1,759.95
Last Update: 2025-10-01
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:00 | 1,528.93 | 1,528.93 | 1,521.58 | 1,522.50 | 0.0K |
09:05 | 1,522.59 | 1,523.60 | 1,521.71 | 1,521.79 | 0.0K |
09:10 | 1,521.65 | 1,522.85 | 1,521.65 | 1,522.39 | 0.0K |
09:15 | 1,522.30 | 1,522.53 | 1,521.03 | 1,521.28 | 0.0K |
09:20 | 1,521.39 | 1,522.87 | 1,521.39 | 1,522.87 | 0.0K |
09:25 | 1,522.98 | 1,523.85 | 1,522.77 | 1,523.85 | 0.0K |
09:30 | 1,524.32 | 1,525.33 | 1,524.32 | 1,524.90 | 0.0K |
09:35 | 1,525.03 | 1,525.26 | 1,524.45 | 1,525.26 | 0.0K |
09:40 | 1,525.33 | 1,525.79 | 1,525.13 | 1,525.68 | 0.0K |
09:45 | 1,525.66 | 1,526.27 | 1,525.43 | 1,526.16 | 0.0K |
09:50 | 1,526.07 | 1,526.94 | 1,526.07 | 1,526.91 | 0.0K |
09:55 | 1,527.02 | 1,528.51 | 1,527.02 | 1,528.51 | 0.0K |
10:00 | 1,528.78 | 1,530.29 | 1,528.78 | 1,529.91 | 0.0K |
10:05 | 1,529.70 | 1,529.97 | 1,529.55 | 1,529.97 | 0.0K |
10:10 | 1,530.16 | 1,530.48 | 1,529.30 | 1,529.41 | 0.0K |
10:15 | 1,529.39 | 1,529.39 | 1,528.30 | 1,528.30 | 0.0K |
10:20 | 1,528.29 | 1,529.06 | 1,528.29 | 1,529.05 | 0.0K |
10:25 | 1,529.10 | 1,529.88 | 1,529.10 | 1,529.87 | 0.0K |
10:30 | 1,530.04 | 1,530.10 | 1,529.12 | 1,529.25 | 0.0K |
10:35 | 1,529.31 | 1,529.37 | 1,528.46 | 1,528.59 | 0.0K |
10:40 | 1,528.58 | 1,528.75 | 1,528.30 | 1,528.58 | 0.0K |
10:45 | 1,528.66 | 1,528.82 | 1,528.41 | 1,528.67 | 0.0K |
10:50 | 1,528.59 | 1,528.59 | 1,527.21 | 1,527.21 | 0.0K |
10:55 | 1,527.29 | 1,527.65 | 1,526.89 | 1,527.38 | 0.0K |
11:00 | 1,527.36 | 1,528.05 | 1,527.36 | 1,527.60 | 0.0K |
11:05 | 1,527.52 | 1,527.52 | 1,526.18 | 1,526.20 | 0.0K |
11:10 | 1,526.10 | 1,526.22 | 1,525.59 | 1,525.59 | 0.0K |
11:15 | 1,525.59 | 1,525.88 | 1,525.41 | 1,525.56 | 0.0K |
11:20 | 1,525.56 | 1,525.97 | 1,525.48 | 1,525.69 | 0.0K |
11:25 | 1,525.60 | 1,525.65 | 1,524.79 | 1,525.06 | 0.0K |
11:30 | 1,524.95 | 1,525.31 | 1,524.58 | 1,524.76 | 0.0K |
11:35 | 1,524.79 | 1,524.79 | 1,523.54 | 1,523.54 | 0.0K |
11:40 | 1,523.57 | 1,523.68 | 1,522.94 | 1,523.17 | 0.0K |
11:45 | 1,523.30 | 1,523.70 | 1,523.17 | 1,523.40 | 0.0K |
11:50 | 1,523.47 | 1,523.47 | 1,522.66 | 1,523.04 | 0.0K |
11:55 | 1,522.99 | 1,523.46 | 1,522.92 | 1,523.46 | 0.0K |
12:00 | 1,523.53 | 1,523.61 | 1,523.04 | 1,523.48 | 0.0K |
12:05 | 1,523.50 | 1,524.22 | 1,523.47 | 1,524.22 | 0.0K |
12:10 | 1,524.09 | 1,524.78 | 1,523.63 | 1,524.77 | 0.0K |
12:15 | 1,524.78 | 1,524.81 | 1,524.42 | 1,524.60 | 0.0K |
12:20 | 1,524.81 | 1,525.13 | 1,524.71 | 1,525.04 | 0.0K |
12:25 | 1,525.02 | 1,525.83 | 1,525.02 | 1,525.83 | 0.0K |
12:30 | 1,525.86 | 1,526.13 | 1,525.80 | 1,526.13 | 0.0K |
12:35 | 1,526.06 | 1,526.46 | 1,526.01 | 1,526.46 | 0.0K |
12:40 | 1,526.61 | 1,526.64 | 1,526.00 | 1,526.00 | 0.0K |
12:45 | 1,526.08 | 1,526.42 | 1,526.05 | 1,526.36 | 0.0K |
