1,750.48
Last Update: 2025-09-30
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:00 | 1,731.78 | 1,749.54 | 1,731.78 | 1,749.54 | 0.0K |
09:05 | 1,748.75 | 1,751.52 | 1,746.89 | 1,751.24 | 0.0K |
09:10 | 1,750.38 | 1,750.70 | 1,745.15 | 1,746.58 | 0.0K |
09:15 | 1,746.71 | 1,748.49 | 1,745.54 | 1,746.31 | 0.0K |
09:20 | 1,745.84 | 1,746.23 | 1,744.65 | 1,744.65 | 0.0K |
09:25 | 1,744.37 | 1,747.55 | 1,744.37 | 1,745.85 | 0.0K |
09:30 | 1,745.99 | 1,748.40 | 1,745.99 | 1,748.40 | 0.0K |
09:35 | 1,748.05 | 1,749.91 | 1,747.43 | 1,749.91 | 0.0K |
09:40 | 1,750.28 | 1,751.01 | 1,750.18 | 1,750.83 | 0.0K |
09:45 | 1,750.90 | 1,752.34 | 1,750.21 | 1,752.33 | 0.0K |
09:50 | 1,752.18 | 1,753.92 | 1,751.78 | 1,753.92 | 0.0K |
09:55 | 1,754.04 | 1,754.34 | 1,753.77 | 1,754.01 | 0.0K |
10:00 | 1,753.62 | 1,754.34 | 1,751.08 | 1,751.49 | 0.0K |
10:05 | 1,751.43 | 1,751.43 | 1,748.79 | 1,748.93 | 0.0K |
10:10 | 1,748.66 | 1,751.20 | 1,747.98 | 1,751.20 | 0.0K |
10:15 | 1,751.36 | 1,752.50 | 1,751.09 | 1,752.16 | 0.0K |
10:20 | 1,752.57 | 1,753.24 | 1,752.53 | 1,753.11 | 0.0K |
10:25 | 1,753.18 | 1,753.48 | 1,752.73 | 1,753.31 | 0.0K |
10:30 | 1,753.06 | 1,753.23 | 1,751.82 | 1,752.04 | 0.0K |
10:35 | 1,752.14 | 1,753.54 | 1,751.36 | 1,753.51 | 0.0K |
10:40 | 1,753.21 | 1,753.78 | 1,752.97 | 1,753.20 | 0.0K |
10:45 | 1,753.16 | 1,753.65 | 1,752.50 | 1,753.65 | 0.0K |
10:50 | 1,753.52 | 1,753.59 | 1,752.37 | 1,753.04 | 0.0K |
10:55 | 1,752.90 | 1,752.90 | 1,751.35 | 1,752.20 | 0.0K |
11:00 | 1,752.63 | 1,752.63 | 1,751.19 | 1,751.24 | 0.0K |
11:05 | 1,751.44 | 1,751.66 | 1,750.21 | 1,751.55 | 0.0K |
11:10 | 1,751.70 | 1,752.11 | 1,751.28 | 1,751.54 | 0.0K |
11:15 | 1,751.42 | 1,752.32 | 1,751.08 | 1,752.32 | 0.0K |
11:20 | 1,752.28 | 1,752.28 | 1,750.98 | 1,751.94 | 0.0K |
11:25 | 1,752.11 | 1,752.43 | 1,751.85 | 1,752.05 | 0.0K |
11:30 | 1,751.95 | 1,752.16 | 1,751.26 | 1,751.48 | 0.0K |
11:35 | 1,751.54 | 1,752.15 | 1,750.83 | 1,751.26 | 0.0K |
11:40 | 1,751.49 | 1,751.98 | 1,751.26 | 1,751.32 | 0.0K |
11:45 | 1,751.15 | 1,752.47 | 1,751.15 | 1,752.47 | 0.0K |
11:50 | 1,752.40 | 1,752.96 | 1,750.29 | 1,752.89 | 0.0K |
11:55 | 1,753.04 | 1,753.04 | 1,752.03 | 1,752.24 | 0.0K |
12:00 | 1,752.30 | 1,753.15 | 1,751.73 | 1,752.13 | 0.0K |
12:05 | 1,751.96 | 1,751.96 | 1,749.40 | 1,749.57 | 0.0K |
12:10 | 1,749.44 | 1,750.76 | 1,748.34 | 1,750.76 | 0.0K |
12:15 | 1,750.64 | 1,750.64 | 1,748.30 | 1,748.38 | 0.0K |
12:20 | 1,748.14 | 1,748.14 | 1,743.87 | 1,743.87 | 0.0K |
12:25 | 1,744.06 | 1,744.06 | 1,741.99 | 1,742.77 | 0.0K |
12:30 | 1,742.74 | 1,742.74 | 1,739.25 | 1,739.37 | 0.0K |
12:35 | 1,739.71 | 1,740.52 | 1,739.36 | 1,740.52 | 0.0K |
12:40 | 1,740.79 | 1,740.85 | 1,739.98 | 1,740.16 | 0.0K |
12:45 | 1,740.21 | 1,741.04 | 1,739.53 | 1,740.83 | 0.0K |
12:50 | 1,740.66 | 1,741.03 | 1,739.34 | 1,739.34 | 0.0K |
12:55 | 1,738.86 | 1,738.86 | 1,738.11 | 1,738.11 | 0.0K |
13:00 | 1,737.86 | 1,738.44 | 1,736.20 | 1,738.40 | 0.0K |
13:05 | 1,738.04 | 1,738.04 | 1,734.29 | 1,734.34 | 0.0K |
13:10 | 1,734.11 | 1,735.02 | 1,732.76 | 1,732.76 | 0.0K |
