1,784.14
Last Update: 2025-10-07
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:00 | 1,625.62 | 1,632.27 | 1,625.23 | 1,625.24 | 0.0K |
09:05 | 1,625.40 | 1,625.40 | 1,616.20 | 1,616.20 | 0.0K |
09:10 | 1,615.25 | 1,616.02 | 1,612.34 | 1,616.02 | 0.0K |
09:15 | 1,616.11 | 1,620.80 | 1,616.11 | 1,619.17 | 0.0K |
09:20 | 1,619.49 | 1,623.44 | 1,617.10 | 1,617.10 | 0.0K |
09:25 | 1,617.33 | 1,619.17 | 1,614.59 | 1,619.17 | 0.0K |
09:30 | 1,619.30 | 1,619.62 | 1,616.28 | 1,618.96 | 0.0K |
09:35 | 1,619.21 | 1,624.73 | 1,618.84 | 1,622.69 | 0.0K |
09:40 | 1,623.49 | 1,623.49 | 1,620.17 | 1,620.78 | 0.0K |
09:45 | 1,620.68 | 1,620.69 | 1,616.43 | 1,617.37 | 0.0K |
09:50 | 1,616.52 | 1,617.61 | 1,615.36 | 1,617.61 | 0.0K |
09:55 | 1,617.48 | 1,617.48 | 1,615.19 | 1,615.70 | 0.0K |
10:00 | 1,616.04 | 1,617.31 | 1,610.94 | 1,610.94 | 0.0K |
10:05 | 1,610.17 | 1,613.16 | 1,610.17 | 1,611.38 | 0.0K |
10:10 | 1,611.51 | 1,615.73 | 1,611.51 | 1,615.73 | 0.0K |
10:15 | 1,616.36 | 1,616.83 | 1,614.63 | 1,615.22 | 0.0K |
10:20 | 1,615.18 | 1,615.76 | 1,613.81 | 1,615.37 | 0.0K |
10:25 | 1,615.55 | 1,616.56 | 1,612.51 | 1,612.91 | 0.0K |
10:30 | 1,613.00 | 1,613.51 | 1,610.32 | 1,610.48 | 0.0K |
10:35 | 1,610.59 | 1,611.33 | 1,606.93 | 1,607.37 | 0.0K |
10:40 | 1,607.32 | 1,607.32 | 1,603.64 | 1,603.64 | 0.0K |
10:45 | 1,603.88 | 1,603.99 | 1,600.98 | 1,600.98 | 0.0K |
10:50 | 1,600.98 | 1,602.83 | 1,599.56 | 1,599.56 | 0.0K |
10:55 | 1,599.59 | 1,599.59 | 1,597.17 | 1,597.26 | 0.0K |
11:00 | 1,596.95 | 1,597.34 | 1,595.72 | 1,595.73 | 0.0K |
11:05 | 1,595.74 | 1,595.78 | 1,591.78 | 1,592.26 | 0.0K |
11:10 | 1,591.58 | 1,593.79 | 1,591.00 | 1,593.43 | 0.0K |
11:15 | 1,593.70 | 1,596.93 | 1,593.70 | 1,596.12 | 0.0K |
11:20 | 1,595.92 | 1,596.11 | 1,593.16 | 1,593.16 | 0.0K |
11:25 | 1,593.42 | 1,593.87 | 1,591.61 | 1,592.22 | 0.0K |
11:30 | 1,592.91 | 1,592.91 | 1,588.12 | 1,589.06 | 0.0K |
11:35 | 1,588.83 | 1,588.83 | 1,585.89 | 1,586.26 | 0.0K |
11:40 | 1,585.97 | 1,589.74 | 1,585.97 | 1,588.60 | 0.0K |
11:45 | 1,588.52 | 1,588.52 | 1,584.57 | 1,585.30 | 0.0K |
11:50 | 1,586.75 | 1,589.38 | 1,586.75 | 1,588.74 | 0.0K |
11:55 | 1,588.00 | 1,594.19 | 1,588.00 | 1,593.19 | 0.0K |
12:00 | 1,593.28 | 1,593.28 | 1,589.93 | 1,591.94 | 0.0K |
12:05 | 1,591.99 | 1,592.43 | 1,589.10 | 1,589.59 | 0.0K |
12:10 | 1,589.90 | 1,593.83 | 1,589.90 | 1,592.81 | 0.0K |
12:15 | 1,593.37 | 1,595.76 | 1,593.35 | 1,595.76 | 0.0K |
12:20 | 1,595.17 | 1,597.55 | 1,595.17 | 1,595.63 | 0.0K |
12:25 | 1,595.03 | 1,595.11 | 1,593.34 | 1,594.59 | 0.0K |
12:30 | 1,594.86 | 1,595.99 | 1,594.25 | 1,595.99 | 0.0K |
12:35 | 1,595.82 | 1,600.62 | 1,595.82 | 1,600.62 | 0.0K |
12:40 | 1,600.25 | 1,603.47 | 1,600.11 | 1,602.95 | 0.0K |
12:45 | 1,602.44 | 1,602.44 | 1,599.33 | 1,600.02 | 0.0K |
12:50 | 1,599.92 | 1,599.97 | 1,599.20 | 1,599.50 | 0.0K |
12:55 | 1,599.29 | 1,601.51 | 1,599.16 | 1,601.44 | 0.0K |
13:00 | 1,601.19 | 1,603.69 | 1,601.19 | 1,602.96 | 0.0K |
13:05 | 1,603.28 | 1,603.28 | 1,601.54 | 1,602.59 | 0.0K |
13:10 | 1,602.88 | 1,604.63 | 1,602.88 | 1,604.12 | 0.0K |
