1,542.00
Last Update: 2025-10-02
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 1,635.00 | 1,676.00 | 1,532.00 | 1,554.00 | 1,709.2K |
| 09:05 | 1,552.00 | 1,643.00 | 1,531.00 | 1,643.00 | 988.7K |
| 09:10 | 1,642.00 | 1,655.00 | 1,595.00 | 1,604.00 | 410.7K |
| 09:15 | 1,605.00 | 1,617.00 | 1,595.00 | 1,604.00 | 161.9K |
| 09:20 | 1,606.00 | 1,682.00 | 1,602.00 | 1,619.00 | 485.5K |
| 09:25 | 1,618.00 | 1,636.00 | 1,611.00 | 1,628.00 | 94.4K |
| 09:30 | 1,632.00 | 1,647.00 | 1,623.00 | 1,634.00 | 134.7K |
| 09:35 | 1,630.00 | 1,641.00 | 1,622.00 | 1,636.00 | 80.9K |
| 09:40 | 1,637.00 | 1,674.00 | 1,637.00 | 1,655.00 | 357.1K |
| 09:45 | 1,653.00 | 1,653.00 | 1,607.00 | 1,615.00 | 310.2K |
| 09:50 | 1,613.00 | 1,623.00 | 1,576.00 | 1,576.00 | 263.4K |
| 09:55 | 1,575.00 | 1,593.00 | 1,562.00 | 1,564.00 | 353.6K |
| 10:00 | 1,567.00 | 1,597.00 | 1,563.00 | 1,591.00 | 157.6K |
| 10:05 | 1,583.00 | 1,589.00 | 1,558.00 | 1,558.00 | 317.4K |
| 10:10 | 1,558.00 | 1,582.00 | 1,557.00 | 1,579.00 | 68.5K |
| 10:15 | 1,579.00 | 1,579.00 | 1,561.00 | 1,564.00 | 85.4K |
| 10:20 | 1,564.00 | 1,568.00 | 1,541.00 | 1,554.00 | 188.8K |
| 10:25 | 1,554.00 | 1,554.00 | 1,540.00 | 1,549.00 | 111.6K |
| 10:30 | 1,548.00 | 1,574.00 | 1,545.00 | 1,566.00 | 115.8K |
| 10:35 | 1,566.00 | 1,577.00 | 1,564.00 | 1,572.00 | 78.0K |
| 10:40 | 1,572.00 | 1,573.00 | 1,565.00 | 1,570.00 | 37.6K |
| 10:45 | 1,566.00 | 1,571.00 | 1,566.00 | 1,569.00 | 21.0K |
| 10:50 | 1,568.00 | 1,571.00 | 1,556.00 | 1,556.00 | 46.1K |
| 10:55 | 1,558.00 | 1,569.00 | 1,556.00 | 1,562.00 | 34.4K |
| 11:00 | 1,557.00 | 1,561.00 | 1,552.00 | 1,553.00 | 53.6K |
| 11:05 | 1,553.00 | 1,562.00 | 1,548.00 | 1,562.00 | 63.1K |
| 11:10 | 1,558.00 | 1,571.00 | 1,557.00 | 1,561.00 | 32.2K |
| 11:15 | 1,561.00 | 1,568.00 | 1,557.00 | 1,558.00 | 28.1K |
| 11:20 | 1,558.00 | 1,563.00 | 1,550.00 | 1,551.00 | 38.8K |
| 11:25 | 1,551.00 | 1,561.00 | 1,541.00 | 1,559.00 | 108.1K |
| 11:30 | 1,566.00 | 1,567.00 | 1,545.00 | 1,545.00 | 108.5K |
| 11:35 | 1,547.00 | 1,554.00 | 1,546.00 | 1,554.00 | 17.8K |
| 11:40 | 1,554.00 | 1,554.00 | 1,545.00 | 1,547.00 | 31.3K |
| 11:45 | 1,547.00 | 1,550.00 | 1,537.00 | 1,537.00 | 139.5K |
| 11:50 | 1,536.00 | 1,536.00 | 1,530.00 | 1,534.00 | 141.3K |
| 11:55 | 1,533.00 | 1,534.00 | 1,520.00 | 1,521.00 | 111.0K |
| 12:00 | 1,520.00 | 1,524.00 | 1,501.00 | 1,508.00 | 174.1K |
| 12:05 | 1,508.00 | 1,519.00 | 1,508.00 | 1,512.00 | 51.9K |
