1,784.14
Last Update: 2025-10-07
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:00 | 1,620.09 | 1,641.92 | 1,620.09 | 1,641.92 | 0.0K |
09:05 | 1,641.13 | 1,653.87 | 1,640.89 | 1,652.12 | 0.0K |
09:10 | 1,651.58 | 1,664.44 | 1,649.48 | 1,664.44 | 0.0K |
09:15 | 1,666.17 | 1,672.14 | 1,666.17 | 1,672.14 | 0.0K |
09:20 | 1,671.84 | 1,675.79 | 1,671.00 | 1,672.13 | 0.0K |
09:25 | 1,672.11 | 1,678.42 | 1,670.38 | 1,678.42 | 0.0K |
09:30 | 1,679.27 | 1,687.64 | 1,679.27 | 1,685.32 | 0.0K |
09:35 | 1,687.09 | 1,687.93 | 1,678.56 | 1,679.32 | 0.0K |
09:40 | 1,679.72 | 1,680.15 | 1,676.89 | 1,677.99 | 0.0K |
09:45 | 1,677.77 | 1,682.49 | 1,677.77 | 1,682.49 | 0.0K |
09:50 | 1,682.84 | 1,688.36 | 1,682.84 | 1,685.42 | 0.0K |
09:55 | 1,686.04 | 1,687.58 | 1,685.93 | 1,686.19 | 0.0K |
10:00 | 1,686.86 | 1,687.11 | 1,684.32 | 1,686.83 | 0.0K |
10:05 | 1,686.23 | 1,688.66 | 1,685.07 | 1,686.14 | 0.0K |
10:10 | 1,686.12 | 1,689.28 | 1,686.12 | 1,689.03 | 0.0K |
10:15 | 1,688.40 | 1,690.01 | 1,685.48 | 1,686.57 | 0.0K |
10:20 | 1,686.96 | 1,686.96 | 1,679.27 | 1,679.30 | 0.0K |
10:25 | 1,679.34 | 1,679.34 | 1,669.67 | 1,670.76 | 0.0K |
10:30 | 1,670.61 | 1,673.31 | 1,670.57 | 1,671.39 | 0.0K |
10:35 | 1,671.22 | 1,671.22 | 1,663.18 | 1,663.18 | 0.0K |
10:40 | 1,662.68 | 1,662.72 | 1,657.27 | 1,658.42 | 0.0K |
10:45 | 1,657.16 | 1,658.45 | 1,654.01 | 1,656.12 | 0.0K |
10:50 | 1,657.15 | 1,658.36 | 1,654.02 | 1,657.09 | 0.0K |
10:55 | 1,657.06 | 1,661.82 | 1,655.64 | 1,661.82 | 0.0K |
11:00 | 1,662.76 | 1,667.64 | 1,662.76 | 1,663.31 | 0.0K |
11:05 | 1,663.00 | 1,663.46 | 1,660.48 | 1,662.20 | 0.0K |
11:10 | 1,662.62 | 1,664.54 | 1,660.18 | 1,664.26 | 0.0K |
11:15 | 1,665.62 | 1,672.21 | 1,665.62 | 1,672.21 | 0.0K |
11:20 | 1,672.19 | 1,673.62 | 1,670.58 | 1,670.58 | 0.0K |
11:25 | 1,671.41 | 1,673.04 | 1,670.69 | 1,673.04 | 0.0K |
11:30 | 1,673.21 | 1,674.73 | 1,671.95 | 1,672.97 | 0.0K |
11:35 | 1,672.54 | 1,672.54 | 1,670.40 | 1,670.40 | 0.0K |
11:40 | 1,670.17 | 1,670.17 | 1,665.78 | 1,666.86 | 0.0K |
11:45 | 1,666.68 | 1,666.68 | 1,663.42 | 1,664.46 | 0.0K |
11:50 | 1,664.77 | 1,665.73 | 1,662.80 | 1,664.55 | 0.0K |
11:55 | 1,664.93 | 1,664.93 | 1,661.88 | 1,661.88 | 0.0K |
12:00 | 1,662.02 | 1,662.96 | 1,656.43 | 1,656.43 | 0.0K |
12:05 | 1,657.68 | 1,659.39 | 1,657.42 | 1,659.39 | 0.0K |
12:10 | 1,659.35 | 1,659.35 | 1,656.90 | 1,658.07 | 0.0K |
12:15 | 1,658.11 | 1,660.62 | 1,656.77 | 1,658.59 | 0.0K |
12:20 | 1,658.61 | 1,658.61 | 1,656.42 | 1,656.42 | 0.0K |
12:25 | 1,656.49 | 1,656.49 | 1,652.14 | 1,652.56 | 0.0K |
12:30 | 1,653.02 | 1,653.19 | 1,650.87 | 1,650.87 | 0.0K |
12:35 | 1,650.49 | 1,652.82 | 1,650.44 | 1,650.51 | 0.0K |
12:40 | 1,650.29 | 1,651.43 | 1,648.33 | 1,648.88 | 0.0K |
12:45 | 1,648.78 | 1,648.78 | 1,644.73 | 1,644.73 | 0.0K |
12:50 | 1,642.80 | 1,643.59 | 1,640.18 | 1,640.80 | 0.0K |
12:55 | 1,640.86 | 1,644.11 | 1,639.34 | 1,643.15 | 0.0K |
13:00 | 1,642.36 | 1,643.52 | 1,638.73 | 1,643.52 | 0.0K |
13:05 | 1,644.06 | 1,646.80 | 1,644.06 | 1,646.26 | 0.0K |
13:10 | 1,646.62 | 1,646.82 | 1,642.37 | 1,644.16 | 0.0K |
