1,750.48
Last Update: 2025-09-30
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:00 | 1,731.79 | 1,734.94 | 1,731.79 | 1,734.79 | 0.0K |
09:05 | 1,734.96 | 1,738.66 | 1,734.96 | 1,735.62 | 0.0K |
09:10 | 1,734.98 | 1,735.42 | 1,733.60 | 1,734.97 | 0.0K |
09:15 | 1,734.54 | 1,734.56 | 1,731.89 | 1,732.55 | 0.0K |
09:20 | 1,732.32 | 1,732.45 | 1,727.96 | 1,728.27 | 0.0K |
09:25 | 1,727.65 | 1,728.43 | 1,727.15 | 1,727.55 | 0.0K |
09:30 | 1,728.02 | 1,728.02 | 1,724.42 | 1,724.42 | 0.0K |
09:35 | 1,724.26 | 1,728.17 | 1,724.26 | 1,726.57 | 0.0K |
09:40 | 1,726.84 | 1,726.84 | 1,721.40 | 1,721.40 | 0.0K |
09:45 | 1,721.36 | 1,721.65 | 1,720.42 | 1,721.60 | 0.0K |
09:50 | 1,721.42 | 1,721.62 | 1,719.36 | 1,720.40 | 0.0K |
09:55 | 1,720.54 | 1,722.68 | 1,720.13 | 1,722.65 | 0.0K |
10:00 | 1,722.62 | 1,723.81 | 1,720.67 | 1,721.94 | 0.0K |
10:05 | 1,722.22 | 1,725.78 | 1,722.15 | 1,725.24 | 0.0K |
10:10 | 1,725.14 | 1,725.63 | 1,724.15 | 1,725.63 | 0.0K |
10:15 | 1,725.63 | 1,725.68 | 1,720.74 | 1,721.90 | 0.0K |
10:20 | 1,721.87 | 1,725.36 | 1,721.87 | 1,724.78 | 0.0K |
10:25 | 1,724.43 | 1,725.48 | 1,724.04 | 1,725.19 | 0.0K |
10:30 | 1,725.01 | 1,726.36 | 1,724.63 | 1,726.36 | 0.0K |
10:35 | 1,726.30 | 1,727.83 | 1,725.63 | 1,727.83 | 0.0K |
10:40 | 1,727.78 | 1,727.94 | 1,724.44 | 1,724.75 | 0.0K |
10:45 | 1,724.02 | 1,724.14 | 1,722.57 | 1,723.59 | 0.0K |
10:50 | 1,723.73 | 1,725.43 | 1,723.73 | 1,724.13 | 0.0K |
10:55 | 1,724.18 | 1,725.70 | 1,724.00 | 1,725.51 | 0.0K |
11:00 | 1,725.45 | 1,726.37 | 1,725.45 | 1,725.96 | 0.0K |
11:05 | 1,726.11 | 1,726.11 | 1,724.78 | 1,724.78 | 0.0K |
11:10 | 1,724.75 | 1,724.75 | 1,723.37 | 1,723.64 | 0.0K |
11:15 | 1,723.78 | 1,724.35 | 1,722.39 | 1,723.27 | 0.0K |
11:20 | 1,723.35 | 1,723.70 | 1,722.93 | 1,722.93 | 0.0K |
11:25 | 1,723.08 | 1,723.10 | 1,721.64 | 1,722.01 | 0.0K |
11:30 | 1,721.97 | 1,721.97 | 1,718.80 | 1,719.40 | 0.0K |
11:35 | 1,719.41 | 1,719.41 | 1,718.38 | 1,718.61 | 0.0K |
11:40 | 1,718.20 | 1,720.25 | 1,717.66 | 1,720.25 | 0.0K |
11:45 | 1,720.45 | 1,720.48 | 1,719.28 | 1,719.46 | 0.0K |
11:50 | 1,719.90 | 1,720.59 | 1,719.87 | 1,720.14 | 0.0K |
11:55 | 1,719.93 | 1,719.93 | 1,717.80 | 1,717.96 | 0.0K |
12:00 | 1,717.78 | 1,717.78 | 1,715.42 | 1,715.42 | 0.0K |
12:05 | 1,715.72 | 1,716.56 | 1,714.47 | 1,715.94 | 0.0K |
12:10 | 1,715.88 | 1,719.07 | 1,715.88 | 1,716.31 | 0.0K |
12:15 | 1,716.15 | 1,716.15 | 1,713.74 | 1,714.85 | 0.0K |
12:20 | 1,714.60 | 1,715.05 | 1,714.26 | 1,714.42 | 0.0K |
12:25 | 1,714.44 | 1,714.44 | 1,712.37 | 1,713.06 | 0.0K |
12:30 | 1,712.58 | 1,713.86 | 1,712.58 | 1,713.16 | 0.0K |
12:35 | 1,713.40 | 1,713.87 | 1,713.30 | 1,713.87 | 0.0K |
12:40 | 1,714.04 | 1,714.43 | 1,713.02 | 1,714.25 | 0.0K |
12:45 | 1,714.26 | 1,714.83 | 1,713.61 | 1,713.61 | 0.0K |
12:50 | 1,713.78 | 1,713.78 | 1,711.17 | 1,712.15 | 0.0K |
12:55 | 1,712.13 | 1,713.11 | 1,712.01 | 1,713.11 | 0.0K |
13:00 | 1,713.38 | 1,715.12 | 1,712.31 | 1,714.88 | 0.0K |
13:05 | 1,715.09 | 1,717.76 | 1,715.09 | 1,717.47 | 0.0K |
13:10 | 1,717.77 | 1,718.88 | 1,717.77 | 1,718.74 | 0.0K |
