3,940.16
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:25 | 3,564.14 | 3,564.14 | 3,564.14 | 3,564.14 | 0.0K |
| 09:30 | 3,567.65 | 3,570.19 | 3,564.36 | 3,568.74 | 2,920,652.1K |
| 09:35 | 3,568.55 | 3,579.71 | 3,568.33 | 3,571.73 | 1,587,338.6K |
| 09:40 | 3,573.32 | 3,573.44 | 3,546.98 | 3,548.49 | 1,503,553.8K |
| 09:45 | 3,549.01 | 3,558.05 | 3,548.95 | 3,548.95 | 1,140,367.5K |
| 09:50 | 3,548.98 | 3,549.72 | 3,539.87 | 3,539.87 | 1,107,847.2K |
| 09:55 | 3,539.70 | 3,540.07 | 3,532.37 | 3,532.73 | 992,646.0K |
| 10:00 | 3,532.95 | 3,539.22 | 3,528.33 | 3,528.33 | 953,394.1K |
| 10:05 | 3,528.62 | 3,547.51 | 3,528.62 | 3,547.51 | 741,325.6K |
| 10:10 | 3,547.75 | 3,551.61 | 3,545.98 | 3,548.31 | 625,319.3K |
| 10:15 | 3,548.04 | 3,548.04 | 3,539.56 | 3,545.48 | 577,445.4K |
| 10:20 | 3,545.40 | 3,552.67 | 3,544.91 | 3,551.08 | 513,117.7K |
| 10:25 | 3,550.36 | 3,551.94 | 3,548.78 | 3,549.10 | 541,540.1K |
| 10:30 | 3,548.69 | 3,554.17 | 3,546.60 | 3,552.97 | 499,519.5K |
| 10:35 | 3,553.11 | 3,558.73 | 3,551.89 | 3,557.49 | 469,255.5K |
| 10:40 | 3,557.20 | 3,557.20 | 3,551.37 | 3,554.73 | 429,991.8K |
| 10:45 | 3,554.80 | 3,562.69 | 3,554.80 | 3,561.01 | 416,106.1K |
| 10:50 | 3,561.24 | 3,571.85 | 3,561.24 | 3,570.38 | 422,625.8K |
| 10:55 | 3,570.33 | 3,572.11 | 3,567.47 | 3,568.38 | 409,244.1K |
| 11:00 | 3,568.48 | 3,574.87 | 3,568.48 | 3,570.43 | 392,926.6K |
| 11:05 | 3,570.28 | 3,570.65 | 3,558.19 | 3,558.19 | 424,862.0K |
| 11:10 | 3,558.04 | 3,562.07 | 3,556.61 | 3,557.78 | 361,257.8K |
| 11:15 | 3,557.84 | 3,560.57 | 3,553.41 | 3,553.85 | 344,781.9K |
| 11:20 | 3,553.74 | 3,557.58 | 3,548.19 | 3,557.36 | 403,180.1K |
| 11:25 | 3,557.17 | 3,559.14 | 3,555.60 | 3,558.91 | 248,469.6K |
| 11:30 | 3,559.09 | 3,559.10 | 3,559.09 | 3,559.10 | 1,255.9K |
| 11:35 | 3,559.10 | 3,559.10 | 3,559.10 | 3,559.10 | 0.0K |
| 11:40 | 3,559.10 | 3,559.10 | 3,559.10 | 3,559.10 | 0.0K |
| 11:45 | 3,559.10 | 3,559.10 | 3,559.10 | 3,559.10 | 0.0K |
| 11:50 | 3,559.10 | 3,559.10 | 3,559.10 | 3,559.10 | 0.0K |
| 11:55 | 3,559.10 | 3,559.10 | 3,559.10 | 3,559.10 | 0.0K |
| 12:00 | 3,559.10 | 3,559.10 | 3,559.10 | 3,559.10 | 0.0K |
| 12:05 | 3,559.10 | 3,559.10 | 3,559.10 | 3,559.10 | 0.0K |
| 12:10 | 3,559.10 | 3,559.10 | 3,559.10 | 3,559.10 | 0.0K |
| 12:15 | 3,559.10 | 3,559.10 | 3,559.10 | 3,559.10 | 0.0K |
| 12:20 | 3,559.10 | 3,559.10 | 3,559.10 | 3,559.10 | 0.0K |
| 12:25 | 3,559.10 | 3,559.10 | 3,559.10 | 3,559.10 | 0.0K |
