1,596.00
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 1,804.00 | 1,847.00 | 1,733.00 | 1,756.00 | 139.9K |
| 09:05 | 1,776.00 | 1,776.00 | 1,724.00 | 1,742.00 | 31.5K |
| 09:10 | 1,754.00 | 1,774.00 | 1,742.00 | 1,743.00 | 21.8K |
| 09:15 | 1,743.00 | 1,772.00 | 1,737.00 | 1,744.00 | 21.5K |
| 09:20 | 1,742.00 | 1,777.00 | 1,741.00 | 1,774.00 | 9.2K |
| 09:25 | 1,765.00 | 1,773.00 | 1,737.00 | 1,737.00 | 23.9K |
| 09:30 | 1,736.00 | 1,761.00 | 1,736.00 | 1,747.00 | 13.9K |
| 09:35 | 1,747.00 | 1,748.00 | 1,745.00 | 1,748.00 | 1.2K |
| 09:40 | 1,743.00 | 1,748.00 | 1,733.00 | 1,748.00 | 17.0K |
| 09:45 | 1,743.00 | 1,747.00 | 1,735.00 | 1,742.00 | 8.4K |
| 09:50 | 1,742.00 | 1,762.00 | 1,739.00 | 1,758.00 | 7.0K |
| 09:55 | 1,745.00 | 1,756.00 | 1,736.00 | 1,737.00 | 11.4K |
| 10:00 | 1,744.00 | 1,754.00 | 1,736.00 | 1,736.00 | 17.3K |
| 10:05 | 1,757.00 | 1,759.00 | 1,737.00 | 1,759.00 | 6.4K |
| 10:10 | 1,744.00 | 1,758.00 | 1,744.00 | 1,753.00 | 1.0K |
| 10:15 | 1,753.00 | 1,753.00 | 1,746.00 | 1,753.00 | 0.1K |
| 10:20 | 1,752.00 | 1,752.00 | 1,746.00 | 1,752.00 | 0.1K |
| 10:25 | 1,752.00 | 1,752.00 | 1,750.00 | 1,750.00 | 0.0K |
| 10:30 | 1,750.00 | 1,750.00 | 1,740.00 | 1,747.00 | 9.6K |
| 10:35 | 1,747.00 | 1,747.00 | 1,738.00 | 1,738.00 | 6.6K |
| 10:40 | 1,746.00 | 1,746.00 | 1,738.00 | 1,746.00 | 0.3K |
| 10:45 | 1,740.00 | 1,749.00 | 1,740.00 | 1,748.00 | 1.2K |
| 10:50 | 1,749.00 | 1,749.00 | 1,747.00 | 1,747.00 | 0.1K |
| 10:55 | 1,748.00 | 1,752.00 | 1,743.00 | 1,750.00 | 1.0K |
| 11:00 | 1,747.00 | 1,752.00 | 1,747.00 | 1,750.00 | 2.1K |
| 11:05 | 1,748.00 | 1,765.00 | 1,748.00 | 1,764.00 | 8.3K |
| 11:10 | 1,764.00 | 1,764.00 | 1,755.00 | 1,760.00 | 0.8K |
| 11:15 | 1,755.00 | 1,769.00 | 1,753.00 | 1,763.00 | 2.1K |
| 11:20 | 1,762.00 | 1,762.00 | 1,753.00 | 1,758.00 | 6.6K |
| 11:25 | 1,758.00 | 1,769.00 | 1,758.00 | 1,769.00 | 4.0K |
| 11:30 | 1,764.00 | 1,764.00 | 1,758.00 | 1,758.00 | 0.0K |
| 11:35 | 1,757.00 | 1,757.00 | 1,750.00 | 1,755.00 | 11.3K |
| 11:40 | 1,752.00 | 1,755.00 | 1,752.00 | 1,755.00 | 0.2K |
| 11:45 | 1,755.00 | 1,765.00 | 1,750.00 | 1,765.00 | 3.8K |
| 11:50 | 1,754.00 | 1,759.00 | 1,754.00 | 1,754.00 | 0.3K |
| 11:55 | 1,755.00 | 1,756.00 | 1,754.00 | 1,755.00 | 0.4K |
| 12:00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 0.0K |
| 12:05 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 0.3K |