13:15 | 1,644.37 | 1,645.66 | 1,643.64 | 1,644.22 | 0.0K |
13:20 | 1,644.07 | 1,644.63 | 1,641.44 | 1,641.44 | 0.0K |
13:25 | 1,641.40 | 1,643.85 | 1,641.15 | 1,641.29 | 0.0K |
13:30 | 1,641.50 | 1,644.63 | 1,640.72 | 1,644.63 | 0.0K |
13:35 | 1,645.08 | 1,647.30 | 1,645.00 | 1,647.30 | 0.0K |
13:40 | 1,647.44 | 1,648.22 | 1,646.44 | 1,647.78 | 0.0K |
13:45 | 1,647.76 | 1,650.49 | 1,647.29 | 1,649.18 | 0.0K |
13:50 | 1,648.78 | 1,652.74 | 1,648.36 | 1,652.74 | 0.0K |
13:55 | 1,653.76 | 1,656.26 | 1,651.52 | 1,651.52 | 0.0K |
14:00 | 1,651.45 | 1,651.77 | 1,646.39 | 1,646.39 | 0.0K |
14:05 | 1,646.48 | 1,648.34 | 1,645.82 | 1,646.71 | 0.0K |
14:10 | 1,646.89 | 1,646.89 | 1,643.65 | 1,644.40 | 0.0K |
14:15 | 1,644.95 | 1,646.61 | 1,641.75 | 1,643.83 | 0.0K |
14:20 | 1,643.45 | 1,645.42 | 1,643.38 | 1,645.05 | 0.0K |
14:25 | 1,644.22 | 1,644.22 | 1,640.33 | 1,640.33 | 0.0K |
14:30 | 1,640.18 | 1,640.18 | 1,634.15 | 1,634.94 | 0.0K |
14:35 | 1,634.28 | 1,634.55 | 1,631.03 | 1,634.40 | 0.0K |
14:40 | 1,634.07 | 1,634.67 | 1,628.99 | 1,628.99 | 0.0K |
14:45 | 1,629.33 | 1,629.33 | 1,624.10 | 1,624.10 | 0.0K |
14:50 | 1,623.90 | 1,624.99 | 1,621.89 | 1,623.47 | 0.0K |
14:55 | 1,622.96 | 1,627.00 | 1,621.30 | 1,626.50 | 0.0K |
15:00 | 1,625.94 | 1,625.94 | 1,618.44 | 1,618.44 | 0.0K |
15:05 | 1,616.89 | 1,616.89 | 1,613.43 | 1,615.10 | 0.0K |
15:10 | 1,614.65 | 1,614.65 | 1,611.92 | 1,613.97 | 0.0K |
15:15 | 1,614.03 | 1,621.92 | 1,612.95 | 1,620.91 | 0.0K |
15:20 | 1,620.50 | 1,621.17 | 1,616.83 | 1,616.83 | 0.0K |
15:25 | 1,615.37 | 1,616.72 | 1,610.76 | 1,612.18 | 0.0K |
15:30 | 1,612.33 | 1,612.33 | 1,606.10 | 1,610.30 | 0.0K |
15:35 | 1,609.53 | 1,616.56 | 1,609.40 | 1,614.42 | 0.0K |
15:40 | 1,614.51 | 1,615.64 | 1,610.03 | 1,610.03 | 0.0K |
15:45 | 1,610.05 | 1,610.35 | 1,599.22 | 1,599.22 | 0.0K |
15:50 | 1,598.50 | 1,599.34 | 1,596.05 | 1,597.99 | 0.0K |
15:55 | 1,596.50 | 1,597.42 | 1,590.94 | 1,595.79 | 0.0K |
16:00 | 1,596.03 | 1,598.68 | 1,592.65 | 1,594.78 | 0.0K |
16:05 | 1,594.33 | 1,594.33 | 1,591.01 | 1,592.31 | 0.0K |
16:10 | 1,592.48 | 1,598.42 | 1,592.08 | 1,596.31 | 0.0K |
16:15 | 1,594.95 | 1,597.42 | 1,592.41 | 1,593.82 | 0.0K |
16:20 | 1,594.22 | 1,599.12 | 1,594.22 | 1,598.66 | 0.0K |
16:25 | 1,598.79 | 1,604.58 | 1,595.24 | 1,604.58 | 0.0K |
16:30 | 1,603.80 | 1,604.56 | 1,600.25 | 1,602.07 | 0.0K |
16:35 | 1,601.00 | 1,601.00 | 1,595.95 | 1,596.76 | 0.0K |
16:40 | 1,596.07 | 1,600.68 | 1,595.82 | 1,596.70 | 0.0K |
16:45 | 1,596.88 | 1,596.88 | 1,592.09 | 1,594.08 | 0.0K |
16:50 | 1,593.48 | 1,593.48 | 1,589.98 | 1,592.03 | 0.0K |
16:55 | 1,591.95 | 1,595.29 | 1,590.82 | 1,595.29 | 0.0K |
17:00 | 1,595.23 | 1,595.23 | 1,587.87 | 1,588.58 | 0.0K |
17:05 | 1,588.42 | 1,591.53 | 1,587.91 | 1,589.93 | 0.0K |
17:10 | 1,590.57 | 1,595.84 | 1,590.57 | 1,595.84 | 0.0K |
17:15 | 1,596.18 | 1,598.57 | 1,596.18 | 1,598.23 | 0.0K |
17:20 | 1,598.21 | 1,598.21 | 1,594.74 | 1,595.59 | 0.0K |
17:25 | 1,595.44 | 1,596.75 | 1,594.41 | 1,594.41 | 0.0K |
17:30 | 1,595.01 | 1,595.01 | 1,595.01 | 1,595.01 | 0.0K |
17:35 | 1,595.01 | 1,601.53 | 1,595.01 | 1,601.53 | 0.0K |