3,097.68
Last Update: 2025-09-30
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:00 | 3,105.10 | 3,106.11 | 3,103.68 | 3,105.72 | 0.0K |
09:05 | 3,105.63 | 3,107.25 | 3,105.36 | 3,106.71 | 0.0K |
09:10 | 3,106.29 | 3,106.62 | 3,105.90 | 3,105.90 | 0.0K |
09:15 | 3,105.54 | 3,105.57 | 3,103.37 | 3,103.79 | 0.0K |
09:20 | 3,103.80 | 3,105.44 | 3,103.65 | 3,105.33 | 0.0K |
09:25 | 3,105.19 | 3,105.36 | 3,104.52 | 3,104.52 | 0.0K |
09:30 | 3,104.68 | 3,104.68 | 3,102.94 | 3,103.07 | 0.0K |
09:35 | 3,102.94 | 3,103.30 | 3,102.27 | 3,102.60 | 0.0K |
09:40 | 3,102.67 | 3,103.44 | 3,102.39 | 3,103.40 | 0.0K |
09:45 | 3,103.50 | 3,103.92 | 3,103.38 | 3,103.92 | 0.0K |
09:50 | 3,103.84 | 3,103.96 | 3,101.46 | 3,101.46 | 0.0K |
09:55 | 3,101.55 | 3,101.57 | 3,100.50 | 3,100.95 | 0.0K |
10:00 | 3,100.79 | 3,101.53 | 3,100.20 | 3,101.23 | 0.0K |
10:05 | 3,101.34 | 3,102.15 | 3,101.11 | 3,101.94 | 0.0K |
10:10 | 3,101.73 | 3,101.84 | 3,100.50 | 3,100.66 | 0.0K |
10:15 | 3,100.64 | 3,100.99 | 3,099.51 | 3,099.51 | 0.0K |
10:20 | 3,099.70 | 3,100.56 | 3,099.70 | 3,100.06 | 0.0K |
10:25 | 3,100.11 | 3,100.25 | 3,099.74 | 3,099.99 | 0.0K |
10:30 | 3,100.00 | 3,100.54 | 3,099.82 | 3,100.08 | 0.0K |
10:35 | 3,100.13 | 3,100.89 | 3,100.07 | 3,100.68 | 0.0K |
10:40 | 3,100.53 | 3,100.64 | 3,099.65 | 3,099.65 | 0.0K |
10:45 | 3,099.55 | 3,099.55 | 3,098.91 | 3,098.99 | 0.0K |
10:50 | 3,098.93 | 3,098.93 | 3,098.02 | 3,098.07 | 0.0K |
10:55 | 3,098.07 | 3,098.36 | 3,097.76 | 3,097.89 | 0.0K |
11:00 | 3,097.66 | 3,097.66 | 3,097.01 | 3,097.34 | 0.0K |
11:05 | 3,097.32 | 3,097.71 | 3,096.91 | 3,097.14 | 0.0K |
11:10 | 3,097.17 | 3,098.53 | 3,097.10 | 3,098.46 | 0.0K |
11:15 | 3,098.50 | 3,099.29 | 3,098.50 | 3,099.29 | 0.0K |
11:20 | 3,099.22 | 3,099.22 | 3,097.71 | 3,097.71 | 0.0K |
11:25 | 3,097.57 | 3,097.57 | 3,096.65 | 3,096.67 | 0.0K |
11:30 | 3,096.86 | 3,097.61 | 3,096.49 | 3,096.49 | 0.0K |
11:35 | 3,096.36 | 3,096.36 | 3,095.07 | 3,095.07 | 0.0K |
11:40 | 3,095.13 | 3,095.29 | 3,094.61 | 3,095.23 | 0.0K |
11:45 | 3,095.30 | 3,095.32 | 3,094.34 | 3,094.39 | 0.0K |
11:50 | 3,094.29 | 3,094.29 | 3,093.37 | 3,093.52 | 0.0K |
11:55 | 3,093.60 | 3,093.60 | 3,092.64 | 3,092.64 | 0.0K |
12:00 | 3,092.67 | 3,092.72 | 3,091.30 | 3,091.41 | 0.0K |
12:05 | 3,091.58 | 3,092.55 | 3,091.58 | 3,092.39 | 0.0K |
12:10 | 3,092.22 | 3,092.22 | 3,091.47 | 3,091.51 | 0.0K |
12:15 | 3,091.51 | 3,091.97 | 3,091.26 | 3,091.26 | 0.0K |
12:20 | 3,091.28 | 3,091.59 | 3,091.15 | 3,091.53 | 0.0K |
12:25 | 3,091.44 | 3,091.64 | 3,090.26 | 3,090.49 | 0.0K |
12:30 | 3,090.55 | 3,090.91 | 3,089.58 | 3,089.58 | 0.0K |
12:35 | 3,089.52 | 3,090.87 | 3,089.51 | 3,090.86 | 0.0K |
12:40 | 3,090.88 | 3,090.91 | 3,089.60 | 3,089.60 | 0.0K |
12:45 | 3,089.55 | 3,090.37 | 3,089.47 | 3,090.33 | 0.0K |
12:50 | 3,090.30 | 3,090.30 | 3,088.67 | 3,088.67 | 0.0K |
12:55 | 3,088.75 | 3,089.61 | 3,088.49 | 3,089.61 | 0.0K |
13:00 | 3,089.58 | 3,091.07 | 3,089.58 | 3,091.07 | 0.0K |
13:05 | 3,091.29 | 3,092.71 | 3,091.29 | 3,091.88 | 0.0K |
13:10 | 3,091.98 | 3,091.98 | 3,091.34 | 3,091.39 | 0.0K |