13:15 | 1,604.15 | 1,605.73 | 1,604.15 | 1,605.73 | 0.0K |
13:20 | 1,605.77 | 1,606.92 | 1,604.33 | 1,604.33 | 0.0K |
13:25 | 1,604.40 | 1,605.03 | 1,602.83 | 1,602.83 | 0.0K |
13:30 | 1,602.50 | 1,603.08 | 1,600.51 | 1,601.32 | 0.0K |
13:35 | 1,601.30 | 1,603.62 | 1,601.30 | 1,602.97 | 0.0K |
13:40 | 1,603.01 | 1,604.67 | 1,602.87 | 1,604.43 | 0.0K |
13:45 | 1,604.84 | 1,604.94 | 1,604.30 | 1,604.80 | 0.0K |
13:50 | 1,604.72 | 1,605.87 | 1,603.93 | 1,603.93 | 0.0K |
13:55 | 1,604.23 | 1,605.90 | 1,604.23 | 1,604.24 | 0.0K |
14:00 | 1,604.37 | 1,604.74 | 1,603.45 | 1,604.40 | 0.0K |
14:05 | 1,604.18 | 1,604.36 | 1,601.08 | 1,601.08 | 0.0K |
14:10 | 1,600.63 | 1,600.80 | 1,598.28 | 1,598.63 | 0.0K |
14:15 | 1,598.73 | 1,598.84 | 1,596.95 | 1,597.95 | 0.0K |
14:20 | 1,597.50 | 1,597.80 | 1,596.66 | 1,597.64 | 0.0K |
14:25 | 1,597.75 | 1,598.84 | 1,597.26 | 1,598.80 | 0.0K |
14:30 | 1,599.00 | 1,599.14 | 1,597.82 | 1,597.89 | 0.0K |
14:35 | 1,598.09 | 1,598.36 | 1,595.30 | 1,595.94 | 0.0K |
14:40 | 1,595.81 | 1,596.90 | 1,595.27 | 1,596.90 | 0.0K |
14:45 | 1,596.52 | 1,599.84 | 1,596.52 | 1,599.39 | 0.0K |
14:50 | 1,599.55 | 1,600.91 | 1,599.28 | 1,599.96 | 0.0K |
14:55 | 1,599.44 | 1,599.44 | 1,597.15 | 1,597.15 | 0.0K |
15:00 | 1,597.18 | 1,598.22 | 1,596.49 | 1,596.96 | 0.0K |
15:05 | 1,596.81 | 1,597.41 | 1,596.59 | 1,597.21 | 0.0K |
15:10 | 1,597.08 | 1,599.07 | 1,596.64 | 1,599.07 | 0.0K |
15:15 | 1,599.19 | 1,599.19 | 1,596.12 | 1,596.27 | 0.0K |
15:20 | 1,596.01 | 1,597.17 | 1,594.83 | 1,596.75 | 0.0K |
15:25 | 1,596.53 | 1,596.90 | 1,593.29 | 1,594.26 | 0.0K |
15:30 | 1,594.15 | 1,594.93 | 1,590.20 | 1,590.31 | 0.0K |
15:35 | 1,590.63 | 1,593.29 | 1,589.76 | 1,590.83 | 0.0K |
15:40 | 1,590.95 | 1,590.95 | 1,587.95 | 1,587.95 | 0.0K |
15:45 | 1,587.51 | 1,591.28 | 1,587.06 | 1,590.22 | 0.0K |
15:50 | 1,590.20 | 1,591.20 | 1,588.59 | 1,591.20 | 0.0K |
15:55 | 1,591.38 | 1,591.86 | 1,590.17 | 1,590.48 | 0.0K |
16:00 | 1,590.26 | 1,590.26 | 1,588.08 | 1,588.08 | 0.0K |
16:05 | 1,588.15 | 1,588.21 | 1,584.55 | 1,587.43 | 0.0K |
16:10 | 1,586.74 | 1,588.48 | 1,586.29 | 1,588.48 | 0.0K |
16:15 | 1,588.50 | 1,588.50 | 1,584.08 | 1,584.08 | 0.0K |
16:20 | 1,583.98 | 1,587.62 | 1,583.78 | 1,586.55 | 0.0K |
16:25 | 1,586.54 | 1,588.02 | 1,585.32 | 1,588.02 | 0.0K |
16:30 | 1,587.43 | 1,588.25 | 1,585.66 | 1,588.22 | 0.0K |
16:35 | 1,588.25 | 1,589.45 | 1,587.37 | 1,589.01 | 0.0K |
16:40 | 1,589.27 | 1,590.21 | 1,588.65 | 1,588.78 | 0.0K |
16:45 | 1,588.77 | 1,590.00 | 1,588.02 | 1,590.00 | 0.0K |
16:50 | 1,591.13 | 1,592.26 | 1,589.75 | 1,592.26 | 0.0K |
16:55 | 1,592.18 | 1,592.37 | 1,590.98 | 1,591.50 | 0.0K |
17:00 | 1,591.59 | 1,591.59 | 1,587.76 | 1,587.76 | 0.0K |
17:05 | 1,587.80 | 1,589.31 | 1,587.75 | 1,588.18 | 0.0K |
17:10 | 1,588.10 | 1,589.46 | 1,587.18 | 1,588.70 | 0.0K |
17:15 | 1,587.65 | 1,588.78 | 1,586.43 | 1,588.01 | 0.0K |
17:20 | 1,587.87 | 1,587.87 | 1,587.44 | 1,587.65 | 0.0K |
17:25 | 1,587.69 | 1,587.70 | 1,586.30 | 1,586.51 | 0.0K |
17:30 | 1,586.64 | 1,586.64 | 1,586.64 | 1,586.64 | 0.0K |
17:35 | 1,586.64 | 1,587.49 | 1,586.64 | 1,587.49 | 0.0K |