1,121.00
Last Update: 2025-10-02
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:00 | 1,676.00 | 1,676.00 | 1,559.00 | 1,566.00 | 102.8K |
09:05 | 1,580.00 | 1,595.00 | 1,541.00 | 1,551.00 | 176.5K |
09:10 | 1,547.00 | 1,551.00 | 1,516.00 | 1,539.00 | 127.4K |
09:15 | 1,539.00 | 1,566.00 | 1,537.00 | 1,539.00 | 88.7K |
09:20 | 1,538.00 | 1,539.00 | 1,514.00 | 1,519.00 | 118.0K |
09:25 | 1,522.00 | 1,522.00 | 1,480.00 | 1,484.00 | 89.6K |
09:30 | 1,483.00 | 1,485.00 | 1,409.00 | 1,434.00 | 256.9K |
09:35 | 1,433.00 | 1,465.00 | 1,428.00 | 1,454.00 | 159.9K |
09:40 | 1,473.00 | 1,474.00 | 1,440.00 | 1,450.00 | 53.2K |
09:45 | 1,443.00 | 1,444.00 | 1,428.00 | 1,430.00 | 45.5K |
09:50 | 1,430.00 | 1,435.00 | 1,413.00 | 1,422.00 | 53.0K |
09:55 | 1,422.00 | 1,440.00 | 1,422.00 | 1,435.00 | 17.8K |
10:00 | 1,435.00 | 1,439.00 | 1,430.00 | 1,432.00 | 9.1K |
10:05 | 1,432.00 | 1,436.00 | 1,425.00 | 1,425.00 | 30.3K |
10:10 | 1,432.00 | 1,432.00 | 1,423.00 | 1,424.00 | 16.4K |
10:15 | 1,425.00 | 1,436.00 | 1,424.00 | 1,427.00 | 19.4K |
10:20 | 1,425.00 | 1,425.00 | 1,418.00 | 1,425.00 | 37.5K |
10:25 | 1,425.00 | 1,425.00 | 1,400.00 | 1,402.00 | 113.7K |
10:30 | 1,403.00 | 1,427.00 | 1,384.00 | 1,418.00 | 98.5K |
10:35 | 1,411.00 | 1,415.00 | 1,403.00 | 1,415.00 | 8.2K |
10:40 | 1,413.00 | 1,414.00 | 1,400.00 | 1,414.00 | 27.7K |
10:45 | 1,414.00 | 1,417.00 | 1,408.00 | 1,413.00 | 24.3K |
10:50 | 1,413.00 | 1,414.00 | 1,404.00 | 1,405.00 | 37.0K |
10:55 | 1,409.00 | 1,409.00 | 1,399.00 | 1,404.00 | 18.8K |
11:00 | 1,404.00 | 1,416.00 | 1,399.00 | 1,408.00 | 11.2K |
11:05 | 1,414.00 | 1,414.00 | 1,393.00 | 1,399.00 | 59.0K |
11:10 | 1,394.00 | 1,399.00 | 1,388.00 | 1,388.00 | 29.6K |
11:15 | 1,388.00 | 1,415.00 | 1,386.00 | 1,411.00 | 63.0K |
11:20 | 1,410.00 | 1,438.00 | 1,410.00 | 1,438.00 | 106.4K |
11:25 | 1,442.00 | 1,442.00 | 1,412.00 | 1,413.00 | 147.9K |
11:30 | 1,412.00 | 1,414.00 | 1,404.00 | 1,404.00 | 24.0K |
11:35 | 1,404.00 | 1,404.00 | 1,391.00 | 1,394.00 | 60.8K |
11:40 | 1,391.00 | 1,393.00 | 1,386.00 | 1,387.00 | 34.4K |
11:45 | 1,387.00 | 1,390.00 | 1,386.00 | 1,388.00 | 22.4K |
11:50 | 1,388.00 | 1,390.00 | 1,385.00 | 1,390.00 | 33.6K |
11:55 | 1,390.00 | 1,392.00 | 1,389.00 | 1,389.00 | 11.7K |
12:00 | 1,389.00 | 1,392.00 | 1,386.00 | 1,386.00 | 9.1K |
12:05 | 1,386.00 | 1,388.00 | 1,386.00 | 1,387.00 | 7.2K |