13:15 | 3,091.31 | 3,091.31 | 3,090.26 | 3,090.75 | 0.0K |
13:20 | 3,090.79 | 3,091.95 | 3,090.79 | 3,091.74 | 0.0K |
13:25 | 3,091.65 | 3,091.65 | 3,090.73 | 3,090.73 | 0.0K |
13:30 | 3,090.89 | 3,090.89 | 3,090.06 | 3,090.11 | 0.0K |
13:35 | 3,090.06 | 3,090.06 | 3,089.10 | 3,089.52 | 0.0K |
13:40 | 3,089.52 | 3,090.71 | 3,089.52 | 3,090.62 | 0.0K |
13:45 | 3,090.68 | 3,090.68 | 3,088.98 | 3,089.12 | 0.0K |
13:50 | 3,089.12 | 3,089.76 | 3,089.03 | 3,089.76 | 0.0K |
13:55 | 3,089.75 | 3,090.68 | 3,089.75 | 3,090.57 | 0.0K |
14:00 | 3,090.50 | 3,091.88 | 3,090.18 | 3,091.88 | 0.0K |
14:05 | 3,091.79 | 3,092.31 | 3,091.79 | 3,092.23 | 0.0K |
14:10 | 3,092.41 | 3,092.41 | 3,091.40 | 3,091.67 | 0.0K |
14:15 | 3,091.80 | 3,092.29 | 3,091.40 | 3,092.08 | 0.0K |
14:20 | 3,092.12 | 3,093.09 | 3,091.51 | 3,093.09 | 0.0K |
14:25 | 3,093.04 | 3,093.38 | 3,092.96 | 3,093.32 | 0.0K |
14:30 | 3,093.38 | 3,095.26 | 3,093.38 | 3,095.26 | 0.0K |
14:35 | 3,095.24 | 3,095.32 | 3,094.42 | 3,094.42 | 0.0K |
14:40 | 3,094.52 | 3,094.56 | 3,093.55 | 3,093.85 | 0.0K |
14:45 | 3,093.83 | 3,093.83 | 3,092.50 | 3,092.61 | 0.0K |
14:50 | 3,092.35 | 3,092.51 | 3,092.12 | 3,092.19 | 0.0K |
14:55 | 3,092.32 | 3,092.32 | 3,091.65 | 3,092.23 | 0.0K |
15:00 | 3,092.25 | 3,092.69 | 3,091.67 | 3,092.63 | 0.0K |
15:05 | 3,092.62 | 3,093.05 | 3,092.62 | 3,092.96 | 0.0K |
15:10 | 3,093.02 | 3,093.02 | 3,092.53 | 3,092.72 | 0.0K |
15:15 | 3,092.64 | 3,092.95 | 3,092.39 | 3,092.86 | 0.0K |
15:20 | 3,092.83 | 3,094.08 | 3,092.83 | 3,094.08 | 0.0K |
15:25 | 3,094.04 | 3,094.04 | 3,093.00 | 3,093.14 | 0.0K |
15:30 | 3,093.17 | 3,094.95 | 3,092.31 | 3,094.62 | 0.0K |
15:35 | 3,094.43 | 3,096.27 | 3,094.40 | 3,096.08 | 0.0K |
15:40 | 3,095.95 | 3,095.95 | 3,093.89 | 3,093.89 | 0.0K |
15:45 | 3,093.87 | 3,093.87 | 3,091.51 | 3,093.54 | 0.0K |
15:50 | 3,093.52 | 3,094.02 | 3,092.67 | 3,094.02 | 0.0K |
15:55 | 3,094.06 | 3,094.15 | 3,092.73 | 3,093.16 | 0.0K |
16:00 | 3,093.21 | 3,096.58 | 3,093.21 | 3,096.47 | 0.0K |
16:05 | 3,096.44 | 3,097.33 | 3,096.24 | 3,096.93 | 0.0K |
16:10 | 3,096.84 | 3,096.84 | 3,095.78 | 3,096.38 | 0.0K |
16:15 | 3,096.29 | 3,097.03 | 3,096.16 | 3,096.45 | 0.0K |
16:20 | 3,096.51 | 3,097.56 | 3,096.51 | 3,097.29 | 0.0K |
16:25 | 3,097.36 | 3,097.36 | 3,096.63 | 3,096.74 | 0.0K |
16:30 | 3,096.40 | 3,096.69 | 3,095.93 | 3,096.69 | 0.0K |
16:35 | 3,096.62 | 3,096.62 | 3,095.26 | 3,095.48 | 0.0K |
16:40 | 3,095.42 | 3,096.50 | 3,095.14 | 3,096.41 | 0.0K |
16:45 | 3,096.46 | 3,097.80 | 3,096.46 | 3,096.62 | 0.0K |
16:50 | 3,096.50 | 3,096.78 | 3,095.74 | 3,095.89 | 0.0K |
16:55 | 3,095.92 | 3,096.22 | 3,095.16 | 3,096.01 | 0.0K |
17:00 | 3,095.87 | 3,096.56 | 3,095.87 | 3,096.33 | 0.0K |
17:05 | 3,096.41 | 3,096.63 | 3,096.08 | 3,096.12 | 0.0K |
17:10 | 3,096.24 | 3,097.26 | 3,096.24 | 3,096.40 | 0.0K |
17:15 | 3,096.37 | 3,097.11 | 3,096.02 | 3,096.83 | 0.0K |
17:20 | 3,096.90 | 3,098.26 | 3,096.90 | 3,098.17 | 0.0K |
17:25 | 3,098.13 | 3,098.26 | 3,097.64 | 3,097.92 | 0.0K |
17:30 | 3,098.17 | 3,098.17 | 3,098.16 | 3,098.16 | 0.0K |
17:35 | 3,098.16 | 3,099.81 | 3,098.16 | 3,099.81 | 0.0K |