4,094.07
Last Update: 2025-10-01
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:00 | 3,922.23 | 3,939.66 | 3,922.23 | 3,934.41 | 0.0K |
09:05 | 3,934.18 | 3,936.11 | 3,932.92 | 3,936.11 | 0.0K |
09:10 | 3,936.52 | 3,939.73 | 3,935.97 | 3,939.71 | 0.0K |
09:15 | 3,939.34 | 3,940.16 | 3,936.95 | 3,937.44 | 0.0K |
09:20 | 3,938.06 | 3,938.64 | 3,935.40 | 3,937.61 | 0.0K |
09:25 | 3,937.03 | 3,938.76 | 3,936.26 | 3,938.12 | 0.0K |
09:30 | 3,937.73 | 3,944.33 | 3,936.93 | 3,944.33 | 0.0K |
09:35 | 3,945.26 | 3,947.20 | 3,943.71 | 3,946.23 | 0.0K |
09:40 | 3,946.33 | 3,946.88 | 3,945.23 | 3,946.77 | 0.0K |
09:45 | 3,946.61 | 3,950.12 | 3,946.39 | 3,949.98 | 0.0K |
09:50 | 3,950.29 | 3,951.40 | 3,949.14 | 3,951.40 | 0.0K |
09:55 | 3,951.17 | 3,952.76 | 3,948.05 | 3,948.67 | 0.0K |
10:00 | 3,948.63 | 3,950.31 | 3,946.04 | 3,946.19 | 0.0K |
10:05 | 3,945.92 | 3,945.92 | 3,943.50 | 3,945.12 | 0.0K |
10:10 | 3,945.33 | 3,947.18 | 3,944.82 | 3,947.18 | 0.0K |
10:15 | 3,947.90 | 3,948.66 | 3,947.27 | 3,947.89 | 0.0K |
10:20 | 3,947.44 | 3,947.69 | 3,946.86 | 3,946.95 | 0.0K |
10:25 | 3,946.93 | 3,947.05 | 3,945.28 | 3,946.13 | 0.0K |
10:30 | 3,946.06 | 3,946.19 | 3,944.45 | 3,946.19 | 0.0K |
10:35 | 3,946.07 | 3,947.26 | 3,945.98 | 3,946.80 | 0.0K |
10:40 | 3,947.33 | 3,948.22 | 3,946.65 | 3,947.93 | 0.0K |
10:45 | 3,947.63 | 3,949.01 | 3,947.42 | 3,949.01 | 0.0K |
10:50 | 3,949.30 | 3,950.26 | 3,949.12 | 3,949.65 | 0.0K |
10:55 | 3,949.67 | 3,950.56 | 3,949.04 | 3,950.56 | 0.0K |
11:00 | 3,950.69 | 3,951.27 | 3,949.78 | 3,949.78 | 0.0K |
11:05 | 3,949.78 | 3,949.99 | 3,947.66 | 3,947.87 | 0.0K |
11:10 | 3,947.35 | 3,947.94 | 3,945.52 | 3,945.52 | 0.0K |
11:15 | 3,946.11 | 3,947.64 | 3,945.02 | 3,947.64 | 0.0K |
11:20 | 3,947.64 | 3,948.16 | 3,946.75 | 3,947.87 | 0.0K |
11:25 | 3,947.60 | 3,947.60 | 3,943.56 | 3,943.62 | 0.0K |
11:30 | 3,943.43 | 3,947.19 | 3,943.43 | 3,947.19 | 0.0K |
11:35 | 3,947.22 | 3,949.49 | 3,947.22 | 3,949.49 | 0.0K |
11:40 | 3,949.57 | 3,949.97 | 3,947.89 | 3,947.89 | 0.0K |
11:45 | 3,947.03 | 3,947.51 | 3,944.76 | 3,944.82 | 0.0K |
11:50 | 3,944.58 | 3,945.01 | 3,943.61 | 3,944.36 | 0.0K |
11:55 | 3,944.27 | 3,944.27 | 3,939.20 | 3,939.20 | 0.0K |
12:00 | 3,939.30 | 3,941.57 | 3,938.80 | 3,941.40 | 0.0K |
12:05 | 3,941.35 | 3,942.09 | 3,940.34 | 3,940.99 | 0.0K |
12:10 | 3,940.86 | 3,941.26 | 3,938.57 | 3,938.57 | 0.0K |
12:15 | 3,938.51 | 3,939.73 | 3,937.53 | 3,939.04 | 0.0K |
12:20 | 3,938.89 | 3,939.49 | 3,938.77 | 3,939.41 | 0.0K |
12:25 | 3,939.24 | 3,939.69 | 3,938.36 | 3,938.65 | 0.0K |
12:30 | 3,938.84 | 3,942.07 | 3,938.84 | 3,941.51 | 0.0K |
12:35 | 3,941.55 | 3,942.36 | 3,938.35 | 3,939.67 | 0.0K |
12:40 | 3,939.16 | 3,941.02 | 3,938.54 | 3,940.87 | 0.0K |
12:45 | 3,940.61 | 3,940.61 | 3,939.60 | 3,940.27 | 0.0K |
12:50 | 3,940.25 | 3,941.65 | 3,939.47 | 3,939.90 | 0.0K |
12:55 | 3,940.03 | 3,940.63 | 3,939.48 | 3,940.03 | 0.0K |
13:00 | 3,940.25 | 3,940.25 | 3,937.28 | 3,937.92 | 0.0K |
13:05 | 3,937.99 | 3,938.19 | 3,936.45 | 3,937.76 | 0.0K |
13:10 | 3,938.13 | 3,939.80 | 3,938.13 | 3,938.41 | 0.0K |