| 12:10 | 1,765.00 | 1,765.00 | 1,755.00 | 1,755.00 | 0.3K |
| 12:15 | 1,758.00 | 1,758.00 | 1,755.00 | 1,758.00 | 0.0K |
| 12:20 | 1,758.00 | 1,758.00 | 1,751.00 | 1,754.00 | 3.0K |
| 12:25 | 1,752.00 | 1,755.00 | 1,752.00 | 1,755.00 | 0.3K |
| 12:30 | 1,755.00 | 1,755.00 | 1,753.00 | 1,753.00 | 0.8K |
| 12:35 | 1,754.00 | 1,763.00 | 1,752.00 | 1,753.00 | 1.0K |
| 12:40 | 1,761.00 | 1,764.00 | 1,754.00 | 1,764.00 | 6.4K |
| 12:45 | 1,764.00 | 1,786.00 | 1,762.00 | 1,762.00 | 44.2K |
| 12:50 | 1,761.00 | 1,774.00 | 1,760.00 | 1,768.00 | 8.8K |
| 12:55 | 1,771.00 | 1,774.00 | 1,767.00 | 1,774.00 | 17.2K |
| 13:00 | 1,774.00 | 1,774.00 | 1,765.00 | 1,770.00 | 29.9K |
| 13:05 | 1,769.00 | 1,770.00 | 1,762.00 | 1,766.00 | 17.0K |
| 13:10 | 1,764.00 | 1,774.00 | 1,762.00 | 1,769.00 | 64.6K |
| 13:15 | 1,774.00 | 1,774.00 | 1,759.00 | 1,773.00 | 15.3K |
| 13:20 | 1,759.00 | 1,759.00 | 1,749.00 | 1,755.00 | 28.4K |
| 13:25 | 1,755.00 | 1,755.00 | 1,751.00 | 1,751.00 | 5.0K |
| 13:30 | 1,756.00 | 1,770.00 | 1,756.00 | 1,770.00 | 5.5K |
| 13:35 | 1,757.00 | 1,768.00 | 1,750.00 | 1,763.00 | 23.9K |
| 13:40 | 1,766.00 | 1,766.00 | 1,766.00 | 1,766.00 | 0.0K |
| 13:45 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 0.0K |
| 13:50 | 1,755.00 | 1,770.00 | 1,752.00 | 1,770.00 | 165.9K |
| 13:55 | 1,769.00 | 1,787.00 | 1,769.00 | 1,787.00 | 14.0K |
| 14:00 | 1,787.00 | 1,794.00 | 1,786.00 | 1,794.00 | 8.9K |
| 14:05 | 1,794.00 | 1,810.00 | 1,794.00 | 1,810.00 | 63.9K |
| 14:10 | 1,817.00 | 1,817.00 | 1,805.00 | 1,816.00 | 1.3K |
| 14:15 | 1,815.00 | 1,815.00 | 1,801.00 | 1,814.00 | 0.4K |
| 14:20 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 0.2K |
| 14:25 | 1,813.00 | 1,814.00 | 1,803.00 | 1,814.00 | 17.2K |
| 14:30 | 1,814.00 | 1,815.00 | 1,806.00 | 1,815.00 | 15.7K |
| 14:35 | 1,815.00 | 1,815.00 | 1,808.00 | 1,814.00 | 1.8K |
| 14:40 | 1,814.00 | 1,815.00 | 1,809.00 | 1,815.00 | 8.5K |
| 14:45 | 1,815.00 | 1,816.00 | 1,809.00 | 1,809.00 | 14.1K |
| 14:50 | 1,816.00 | 1,825.00 | 1,812.00 | 1,825.00 | 25.1K |
| 14:55 | 1,825.00 | 1,825.00 | 1,820.00 | 1,823.00 | 4.3K |
| 15:00 | 1,820.00 | 1,828.00 | 1,820.00 | 1,821.00 | 15.8K |
| 15:05 | 1,826.00 | 1,830.00 | 1,822.00 | 1,823.00 | 9.2K |
| 15:10 | 1,823.00 | 1,870.00 | 1,823.00 | 1,870.00 | 46.9K |
| 15:15 | 1,879.00 | 1,900.00 | 1,848.00 | 1,899.00 | 108.3K |
| 15:25 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 35.3K |