2,087.69
Last Update: 2025-10-03
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:00 | 1,901.33 | 1,901.33 | 1,893.22 | 1,896.32 | 550.0K |
09:05 | 1,896.48 | 1,896.52 | 1,893.86 | 1,894.79 | 114.2K |
09:10 | 1,894.39 | 1,894.84 | 1,892.71 | 1,892.91 | 91.2K |
09:15 | 1,892.79 | 1,892.79 | 1,891.14 | 1,892.12 | 61.1K |
09:20 | 1,892.26 | 1,894.16 | 1,892.22 | 1,893.94 | 62.2K |
09:25 | 1,894.00 | 1,894.78 | 1,890.71 | 1,890.88 | 59.2K |
09:30 | 1,891.08 | 1,891.37 | 1,890.37 | 1,891.25 | 50.7K |
09:35 | 1,890.70 | 1,891.33 | 1,889.71 | 1,890.80 | 50.2K |
09:40 | 1,890.54 | 1,890.54 | 1,889.58 | 1,890.21 | 235.2K |
09:45 | 1,890.22 | 1,892.01 | 1,889.97 | 1,891.52 | 21.3K |
09:50 | 1,891.56 | 1,892.06 | 1,891.33 | 1,891.33 | 30.4K |
09:55 | 1,891.55 | 1,891.73 | 1,890.42 | 1,890.74 | 29.6K |
10:00 | 1,890.01 | 1,890.12 | 1,886.37 | 1,887.03 | 163.6K |
10:05 | 1,887.34 | 1,888.81 | 1,886.39 | 1,886.39 | 35.9K |
10:10 | 1,885.17 | 1,885.84 | 1,882.69 | 1,882.69 | 86.4K |
10:15 | 1,882.79 | 1,885.85 | 1,882.79 | 1,885.85 | 117.3K |
10:20 | 1,886.04 | 1,886.38 | 1,883.73 | 1,884.17 | 35.8K |
10:25 | 1,883.59 | 1,884.51 | 1,883.32 | 1,884.51 | 24.9K |
10:30 | 1,884.19 | 1,885.22 | 1,884.08 | 1,885.22 | 37.1K |
10:35 | 1,884.69 | 1,885.15 | 1,884.09 | 1,884.09 | 44.1K |
10:40 | 1,884.56 | 1,884.56 | 1,883.18 | 1,883.67 | 30.8K |
10:45 | 1,882.96 | 1,885.35 | 1,882.96 | 1,885.35 | 33.4K |
10:50 | 1,885.16 | 1,885.16 | 1,884.62 | 1,884.98 | 24.3K |
10:55 | 1,884.72 | 1,884.76 | 1,883.99 | 1,884.27 | 44.5K |
11:00 | 1,884.20 | 1,885.34 | 1,884.20 | 1,884.45 | 26.4K |
11:05 | 1,884.48 | 1,886.57 | 1,884.48 | 1,886.51 | 60.1K |
11:10 | 1,886.76 | 1,888.51 | 1,886.76 | 1,887.99 | 26.7K |
11:15 | 1,888.05 | 1,888.05 | 1,886.22 | 1,886.63 | 11.1K |
11:20 | 1,885.85 | 1,886.50 | 1,885.46 | 1,885.46 | 69.6K |
11:25 | 1,885.20 | 1,886.20 | 1,884.94 | 1,885.32 | 29.7K |
11:30 | 1,885.07 | 1,885.07 | 1,878.12 | 1,879.41 | 88.1K |
11:35 | 1,880.12 | 1,880.17 | 1,875.39 | 1,875.39 | 33.9K |
11:40 | 1,876.33 | 1,876.63 | 1,872.85 | 1,872.85 | 33.7K |
11:45 | 1,872.83 | 1,873.88 | 1,870.72 | 1,870.72 | 21.2K |
11:50 | 1,868.99 | 1,870.78 | 1,868.99 | 1,870.45 | 21.6K |
11:55 | 1,870.59 | 1,870.61 | 1,868.78 | 1,869.14 | 42.1K |
12:00 | 1,869.15 | 1,870.69 | 1,869.15 | 1,870.36 | 46.8K |
12:05 | 1,870.08 | 1,870.86 | 1,869.82 | 1,870.86 | 39.5K |
12:10 | 1,870.81 | 1,870.81 | 1,868.85 | 1,869.09 | 25.6K |
12:15 | 1,868.38 | 1,869.42 | 1,868.38 | 1,868.93 | 42.2K |
12:20 | 1,867.94 | 1,868.22 | 1,867.65 | 1,867.65 | 31.1K |
12:25 | 1,867.45 | 1,867.45 | 1,866.95 | 1,867.22 | 14.3K |
12:30 | 1,867.77 | 1,868.77 | 1,865.55 | 1,865.55 | 51.1K |
12:35 | 1,865.27 | 1,866.59 | 1,865.27 | 1,865.92 | 27.6K |
12:40 | 1,866.16 | 1,866.45 | 1,866.16 | 1,866.44 | 7.1K |
12:45 | 1,867.47 | 1,867.47 | 1,863.86 | 1,863.86 | 29.4K |
12:50 | 1,864.21 | 1,864.21 | 1,862.78 | 1,863.04 | 60.7K |
12:55 | 1,863.04 | 1,863.93 | 1,863.04 | 1,863.93 | 31.3K |
13:00 | 1,864.22 | 1,864.22 | 1,862.71 | 1,862.94 | 23.9K |
13:05 | 1,863.53 | 1,864.40 | 1,863.18 | 1,863.87 | 66.1K |
13:10 | 1,864.64 | 1,866.69 | 1,864.21 | 1,866.69 | 33.3K |