12:10 | 1,387.00 | 1,387.00 | 1,381.00 | 1,383.00 | 71.6K |
12:15 | 1,384.00 | 1,386.00 | 1,381.00 | 1,382.00 | 20.0K |
12:20 | 1,385.00 | 1,391.00 | 1,385.00 | 1,391.00 | 9.3K |
12:25 | 1,388.00 | 1,388.00 | 1,386.00 | 1,387.00 | 6.2K |
12:30 | 1,387.00 | 1,387.00 | 1,382.00 | 1,383.00 | 53.2K |
12:35 | 1,385.00 | 1,389.00 | 1,385.00 | 1,389.00 | 3.0K |
12:40 | 1,389.00 | 1,389.00 | 1,383.00 | 1,383.00 | 5.9K |
12:45 | 1,384.00 | 1,395.00 | 1,384.00 | 1,395.00 | 15.9K |
12:50 | 1,394.00 | 1,394.00 | 1,386.00 | 1,386.00 | 0.8K |
12:55 | 1,386.00 | 1,390.00 | 1,384.00 | 1,387.00 | 36.5K |
13:00 | 1,387.00 | 1,387.00 | 1,375.00 | 1,379.00 | 73.4K |
13:05 | 1,379.00 | 1,379.00 | 1,367.00 | 1,371.00 | 25.9K |
13:10 | 1,371.00 | 1,371.00 | 1,367.00 | 1,368.00 | 11.7K |
13:15 | 1,367.00 | 1,369.00 | 1,365.00 | 1,369.00 | 40.1K |
13:20 | 1,368.00 | 1,379.00 | 1,368.00 | 1,379.00 | 9.9K |
13:25 | 1,379.00 | 1,379.00 | 1,370.00 | 1,378.00 | 9.1K |
13:30 | 1,378.00 | 1,379.00 | 1,375.00 | 1,375.00 | 1.1K |
13:35 | 1,375.00 | 1,380.00 | 1,374.00 | 1,380.00 | 2.2K |
13:40 | 1,380.00 | 1,381.00 | 1,380.00 | 1,380.00 | 2.6K |
13:45 | 1,379.00 | 1,384.00 | 1,373.00 | 1,375.00 | 12.7K |
13:50 | 1,375.00 | 1,375.00 | 1,368.00 | 1,368.00 | 23.8K |
13:55 | 1,368.00 | 1,368.00 | 1,365.00 | 1,365.00 | 26.5K |
14:00 | 1,367.00 | 1,368.00 | 1,367.00 | 1,367.00 | 10.8K |
14:05 | 1,368.00 | 1,368.00 | 1,365.00 | 1,365.00 | 20.0K |
14:10 | 1,364.00 | 1,365.00 | 1,274.00 | 1,274.00 | 141.2K |
14:15 | 1,297.00 | 1,337.00 | 1,282.00 | 1,320.00 | 555.2K |
14:20 | 1,323.00 | 1,329.00 | 1,315.00 | 1,329.00 | 83.5K |
14:25 | 1,330.00 | 1,337.00 | 1,324.00 | 1,337.00 | 63.4K |
14:30 | 1,339.00 | 1,350.00 | 1,329.00 | 1,350.00 | 46.9K |
14:35 | 1,350.00 | 1,353.00 | 1,337.00 | 1,345.00 | 40.3K |
14:40 | 1,345.00 | 1,354.00 | 1,345.00 | 1,345.00 | 37.5K |
14:45 | 1,345.00 | 1,353.00 | 1,341.00 | 1,347.00 | 18.5K |
14:50 | 1,347.00 | 1,347.00 | 1,339.00 | 1,341.00 | 35.5K |
14:55 | 1,341.00 | 1,353.00 | 1,340.00 | 1,348.00 | 53.5K |
15:00 | 1,340.00 | 1,343.00 | 1,313.00 | 1,323.00 | 82.8K |
15:05 | 1,328.00 | 1,338.00 | 1,328.00 | 1,330.00 | 9.6K |
15:10 | 1,340.00 | 1,342.00 | 1,324.00 | 1,324.00 | 21.9K |
15:15 | 1,323.00 | 1,327.00 | 1,321.00 | 1,327.00 | 29.0K |
15:25 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | 48.1K |