1,546.00
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 1,390.00 | 1,390.00 | 1,375.00 | 1,381.00 | 69.6K |
| 09:05 | 1,384.00 | 1,392.00 | 1,376.00 | 1,392.00 | 49.9K |
| 09:10 | 1,397.00 | 1,412.00 | 1,395.00 | 1,410.00 | 95.0K |
| 09:15 | 1,410.00 | 1,410.00 | 1,405.00 | 1,407.00 | 11.3K |
| 09:20 | 1,408.00 | 1,411.00 | 1,406.00 | 1,408.00 | 23.9K |
| 09:25 | 1,410.00 | 1,436.00 | 1,410.00 | 1,432.00 | 139.8K |
| 09:30 | 1,432.00 | 1,465.00 | 1,432.00 | 1,463.00 | 141.5K |
| 09:35 | 1,463.00 | 1,478.00 | 1,450.00 | 1,457.00 | 182.3K |
| 09:40 | 1,457.00 | 1,475.00 | 1,451.00 | 1,475.00 | 147.5K |
| 09:45 | 1,476.00 | 1,492.00 | 1,464.00 | 1,474.00 | 285.7K |
| 09:50 | 1,473.00 | 1,484.00 | 1,455.00 | 1,477.00 | 83.9K |
| 09:55 | 1,480.00 | 1,492.00 | 1,478.00 | 1,488.00 | 99.5K |
| 10:00 | 1,488.00 | 1,488.00 | 1,470.00 | 1,475.00 | 55.6K |
| 10:05 | 1,479.00 | 1,480.00 | 1,467.00 | 1,471.00 | 57.1K |
| 10:10 | 1,476.00 | 1,510.00 | 1,471.00 | 1,509.00 | 355.7K |
| 10:15 | 1,509.00 | 1,512.00 | 1,475.00 | 1,478.00 | 218.8K |
| 10:20 | 1,488.00 | 1,499.00 | 1,477.00 | 1,498.00 | 71.1K |
| 10:25 | 1,498.00 | 1,531.00 | 1,495.00 | 1,530.00 | 262.6K |
| 10:30 | 1,553.00 | 1,586.00 | 1,538.00 | 1,539.00 | 2,203.1K |
| 10:35 | 1,541.00 | 1,631.00 | 1,530.00 | 1,609.00 | 3,191.9K |
| 10:40 | 1,609.00 | 1,655.00 | 1,609.00 | 1,625.00 | 3,260.0K |
| 10:45 | 1,624.00 | 1,643.00 | 1,610.00 | 1,643.00 | 1,516.0K |
| 10:50 | 1,633.00 | 1,682.00 | 1,630.00 | 1,637.00 | 2,861.7K |
| 10:55 | 1,640.00 | 1,647.00 | 1,592.00 | 1,600.00 | 1,739.8K |
| 11:00 | 1,599.00 | 1,626.00 | 1,597.00 | 1,613.00 | 935.0K |
| 11:05 | 1,615.00 | 1,615.00 | 1,596.00 | 1,603.00 | 623.4K |
| 11:10 | 1,603.00 | 1,612.00 | 1,587.00 | 1,609.00 | 716.3K |
| 11:15 | 1,610.00 | 1,619.00 | 1,605.00 | 1,618.00 | 634.4K |
| 11:20 | 1,617.00 | 1,630.00 | 1,596.00 | 1,596.00 | 1,064.6K |
| 11:25 | 1,595.00 | 1,605.00 | 1,576.00 | 1,586.00 | 840.5K |
| 11:30 | 1,586.00 | 1,588.00 | 1,575.00 | 1,577.00 | 325.9K |
| 11:35 | 1,577.00 | 1,595.00 | 1,571.00 | 1,590.00 | 457.4K |
| 11:40 | 1,590.00 | 1,594.00 | 1,575.00 | 1,578.00 | 327.5K |
| 11:45 | 1,577.00 | 1,583.00 | 1,568.00 | 1,579.00 | 242.8K |
| 11:50 | 1,578.00 | 1,602.00 | 1,572.00 | 1,602.00 | 606.5K |
| 11:55 | 1,601.00 | 1,601.00 | 1,581.00 | 1,582.00 | 241.8K |
| 12:00 | 1,580.00 | 1,586.00 | 1,573.00 | 1,580.00 | 300.2K |
| 12:05 | 1,580.00 | 1,580.00 | 1,571.00 | 1,573.00 | 127.3K |
