 1,899.87 | 1,898.54 | 1,898.92 | 38.9K |
15:05 | 1,898.58 | 1,898.58 | 1,896.66 | 1,896.66 | 32.2K |
15:10 | 1,896.66 | 1,898.05 | 1,896.66 | 1,897.45 | 25.5K |
15:15 | 1,897.71 | 1,898.06 | 1,897.71 | 1,897.85 | 19.7K |
15:20 | 1,897.87 | 1,899.59 | 1,897.87 | 1,899.38 | 19.9K |
15:25 | 1,900.25 | 1,900.25 | 1,898.65 | 1,898.84 | 28.7K |
15:30 | 1,898.73 | 1,901.40 | 1,898.56 | 1,901.40 | 86.1K |
15:35 | 1,900.42 | 1,912.84 | 1,899.50 | 1,904.56 | 166.7K |
15:40 | 1,904.75 | 1,907.33 | 1,903.64 | 1,904.22 | 68.1K |
15:45 | 1,902.97 | 1,904.68 | 1,902.78 | 1,904.68 | 42.0K |
15:50 | 1,904.07 | 1,906.43 | 1,898.18 | 1,900.29 | 140.1K |
15:55 | 1,901.36 | 1,904.81 | 1,901.09 | 1,904.65 | 34.3K |
16:00 | 1,907.71 | 1,907.71 | 1,902.77 | 1,905.76 | 67.7K |
16:05 | 1,905.21 | 1,910.88 | 1,905.21 | 1,909.76 | 42.7K |
16:10 | 1,908.17 | 1,908.17 | 1,902.11 | 1,902.11 | 41.6K |
16:15 | 1,902.26 | 1,902.26 | 1,897.20 | 1,897.53 | 58.9K |
16:20 | 1,898.17 | 1,900.85 | 1,897.26 | 1,900.62 | 28.8K |
16:25 | 1,900.59 | 1,903.88 | 1,900.59 | 1,903.51 | 45.1K |
16:30 | 1,903.95 | 1,904.89 | 1,902.70 | 1,904.89 | 48.2K |
16:35 | 1,905.15 | 1,908.09 | 1,905.15 | 1,906.00 | 59.6K |
16:40 | 1,906.25 | 1,907.98 | 1,905.32 | 1,907.98 | 22.3K |
16:45 | 1,908.59 | 1,909.25 | 1,908.08 | 1,908.08 | 23.7K |
16:50 | 1,907.44 | 1,908.92 | 1,905.80 | 1,908.92 | 22.4K |
16:55 | 1,908.98 | 1,910.61 | 1,908.98 | 1,910.37 | 104.1K |
17:00 | 1,910.33 | 1,910.33 | 1,907.19 | 1,909.35 | 242.9K |
17:05 | 1,910.33 | 1,912.90 | 1,910.19 | 1,912.12 | 47.4K |
17:10 | 1,911.96 | 1,911.96 | 1,909.96 | 1,909.96 | 74.8K |
17:15 | 1,910.51 | 1,910.51 | 1,907.47 | 1,907.47 | 56.9K |
17:20 | 1,907.21 | 1,907.67 | 1,901.90 | 1,904.36 | 114.8K |
17:25 | 1,904.02 | 1,904.95 | 1,901.94 | 1,902.94 | 75.6K |
17:30 | 1,903.87 | 1,903.87 | 1,903.87 | 1,903.87 | 16.4K |
17:35 | 1,903.87 | 1,907.02 | 1,903.87 | 1,907.02 | 0.0K |