13:15 | 1,732.94 | 1,733.20 | 1,731.78 | 1,731.78 | 0.0K |
13:20 | 1,731.58 | 1,732.46 | 1,731.58 | 1,732.26 | 0.0K |
13:25 | 1,732.38 | 1,733.50 | 1,732.26 | 1,732.56 | 0.0K |
13:30 | 1,732.65 | 1,733.25 | 1,732.64 | 1,733.18 | 0.0K |
13:35 | 1,733.52 | 1,733.64 | 1,730.90 | 1,731.34 | 0.0K |
13:40 | 1,731.25 | 1,733.22 | 1,731.12 | 1,733.22 | 0.0K |
13:45 | 1,733.64 | 1,734.38 | 1,733.15 | 1,734.08 | 0.0K |
13:50 | 1,734.04 | 1,735.43 | 1,733.77 | 1,735.43 | 0.0K |
13:55 | 1,735.28 | 1,735.59 | 1,734.71 | 1,735.58 | 0.0K |
14:00 | 1,735.65 | 1,735.97 | 1,734.07 | 1,734.13 | 0.0K |
14:05 | 1,733.72 | 1,734.46 | 1,733.38 | 1,733.69 | 0.0K |
14:10 | 1,733.73 | 1,734.28 | 1,732.93 | 1,733.16 | 0.0K |
14:15 | 1,732.89 | 1,733.58 | 1,732.61 | 1,733.39 | 0.0K |
14:20 | 1,733.67 | 1,733.73 | 1,732.23 | 1,732.23 | 0.0K |
14:25 | 1,732.13 | 1,733.93 | 1,731.83 | 1,733.91 | 0.0K |
14:30 | 1,734.26 | 1,734.26 | 1,732.47 | 1,732.98 | 0.0K |
14:35 | 1,733.31 | 1,734.25 | 1,733.23 | 1,733.89 | 0.0K |
14:40 | 1,733.94 | 1,734.56 | 1,733.44 | 1,734.56 | 0.0K |
14:45 | 1,734.82 | 1,736.61 | 1,734.82 | 1,736.59 | 0.0K |
14:50 | 1,736.47 | 1,738.18 | 1,736.41 | 1,738.18 | 0.0K |
14:55 | 1,738.20 | 1,738.65 | 1,737.00 | 1,737.36 | 0.0K |
15:00 | 1,737.41 | 1,737.56 | 1,736.25 | 1,737.56 | 0.0K |
15:05 | 1,737.78 | 1,740.28 | 1,737.78 | 1,740.03 | 0.0K |
15:10 | 1,740.02 | 1,741.32 | 1,739.94 | 1,741.13 | 0.0K |
15:15 | 1,741.48 | 1,741.96 | 1,740.95 | 1,740.95 | 0.0K |
15:20 | 1,741.00 | 1,742.12 | 1,741.00 | 1,742.00 | 0.0K |
15:25 | 1,742.10 | 1,742.10 | 1,740.41 | 1,740.41 | 0.0K |
15:30 | 1,740.72 | 1,740.72 | 1,733.79 | 1,733.96 | 0.0K |
15:35 | 1,734.57 | 1,736.70 | 1,734.28 | 1,736.70 | 0.0K |
15:40 | 1,736.19 | 1,737.04 | 1,735.37 | 1,735.37 | 0.0K |
15:45 | 1,735.56 | 1,736.31 | 1,734.61 | 1,734.67 | 0.0K |
15:50 | 1,734.40 | 1,734.40 | 1,732.49 | 1,732.82 | 0.0K |
15:55 | 1,733.11 | 1,733.34 | 1,731.50 | 1,733.34 | 0.0K |
16:00 | 1,732.75 | 1,735.09 | 1,732.75 | 1,734.12 | 0.0K |
16:05 | 1,734.52 | 1,735.61 | 1,734.52 | 1,734.82 | 0.0K |
16:10 | 1,734.72 | 1,734.72 | 1,732.60 | 1,733.18 | 0.0K |
16:15 | 1,733.14 | 1,733.67 | 1,732.44 | 1,733.17 | 0.0K |
16:20 | 1,733.31 | 1,733.31 | 1,731.40 | 1,731.86 | 0.0K |
16:25 | 1,730.60 | 1,730.60 | 1,728.63 | 1,728.94 | 0.0K |
16:30 | 1,729.17 | 1,733.36 | 1,729.17 | 1,733.36 | 0.0K |
16:35 | 1,733.53 | 1,734.10 | 1,731.87 | 1,731.87 | 0.0K |
16:40 | 1,731.55 | 1,732.34 | 1,731.54 | 1,732.15 | 0.0K |
16:45 | 1,731.98 | 1,733.16 | 1,731.19 | 1,733.16 | 0.0K |
16:50 | 1,733.50 | 1,734.47 | 1,733.50 | 1,733.73 | 0.0K |
16:55 | 1,733.66 | 1,734.23 | 1,732.17 | 1,732.58 | 0.0K |
17:00 | 1,732.48 | 1,734.63 | 1,732.48 | 1,734.63 | 0.0K |
17:05 | 1,734.77 | 1,735.98 | 1,734.01 | 1,735.98 | 0.0K |
17:10 | 1,735.85 | 1,736.01 | 1,734.48 | 1,734.71 | 0.0K |
17:15 | 1,734.61 | 1,734.76 | 1,732.48 | 1,732.51 | 0.0K |
17:20 | 1,732.43 | 1,732.84 | 1,730.75 | 1,731.33 | 0.0K |
17:25 | 1,731.49 | 1,732.74 | 1,731.49 | 1,731.67 | 0.0K |
17:30 | 1,731.97 | 1,731.97 | 1,731.97 | 1,731.97 | 0.0K |
17:35 | 1,731.97 | 1,731.97 | 1,731.93 | 1,731.93 | 0.0K |