| 12:10 | 1,573.00 | 1,586.00 | 1,572.00 | 1,584.00 | 159.8K |
| 12:15 | 1,583.00 | 1,585.00 | 1,579.00 | 1,584.00 | 94.1K |
| 12:20 | 1,584.00 | 1,593.00 | 1,579.00 | 1,586.00 | 377.4K |
| 12:25 | 1,587.00 | 1,595.00 | 1,582.00 | 1,590.00 | 311.7K |
| 12:30 | 1,586.00 | 1,592.00 | 1,578.00 | 1,578.00 | 194.3K |
| 12:35 | 1,579.00 | 1,584.00 | 1,573.00 | 1,574.00 | 116.8K |
| 12:40 | 1,573.00 | 1,580.00 | 1,568.00 | 1,574.00 | 233.1K |
| 12:45 | 1,574.00 | 1,577.00 | 1,548.00 | 1,548.00 | 495.7K |
| 12:50 | 1,548.00 | 1,560.00 | 1,548.00 | 1,558.00 | 247.2K |
| 12:55 | 1,558.00 | 1,566.00 | 1,550.00 | 1,562.00 | 190.8K |
| 13:00 | 1,564.00 | 1,580.00 | 1,564.00 | 1,580.00 | 349.8K |
| 13:05 | 1,579.00 | 1,581.00 | 1,564.00 | 1,565.00 | 113.7K |
| 13:10 | 1,571.00 | 1,604.00 | 1,571.00 | 1,592.00 | 981.1K |
| 13:15 | 1,591.00 | 1,591.00 | 1,574.00 | 1,576.00 | 292.2K |
| 13:20 | 1,574.00 | 1,580.00 | 1,568.00 | 1,579.00 | 167.2K |
| 13:25 | 1,579.00 | 1,587.00 | 1,572.00 | 1,577.00 | 145.5K |
| 13:30 | 1,577.00 | 1,577.00 | 1,562.00 | 1,563.00 | 199.3K |
| 13:35 | 1,569.00 | 1,570.00 | 1,562.00 | 1,567.00 | 75.9K |
| 13:40 | 1,568.00 | 1,568.00 | 1,555.00 | 1,557.00 | 182.2K |
| 13:45 | 1,557.00 | 1,557.00 | 1,547.00 | 1,550.00 | 254.6K |
| 13:50 | 1,551.00 | 1,554.00 | 1,536.00 | 1,536.00 | 298.8K |
| 13:55 | 1,536.00 | 1,540.00 | 1,522.00 | 1,534.00 | 439.9K |
| 14:00 | 1,534.00 | 1,540.00 | 1,519.00 | 1,522.00 | 232.5K |
| 14:05 | 1,526.00 | 1,528.00 | 1,514.00 | 1,517.00 | 221.1K |
| 14:10 | 1,516.00 | 1,533.00 | 1,515.00 | 1,532.00 | 133.4K |
| 14:15 | 1,531.00 | 1,535.00 | 1,519.00 | 1,535.00 | 131.1K |
| 14:20 | 1,534.00 | 1,544.00 | 1,525.00 | 1,531.00 | 219.7K |
| 14:25 | 1,535.00 | 1,542.00 | 1,525.00 | 1,529.00 | 180.7K |
| 14:30 | 1,532.00 | 1,544.00 | 1,528.00 | 1,544.00 | 173.8K |
| 14:35 | 1,545.00 | 1,548.00 | 1,528.00 | 1,530.00 | 210.7K |
| 14:40 | 1,530.00 | 1,544.00 | 1,529.00 | 1,541.00 | 99.1K |
| 14:45 | 1,543.00 | 1,555.00 | 1,539.00 | 1,552.00 | 205.7K |
| 14:50 | 1,552.00 | 1,567.00 | 1,551.00 | 1,560.00 | 340.3K |
| 14:55 | 1,562.00 | 1,563.00 | 1,550.00 | 1,551.00 | 187.1K |
| 15:00 | 1,554.00 | 1,565.00 | 1,547.00 | 1,560.00 | 203.5K |
| 15:05 | 1,560.00 | 1,561.00 | 1,539.00 | 1,548.00 | 191.0K |
| 15:10 | 1,551.00 | 1,552.00 | 1,542.00 | 1,548.00 | 153.0K |
| 15:15 | 1,549.00 | 1,549.00 | 1,541.00 | 1,549.00 | 245.2K |
| 15:25 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 302.0K |