| 12:10 | 1,512.00 | 1,515.00 | 1,505.00 | 1,512.00 | 74.8K |
| 12:15 | 1,513.00 | 1,518.00 | 1,505.00 | 1,506.00 | 63.3K |
| 12:20 | 1,505.00 | 1,510.00 | 1,500.00 | 1,505.00 | 206.0K |
| 12:25 | 1,503.00 | 1,509.00 | 1,502.00 | 1,507.00 | 46.1K |
| 12:30 | 1,509.00 | 1,509.00 | 1,501.00 | 1,503.00 | 45.5K |
| 12:35 | 1,507.00 | 1,507.00 | 1,500.00 | 1,500.00 | 68.4K |
| 12:40 | 1,500.00 | 1,500.00 | 1,480.00 | 1,487.00 | 151.4K |
| 12:45 | 1,487.00 | 1,488.00 | 1,477.00 | 1,485.00 | 113.4K |
| 12:50 | 1,485.00 | 1,485.00 | 1,459.00 | 1,465.00 | 285.1K |
| 12:55 | 1,464.00 | 1,465.00 | 1,433.00 | 1,447.00 | 206.6K |
| 13:00 | 1,447.00 | 1,450.00 | 1,434.00 | 1,443.00 | 195.8K |
| 13:05 | 1,443.00 | 1,453.00 | 1,424.00 | 1,453.00 | 228.6K |
| 13:10 | 1,453.00 | 1,457.00 | 1,447.00 | 1,455.00 | 58.8K |
| 13:15 | 1,455.00 | 1,455.00 | 1,440.00 | 1,446.00 | 67.7K |
| 13:20 | 1,446.00 | 1,446.00 | 1,436.00 | 1,437.00 | 46.3K |
| 13:25 | 1,437.00 | 1,445.00 | 1,435.00 | 1,435.00 | 41.7K |
| 13:30 | 1,436.00 | 1,437.00 | 1,430.00 | 1,430.00 | 65.8K |
| 13:35 | 1,430.00 | 1,431.00 | 1,416.00 | 1,422.00 | 167.5K |
| 13:40 | 1,421.00 | 1,441.00 | 1,420.00 | 1,431.00 | 135.2K |
| 13:45 | 1,431.00 | 1,446.00 | 1,431.00 | 1,435.00 | 69.4K |
| 13:50 | 1,435.00 | 1,439.00 | 1,433.00 | 1,433.00 | 23.2K |
| 13:55 | 1,433.00 | 1,439.00 | 1,425.00 | 1,436.00 | 39.0K |
| 14:00 | 1,437.00 | 1,449.00 | 1,436.00 | 1,444.00 | 100.9K |
| 14:05 | 1,443.00 | 1,445.00 | 1,432.00 | 1,439.00 | 44.2K |
| 14:10 | 1,439.00 | 1,439.00 | 1,425.00 | 1,426.00 | 63.8K |
| 14:15 | 1,429.00 | 1,436.00 | 1,424.00 | 1,434.00 | 20.9K |
| 14:20 | 1,430.00 | 1,435.00 | 1,427.00 | 1,431.00 | 17.7K |
| 14:25 | 1,431.00 | 1,438.00 | 1,389.00 | 1,390.00 | 242.6K |
| 14:30 | 1,399.00 | 1,424.00 | 1,392.00 | 1,417.00 | 122.8K |
| 14:35 | 1,415.00 | 1,417.00 | 1,406.00 | 1,406.00 | 39.2K |
| 14:40 | 1,406.00 | 1,423.00 | 1,405.00 | 1,416.00 | 108.9K |
| 14:45 | 1,416.00 | 1,429.00 | 1,415.00 | 1,419.00 | 68.9K |
| 14:50 | 1,420.00 | 1,420.00 | 1,417.00 | 1,420.00 | 30.1K |
| 14:55 | 1,419.00 | 1,427.00 | 1,418.00 | 1,422.00 | 74.8K |
| 15:00 | 1,422.00 | 1,428.00 | 1,420.00 | 1,427.00 | 68.8K |
| 15:05 | 1,428.00 | 1,457.00 | 1,428.00 | 1,453.00 | 181.7K |
| 15:10 | 1,453.00 | 1,464.00 | 1,446.00 | 1,449.00 | 178.9K |
| 15:15 | 1,447.00 | 1,451.00 | 1,424.00 | 1,425.00 | 142.3K |
| 15:25 | 1,423.00 | 1,423.00 | 1,423.00 | 1,423.00 | 117.5K |