13:15 | 1,867.98 | 1,869.70 | 1,867.98 | 1,868.98 | 21.1K |
13:20 | 1,868.94 | 1,869.21 | 1,868.40 | 1,868.40 | 16.2K |
13:25 | 1,868.21 | 1,872.04 | 1,867.95 | 1,872.04 | 19.9K |
13:30 | 1,871.60 | 1,873.50 | 1,870.78 | 1,873.00 | 31.7K |
13:35 | 1,872.44 | 1,872.44 | 1,871.99 | 1,871.99 | 18.2K |
13:40 | 1,872.49 | 1,873.38 | 1,871.84 | 1,871.84 | 24.7K |
13:45 | 1,871.34 | 1,872.88 | 1,871.34 | 1,872.88 | 15.7K |
13:50 | 1,873.40 | 1,875.39 | 1,873.40 | 1,875.39 | 18.9K |
13:55 | 1,876.24 | 1,876.89 | 1,876.24 | 1,876.52 | 13.0K |
14:00 | 1,876.52 | 1,877.00 | 1,876.52 | 1,876.70 | 17.7K |
14:05 | 1,876.77 | 1,878.03 | 1,876.77 | 1,877.77 | 20.9K |
14:10 | 1,877.67 | 1,877.93 | 1,875.50 | 1,875.50 | 12.1K |
14:15 | 1,875.50 | 1,876.17 | 1,875.50 | 1,875.88 | 24.1K |
14:20 | 1,875.38 | 1,875.38 | 1,874.31 | 1,874.31 | 12.9K |
14:25 | 1,874.24 | 1,874.24 | 1,871.26 | 1,871.26 | 12.4K |
14:30 | 1,871.26 | 1,871.26 | 1,870.03 | 1,870.03 | 23.9K |
14:35 | 1,870.30 | 1,870.30 | 1,869.38 | 1,869.38 | 13.7K |
14:40 | 1,869.38 | 1,869.55 | 1,868.51 | 1,869.31 | 32.9K |
14:45 | 1,869.31 | 1,871.37 | 1,869.31 | 1,869.63 | 35.0K |
14:50 | 1,869.37 | 1,869.37 | 1,868.14 | 1,868.64 | 55.8K |
14:55 | 1,868.43 | 1,869.53 | 1,866.37 | 1,866.37 | 36.8K |
15:00 | 1,866.37 | 1,866.56 | 1,858.53 | 1,858.53 | 68.2K |
15:05 | 1,858.84 | 1,860.65 | 1,858.84 | 1,860.47 | 73.9K |
15:10 | 1,860.33 | 1,860.33 | 1,858.84 | 1,859.69 | 53.6K |
15:15 | 1,859.69 | 1,862.30 | 1,859.69 | 1,862.30 | 47.5K |
15:20 | 1,861.86 | 1,862.28 | 1,861.49 | 1,861.89 | 24.6K |
15:25 | 1,861.70 | 1,862.46 | 1,861.56 | 1,862.18 | 21.2K |
15:30 | 1,862.19 | 1,863.12 | 1,861.08 | 1,861.08 | 60.3K |
15:35 | 1,861.07 | 1,862.11 | 1,860.62 | 1,861.13 | 27.0K |
15:40 | 1,860.85 | 1,861.65 | 1,860.75 | 1,861.24 | 20.6K |
15:45 | 1,861.79 | 1,862.35 | 1,861.46 | 1,862.35 | 31.1K |
15:50 | 1,862.68 | 1,863.35 | 1,862.68 | 1,863.35 | 36.5K |
15:55 | 1,863.56 | 1,864.19 | 1,861.90 | 1,861.90 | 24.8K |
16:00 | 1,860.42 | 1,860.70 | 1,859.58 | 1,859.58 | 26.8K |
16:05 | 1,859.86 | 1,862.74 | 1,859.86 | 1,862.65 | 52.4K |
16:10 | 1,862.59 | 1,863.58 | 1,861.60 | 1,863.58 | 35.4K |
16:15 | 1,863.77 | 1,863.97 | 1,862.10 | 1,862.43 | 65.1K |
16:20 | 1,862.47 | 1,862.47 | 1,859.20 | 1,859.20 | 50.8K |
16:25 | 1,858.97 | 1,859.17 | 1,857.48 | 1,857.86 | 48.6K |
16:30 | 1,858.11 | 1,858.61 | 1,857.57 | 1,857.57 | 15.2K |
16:35 | 1,857.86 | 1,859.42 | 1,857.39 | 1,859.42 | 14.7K |
16:40 | 1,858.90 | 1,860.08 | 1,858.90 | 1,860.07 | 41.5K |
16:45 | 1,859.56 | 1,859.64 | 1,858.89 | 1,859.64 | 38.2K |
16:50 | 1,859.13 | 1,861.50 | 1,859.13 | 1,861.50 | 33.9K |
16:55 | 1,861.52 | 1,864.00 | 1,861.52 | 1,864.00 | 59.5K |
17:00 | 1,864.12 | 1,864.49 | 1,862.53 | 1,862.53 | 49.6K |
17:05 | 1,862.34 | 1,863.03 | 1,861.99 | 1,862.59 | 23.1K |
17:10 | 1,862.33 | 1,863.21 | 1,862.33 | 1,862.98 | 42.1K |
17:15 | 1,862.48 | 1,862.52 | 1,859.92 | 1,860.21 | 58.6K |
17:20 | 1,860.09 | 1,861.32 | 1,859.69 | 1,861.06 | 56.6K |
17:25 | 1,860.55 | 1,860.76 | 1,859.73 | 1,860.45 | 82.8K |
17:30 | 1,860.79 | 1,860.79 | 1,860.79 | 1,860.79 | 19.9K |
17:35 | 1,860.79 | 1,865.46 | 1,860.79 | 1,865.46 | 0.0K |