13:15 | 1,718.83 | 1,719.82 | 1,718.80 | 1,719.62 | 0.0K |
13:20 | 1,719.71 | 1,719.89 | 1,717.54 | 1,718.03 | 0.0K |
13:25 | 1,717.97 | 1,718.28 | 1,717.78 | 1,718.28 | 0.0K |
13:30 | 1,718.12 | 1,718.80 | 1,718.07 | 1,718.23 | 0.0K |
13:35 | 1,718.14 | 1,718.44 | 1,718.00 | 1,718.14 | 0.0K |
13:40 | 1,718.31 | 1,719.02 | 1,718.14 | 1,718.26 | 0.0K |
13:45 | 1,718.29 | 1,719.09 | 1,718.19 | 1,718.97 | 0.0K |
13:50 | 1,719.18 | 1,719.49 | 1,717.59 | 1,717.75 | 0.0K |
13:55 | 1,717.77 | 1,717.83 | 1,716.94 | 1,717.53 | 0.0K |
14:00 | 1,717.39 | 1,717.39 | 1,716.12 | 1,716.14 | 0.0K |
14:05 | 1,716.10 | 1,716.10 | 1,714.10 | 1,715.57 | 0.0K |
14:10 | 1,715.92 | 1,716.57 | 1,715.38 | 1,715.83 | 0.0K |
14:15 | 1,715.81 | 1,717.18 | 1,715.74 | 1,716.80 | 0.0K |
14:20 | 1,716.79 | 1,717.40 | 1,716.53 | 1,717.20 | 0.0K |
14:25 | 1,716.86 | 1,717.16 | 1,716.44 | 1,716.53 | 0.0K |
14:30 | 1,716.55 | 1,716.73 | 1,715.11 | 1,715.93 | 0.0K |
14:35 | 1,715.97 | 1,716.35 | 1,715.77 | 1,716.10 | 0.0K |
14:40 | 1,716.28 | 1,716.69 | 1,714.66 | 1,714.66 | 0.0K |
14:45 | 1,714.38 | 1,714.38 | 1,713.47 | 1,713.65 | 0.0K |
14:50 | 1,713.51 | 1,713.51 | 1,710.04 | 1,710.04 | 0.0K |
14:55 | 1,710.24 | 1,710.24 | 1,708.00 | 1,708.58 | 0.0K |
15:00 | 1,708.30 | 1,708.69 | 1,706.50 | 1,708.05 | 0.0K |
15:05 | 1,707.94 | 1,709.88 | 1,707.42 | 1,709.06 | 0.0K |
15:10 | 1,709.04 | 1,710.08 | 1,708.75 | 1,709.62 | 0.0K |
15:15 | 1,709.66 | 1,711.51 | 1,709.66 | 1,710.80 | 0.0K |
15:20 | 1,711.03 | 1,712.56 | 1,711.02 | 1,711.95 | 0.0K |
15:25 | 1,712.01 | 1,712.46 | 1,711.25 | 1,711.81 | 0.0K |
15:30 | 1,711.63 | 1,711.63 | 1,706.33 | 1,706.95 | 0.0K |
15:35 | 1,707.20 | 1,707.44 | 1,705.59 | 1,706.29 | 0.0K |
15:40 | 1,706.40 | 1,706.73 | 1,702.83 | 1,702.83 | 0.0K |
15:45 | 1,702.86 | 1,705.35 | 1,702.86 | 1,705.28 | 0.0K |
15:50 | 1,705.40 | 1,710.25 | 1,705.40 | 1,710.25 | 0.0K |
15:55 | 1,710.14 | 1,711.72 | 1,710.14 | 1,711.33 | 0.0K |
16:00 | 1,711.50 | 1,712.48 | 1,710.49 | 1,712.48 | 0.0K |
16:05 | 1,712.38 | 1,712.38 | 1,710.39 | 1,711.86 | 0.0K |
16:10 | 1,710.78 | 1,712.66 | 1,710.14 | 1,711.37 | 0.0K |
16:15 | 1,711.35 | 1,711.66 | 1,710.11 | 1,711.54 | 0.0K |
16:20 | 1,712.11 | 1,713.10 | 1,711.34 | 1,713.10 | 0.0K |
16:25 | 1,713.27 | 1,713.38 | 1,711.98 | 1,713.38 | 0.0K |
16:30 | 1,713.55 | 1,716.42 | 1,713.55 | 1,716.18 | 0.0K |
16:35 | 1,715.81 | 1,716.14 | 1,713.64 | 1,713.64 | 0.0K |
16:40 | 1,713.78 | 1,714.66 | 1,712.40 | 1,714.66 | 0.0K |
16:45 | 1,714.49 | 1,717.61 | 1,714.45 | 1,717.61 | 0.0K |
16:50 | 1,717.65 | 1,717.70 | 1,716.06 | 1,716.34 | 0.0K |
16:55 | 1,716.42 | 1,716.42 | 1,715.66 | 1,715.79 | 0.0K |
17:00 | 1,715.82 | 1,718.35 | 1,715.82 | 1,717.44 | 0.0K |
17:05 | 1,717.58 | 1,717.81 | 1,717.14 | 1,717.75 | 0.0K |
17:10 | 1,717.88 | 1,718.02 | 1,717.03 | 1,717.66 | 0.0K |
17:15 | 1,717.73 | 1,719.02 | 1,717.73 | 1,718.95 | 0.0K |
17:20 | 1,718.93 | 1,719.69 | 1,718.93 | 1,719.69 | 0.0K |
17:25 | 1,719.80 | 1,720.02 | 1,719.30 | 1,719.92 | 0.0K |
17:30 | 1,719.91 | 1,719.91 | 1,719.85 | 1,719.85 | 0.0K |
17:35 | 1,719.85 | 1,720.78 | 1,719.85 | 1,720.78 | 0.0K |