| 12:30 | 3,559.10 | 3,559.10 | 3,559.10 | 3,559.10 | 0.0K |
| 12:35 | 3,559.10 | 3,559.10 | 3,559.10 | 3,559.10 | 0.0K |
| 12:40 | 3,559.10 | 3,559.10 | 3,559.10 | 3,559.10 | 0.0K |
| 12:45 | 3,559.10 | 3,559.10 | 3,559.10 | 3,559.10 | 0.0K |
| 12:50 | 3,559.10 | 3,559.10 | 3,559.10 | 3,559.10 | 0.0K |
| 12:55 | 3,559.10 | 3,559.10 | 3,559.10 | 3,559.10 | 0.0K |
| 13:00 | 3,559.57 | 3,564.77 | 3,557.24 | 3,564.77 | 494,833.3K |
| 13:05 | 3,564.86 | 3,565.19 | 3,558.34 | 3,559.15 | 333,578.7K |
| 13:10 | 3,558.97 | 3,562.10 | 3,558.72 | 3,561.64 | 361,712.8K |
| 13:15 | 3,561.47 | 3,565.78 | 3,559.56 | 3,565.65 | 398,069.2K |
| 13:20 | 3,565.45 | 3,567.35 | 3,564.96 | 3,567.16 | 454,537.5K |
| 13:25 | 3,567.03 | 3,567.29 | 3,560.79 | 3,561.63 | 484,101.3K |
| 13:30 | 3,561.92 | 3,563.04 | 3,554.46 | 3,554.54 | 434,836.3K |
| 13:35 | 3,554.57 | 3,556.29 | 3,553.65 | 3,555.52 | 333,351.2K |
| 13:40 | 3,555.41 | 3,555.53 | 3,549.47 | 3,552.88 | 397,907.6K |
| 13:45 | 3,552.87 | 3,553.85 | 3,551.40 | 3,551.40 | 293,523.9K |
| 13:50 | 3,551.27 | 3,551.27 | 3,546.98 | 3,549.64 | 385,407.3K |
| 13:55 | 3,549.57 | 3,553.08 | 3,548.83 | 3,552.88 | 286,628.2K |
| 14:00 | 3,552.84 | 3,552.84 | 3,545.80 | 3,545.80 | 400,122.6K |
| 14:05 | 3,545.76 | 3,552.00 | 3,545.68 | 3,545.83 | 322,755.3K |
| 14:10 | 3,545.79 | 3,546.60 | 3,543.94 | 3,545.30 | 298,972.9K |
| 14:15 | 3,545.33 | 3,547.15 | 3,543.96 | 3,545.68 | 322,426.7K |
| 14:20 | 3,545.46 | 3,545.46 | 3,530.40 | 3,530.40 | 658,014.8K |
| 14:25 | 3,530.30 | 3,535.34 | 3,525.21 | 3,535.34 | 725,294.2K |
| 14:30 | 3,535.64 | 3,537.96 | 3,522.60 | 3,522.70 | 583,852.0K |
| 14:35 | 3,522.85 | 3,527.29 | 3,519.60 | 3,523.07 | 673,103.3K |
| 14:40 | 3,523.40 | 3,529.93 | 3,522.51 | 3,526.15 | 545,074.0K |
| 14:45 | 3,525.93 | 3,530.47 | 3,523.59 | 3,529.67 | 585,732.8K |
| 14:50 | 3,530.00 | 3,537.86 | 3,529.99 | 3,537.55 | 731,882.9K |
| 14:55 | 3,537.76 | 3,538.51 | 3,537.76 | 3,538.30 | 399,361.9K |
| 15:00 | 3,538.39 | 3,538.39 | 3,538.39 | 3,538.39 | 310,233.0K |
| 15:05 | 3,538.39 | 3,538.39 | 3,538.39 | 3,538.39 | 0.0K |
| 15:10 | 3,538.39 | 3,538.39 | 3,538.39 | 3,538.39 | 0.0K |
| 15:15 | 3,538.39 | 3,538.39 | 3,538.39 | 3,538.39 | 0.0K |
| 15:20 | 3,538.39 | 3,538.39 | 3,538.39 | 3,538.39 | 0.0K |
| 15:25 | 3,538.39 | 3,538.39 | 3,538.39 | 3,538.39 | 0.0K |
| 15:30 | 3,538.39 | 3,538.39 | 3,538.39 | 3,538.39 | 0.0K |
| 15:35 | 3,538.39 | 3,538.39 | 3,538.39 | 3,538.39 | 0.0K |
| 15:40 | 3,538.39 | 3,538.39 | 3,538.39 | 3,538.39 | 0.0K |