1,121.00
Last Update: 2025-10-02
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:00 | 1,330.00 | 1,332.00 | 1,318.00 | 1,325.00 | 79.1K |
09:05 | 1,324.00 | 1,348.00 | 1,322.00 | 1,327.00 | 83.1K |
09:10 | 1,327.00 | 1,327.00 | 1,299.00 | 1,299.00 | 59.1K |
09:15 | 1,290.00 | 1,297.00 | 1,276.00 | 1,286.00 | 70.1K |
09:20 | 1,289.00 | 1,300.00 | 1,282.00 | 1,292.00 | 53.7K |
09:25 | 1,297.00 | 1,297.00 | 1,281.00 | 1,290.00 | 36.5K |
09:30 | 1,288.00 | 1,288.00 | 1,277.00 | 1,279.00 | 12.9K |
09:35 | 1,280.00 | 1,307.00 | 1,280.00 | 1,307.00 | 7.5K |
09:40 | 1,299.00 | 1,304.00 | 1,295.00 | 1,295.00 | 19.3K |
09:45 | 1,299.00 | 1,303.00 | 1,299.00 | 1,300.00 | 6.1K |
09:50 | 1,298.00 | 1,300.00 | 1,294.00 | 1,300.00 | 3.9K |
09:55 | 1,300.00 | 1,301.00 | 1,296.00 | 1,297.00 | 2.7K |
10:00 | 1,297.00 | 1,297.00 | 1,290.00 | 1,290.00 | 4.6K |
10:05 | 1,293.00 | 1,301.00 | 1,293.00 | 1,296.00 | 2.2K |
10:10 | 1,298.00 | 1,299.00 | 1,298.00 | 1,299.00 | 0.8K |
10:15 | 1,297.00 | 1,298.00 | 1,297.00 | 1,298.00 | 0.2K |
10:20 | 1,297.00 | 1,305.00 | 1,297.00 | 1,303.00 | 13.5K |
10:25 | 1,305.00 | 1,310.00 | 1,305.00 | 1,310.00 | 2.9K |
10:30 | 1,309.00 | 1,312.00 | 1,306.00 | 1,306.00 | 1.4K |
10:35 | 1,305.00 | 1,305.00 | 1,303.00 | 1,303.00 | 7.0K |
10:40 | 1,304.00 | 1,304.00 | 1,293.00 | 1,294.00 | 8.1K |
10:45 | 1,291.00 | 1,291.00 | 1,286.00 | 1,287.00 | 11.2K |
10:50 | 1,285.00 | 1,289.00 | 1,285.00 | 1,285.00 | 3.0K |
10:55 | 1,289.00 | 1,289.00 | 1,287.00 | 1,289.00 | 4.2K |
11:00 | 1,289.00 | 1,290.00 | 1,289.00 | 1,290.00 | 2.1K |
11:05 | 1,286.00 | 1,288.00 | 1,280.00 | 1,280.00 | 29.3K |
11:10 | 1,280.00 | 1,285.00 | 1,279.00 | 1,283.00 | 6.3K |
11:15 | 1,285.00 | 1,285.00 | 1,278.00 | 1,278.00 | 20.1K |
11:20 | 1,278.00 | 1,281.00 | 1,271.00 | 1,274.00 | 50.5K |
11:25 | 1,273.00 | 1,273.00 | 1,264.00 | 1,267.00 | 28.9K |
11:30 | 1,267.00 | 1,267.00 | 1,257.00 | 1,263.00 | 23.8K |
11:35 | 1,255.00 | 1,261.00 | 1,249.00 | 1,259.00 | 34.7K |
11:40 | 1,257.00 | 1,268.00 | 1,256.00 | 1,268.00 | 19.5K |
11:45 | 1,267.00 | 1,270.00 | 1,267.00 | 1,269.00 | 7.1K |
11:50 | 1,269.00 | 1,271.00 | 1,268.00 | 1,271.00 | 2.6K |
11:55 | 1,270.00 | 1,270.00 | 1,269.00 | 1,269.00 | 2.1K |
12:00 | 1,269.00 | 1,269.00 | 1,265.00 | 1,265.00 | 5.9K |
12:05 | 1,265.00 | 1,269.00 | 1,265.00 | 1,269.00 | 0.1K |