13:15 | 3,938.84 | 3,941.89 | 3,938.84 | 3,941.55 | 0.0K |
13:20 | 3,941.64 | 3,942.40 | 3,941.30 | 3,941.40 | 0.0K |
13:25 | 3,941.51 | 3,941.83 | 3,941.21 | 3,941.52 | 0.0K |
13:30 | 3,941.61 | 3,942.36 | 3,940.99 | 3,942.20 | 0.0K |
13:35 | 3,942.34 | 3,942.83 | 3,941.88 | 3,941.92 | 0.0K |
13:40 | 3,941.98 | 3,943.41 | 3,941.98 | 3,943.26 | 0.0K |
13:45 | 3,943.12 | 3,944.53 | 3,942.84 | 3,942.87 | 0.0K |
13:50 | 3,942.88 | 3,943.30 | 3,941.52 | 3,941.84 | 0.0K |
13:55 | 3,942.10 | 3,942.69 | 3,941.73 | 3,942.69 | 0.0K |
14:00 | 3,942.65 | 3,945.08 | 3,942.58 | 3,944.53 | 0.0K |
14:05 | 3,944.61 | 3,945.53 | 3,944.25 | 3,945.53 | 0.0K |
14:10 | 3,945.64 | 3,946.17 | 3,945.00 | 3,945.00 | 0.0K |
14:15 | 3,945.39 | 3,945.52 | 3,943.28 | 3,943.68 | 0.0K |
14:20 | 3,943.75 | 3,943.91 | 3,942.86 | 3,943.91 | 0.0K |
14:25 | 3,944.03 | 3,945.13 | 3,943.74 | 3,944.24 | 0.0K |
14:30 | 3,944.06 | 3,944.06 | 3,941.82 | 3,942.00 | 0.0K |
14:35 | 3,942.18 | 3,945.85 | 3,942.18 | 3,945.82 | 0.0K |
14:40 | 3,945.93 | 3,946.86 | 3,945.49 | 3,946.03 | 0.0K |
14:45 | 3,946.06 | 3,948.33 | 3,945.97 | 3,947.96 | 0.0K |
14:50 | 3,948.34 | 3,948.97 | 3,947.37 | 3,948.03 | 0.0K |
14:55 | 3,947.90 | 3,948.17 | 3,947.49 | 3,947.64 | 0.0K |
15:00 | 3,947.61 | 3,947.70 | 3,945.44 | 3,945.78 | 0.0K |
15:05 | 3,945.82 | 3,946.08 | 3,944.16 | 3,944.97 | 0.0K |
15:10 | 3,945.12 | 3,945.26 | 3,943.43 | 3,944.22 | 0.0K |
15:15 | 3,944.25 | 3,946.85 | 3,944.25 | 3,946.85 | 0.0K |
15:20 | 3,946.59 | 3,946.87 | 3,945.43 | 3,946.86 | 0.0K |
15:25 | 3,947.36 | 3,947.86 | 3,946.72 | 3,947.12 | 0.0K |
15:30 | 3,946.60 | 3,946.72 | 3,943.42 | 3,943.57 | 0.0K |
15:35 | 3,943.48 | 3,943.68 | 3,942.80 | 3,942.86 | 0.0K |
15:40 | 3,943.03 | 3,944.14 | 3,942.40 | 3,944.13 | 0.0K |
15:45 | 3,944.16 | 3,945.52 | 3,943.15 | 3,943.69 | 0.0K |
15:50 | 3,943.70 | 3,943.70 | 3,942.44 | 3,943.29 | 0.0K |
15:55 | 3,943.18 | 3,943.59 | 3,942.52 | 3,943.59 | 0.0K |
16:00 | 3,943.51 | 3,944.33 | 3,942.75 | 3,942.82 | 0.0K |
16:05 | 3,942.67 | 3,943.33 | 3,938.72 | 3,938.84 | 0.0K |
16:10 | 3,938.72 | 3,938.72 | 3,936.28 | 3,938.33 | 0.0K |
16:15 | 3,938.48 | 3,940.39 | 3,938.48 | 3,940.39 | 0.0K |
16:20 | 3,940.72 | 3,940.72 | 3,939.91 | 3,940.52 | 0.0K |
16:25 | 3,940.82 | 3,941.59 | 3,940.01 | 3,941.05 | 0.0K |
16:30 | 3,941.09 | 3,943.26 | 3,941.09 | 3,942.97 | 0.0K |
16:35 | 3,942.99 | 3,943.80 | 3,942.44 | 3,943.53 | 0.0K |
16:40 | 3,943.70 | 3,943.70 | 3,941.81 | 3,941.84 | 0.0K |
16:45 | 3,941.97 | 3,943.29 | 3,941.54 | 3,943.29 | 0.0K |
16:50 | 3,942.96 | 3,942.96 | 3,939.08 | 3,940.20 | 0.0K |
16:55 | 3,939.82 | 3,941.01 | 3,939.70 | 3,940.34 | 0.0K |
17:00 | 3,940.26 | 3,942.59 | 3,940.03 | 3,942.16 | 0.0K |
17:05 | 3,942.04 | 3,942.39 | 3,941.51 | 3,942.27 | 0.0K |
17:10 | 3,942.37 | 3,943.44 | 3,941.46 | 3,943.21 | 0.0K |
17:15 | 3,942.98 | 3,943.45 | 3,941.89 | 3,943.05 | 0.0K |
17:20 | 3,943.26 | 3,943.26 | 3,940.70 | 3,941.87 | 0.0K |
17:25 | 3,941.95 | 3,944.66 | 3,941.95 | 3,944.23 | 0.0K |
17:30 | 3,943.79 | 3,943.79 | 3,943.79 | 3,943.79 | 0.0K |
17:35 | 3,943.79 | 3,945.39 | 3,943.79 | 3,944.41 | 0.0K |