12:10 | 1,269.00 | 1,269.00 | 1,262.00 | 1,262.00 | 8.7K |
12:15 | 1,263.00 | 1,269.00 | 1,259.00 | 1,269.00 | 12.0K |
12:20 | 1,269.00 | 1,269.00 | 1,259.00 | 1,259.00 | 10.7K |
12:25 | 1,260.00 | 1,270.00 | 1,250.00 | 1,257.00 | 16.7K |
12:30 | 1,263.00 | 1,263.00 | 1,257.00 | 1,257.00 | 1.0K |
12:35 | 1,259.00 | 1,266.00 | 1,259.00 | 1,263.00 | 0.9K |
12:40 | 1,263.00 | 1,263.00 | 1,252.00 | 1,253.00 | 8.9K |
12:45 | 1,253.00 | 1,258.00 | 1,253.00 | 1,258.00 | 7.4K |
12:50 | 1,258.00 | 1,258.00 | 1,248.00 | 1,252.00 | 26.4K |
12:55 | 1,252.00 | 1,252.00 | 1,249.00 | 1,249.00 | 5.3K |
13:00 | 1,250.00 | 1,250.00 | 1,247.00 | 1,247.00 | 19.2K |
13:05 | 1,250.00 | 1,254.00 | 1,248.00 | 1,249.00 | 14.4K |
13:10 | 1,249.00 | 1,254.00 | 1,245.00 | 1,245.00 | 35.8K |
13:15 | 1,245.00 | 1,247.00 | 1,244.00 | 1,246.00 | 17.4K |
13:20 | 1,246.00 | 1,248.00 | 1,242.00 | 1,243.00 | 19.6K |
13:25 | 1,242.00 | 1,243.00 | 1,236.00 | 1,242.00 | 65.8K |
13:30 | 1,245.00 | 1,249.00 | 1,242.00 | 1,247.00 | 6.9K |
13:35 | 1,248.00 | 1,250.00 | 1,246.00 | 1,246.00 | 7.8K |
13:40 | 1,247.00 | 1,247.00 | 1,245.00 | 1,245.00 | 8.7K |
13:45 | 1,245.00 | 1,247.00 | 1,236.00 | 1,244.00 | 27.4K |
13:50 | 1,240.00 | 1,242.00 | 1,235.00 | 1,236.00 | 19.5K |
13:55 | 1,235.00 | 1,238.00 | 1,225.00 | 1,232.00 | 32.2K |
14:00 | 1,226.00 | 1,231.00 | 1,222.00 | 1,222.00 | 13.5K |
14:05 | 1,222.00 | 1,225.00 | 1,220.00 | 1,225.00 | 38.2K |
14:10 | 1,220.00 | 1,238.00 | 1,220.00 | 1,228.00 | 34.8K |
14:15 | 1,229.00 | 1,234.00 | 1,214.00 | 1,214.00 | 90.9K |
14:20 | 1,216.00 | 1,220.00 | 1,196.00 | 1,196.00 | 215.9K |
14:25 | 1,194.00 | 1,205.00 | 1,179.00 | 1,179.00 | 169.6K |
14:30 | 1,179.00 | 1,184.00 | 1,148.00 | 1,154.00 | 302.1K |
14:35 | 1,155.00 | 1,170.00 | 1,145.00 | 1,170.00 | 181.7K |
14:40 | 1,175.00 | 1,193.00 | 1,159.00 | 1,161.00 | 127.0K |
14:45 | 1,158.00 | 1,171.00 | 1,154.00 | 1,161.00 | 67.7K |
14:50 | 1,162.00 | 1,173.00 | 1,154.00 | 1,161.00 | 136.4K |
14:55 | 1,161.00 | 1,169.00 | 1,152.00 | 1,154.00 | 129.8K |
15:00 | 1,153.00 | 1,159.00 | 1,112.00 | 1,130.00 | 446.1K |
15:05 | 1,129.00 | 1,138.00 | 1,120.00 | 1,132.00 | 124.8K |
15:10 | 1,129.00 | 1,140.00 | 1,125.00 | 1,136.00 | 50.2K |
15:15 | 1,133.00 | 1,139.00 | 1,126.00 | 1,130.00 | 116.3K |
15:25 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 120.8K |