12:50 | 1,526.40 | 1,526.47 | 1,526.14 | 1,526.24 | 0.0K |
12:55 | 1,526.24 | 1,526.56 | 1,526.13 | 1,526.21 | 0.0K |
13:00 | 1,526.23 | 1,526.23 | 1,525.43 | 1,525.69 | 0.0K |
13:05 | 1,525.66 | 1,525.86 | 1,524.81 | 1,524.92 | 0.0K |
13:10 | 1,524.91 | 1,524.92 | 1,524.53 | 1,524.92 | 0.0K |
13:15 | 1,524.89 | 1,524.98 | 1,524.60 | 1,524.71 | 0.0K |
13:20 | 1,524.54 | 1,524.54 | 1,523.81 | 1,523.84 | 0.0K |
13:25 | 1,523.83 | 1,523.89 | 1,523.52 | 1,523.77 | 0.0K |
13:30 | 1,523.79 | 1,523.79 | 1,523.57 | 1,523.63 | 0.0K |
13:35 | 1,523.56 | 1,523.62 | 1,522.59 | 1,522.65 | 0.0K |
13:40 | 1,522.67 | 1,522.71 | 1,521.65 | 1,521.65 | 0.0K |
13:45 | 1,521.62 | 1,521.65 | 1,519.13 | 1,520.02 | 0.0K |
13:50 | 1,520.00 | 1,520.00 | 1,519.36 | 1,519.77 | 0.0K |
13:55 | 1,519.83 | 1,520.73 | 1,519.83 | 1,520.73 | 0.0K |
14:00 | 1,520.76 | 1,521.76 | 1,520.73 | 1,521.71 | 0.0K |
14:05 | 1,521.83 | 1,521.85 | 1,521.35 | 1,521.62 | 0.0K |
14:10 | 1,521.69 | 1,521.77 | 1,521.32 | 1,521.49 | 0.0K |
14:15 | 1,521.45 | 1,522.04 | 1,521.42 | 1,522.04 | 0.0K |
14:20 | 1,522.01 | 1,522.01 | 1,521.69 | 1,521.83 | 0.0K |
14:25 | 1,521.88 | 1,522.38 | 1,521.84 | 1,522.04 | 0.0K |
14:30 | 1,521.97 | 1,522.16 | 1,521.72 | 1,522.14 | 0.0K |
14:35 | 1,522.22 | 1,522.46 | 1,522.03 | 1,522.46 | 0.0K |
14:40 | 1,522.00 | 1,522.47 | 1,521.94 | 1,522.41 | 0.0K |
14:45 | 1,522.51 | 1,522.65 | 1,522.20 | 1,522.65 | 0.0K |
14:50 | 1,522.75 | 1,523.16 | 1,522.47 | 1,522.64 | 0.0K |
14:55 | 1,522.62 | 1,522.62 | 1,522.09 | 1,522.47 | 0.0K |
15:00 | 1,522.44 | 1,522.59 | 1,522.28 | 1,522.58 | 0.0K |
15:05 | 1,522.51 | 1,522.90 | 1,522.34 | 1,522.71 | 0.0K |
15:10 | 1,522.75 | 1,522.89 | 1,522.31 | 1,522.56 | 0.0K |
15:15 | 1,522.64 | 1,522.78 | 1,522.58 | 1,522.61 | 0.0K |
15:20 | 1,522.69 | 1,523.34 | 1,522.63 | 1,523.34 | 0.0K |
15:25 | 1,523.29 | 1,524.27 | 1,523.29 | 1,524.27 | 0.0K |
15:30 | 1,524.38 | 1,525.15 | 1,524.38 | 1,524.60 | 0.0K |
15:35 | 1,524.57 | 1,525.11 | 1,524.13 | 1,525.11 | 0.0K |
15:40 | 1,525.17 | 1,526.04 | 1,525.13 | 1,526.04 | 0.0K |
15:45 | 1,526.22 | 1,527.48 | 1,526.22 | 1,526.95 | 0.0K |
15:50 | 1,527.16 | 1,527.79 | 1,527.16 | 1,527.79 | 0.0K |
15:55 | 1,527.75 | 1,528.72 | 1,527.75 | 1,528.70 | 0.0K |
16:00 | 1,528.96 | 1,529.72 | 1,528.96 | 1,529.02 | 0.0K |
16:05 | 1,528.86 | 1,529.42 | 1,528.86 | 1,529.18 | 0.0K |
16:10 | 1,529.20 | 1,529.85 | 1,529.20 | 1,529.84 | 0.0K |
16:15 | 1,529.98 | 1,530.27 | 1,529.98 | 1,530.21 | 0.0K |
16:20 | 1,530.19 | 1,530.52 | 1,529.98 | 1,530.32 | 0.0K |
16:25 | 1,530.34 | 1,530.34 | 1,529.99 | 1,530.08 | 0.0K |
16:30 | 1,530.04 | 1,530.15 | 1,529.85 | 1,529.94 | 0.0K |
16:35 | 1,530.04 | 1,530.10 | 1,529.11 | 1,529.17 | 0.0K |
16:40 | 1,529.11 | 1,529.40 | 1,528.94 | 1,529.20 | 0.0K |
16:45 | 1,529.12 | 1,529.27 | 1,528.83 | 1,529.27 | 0.0K |
16:50 | 1,529.33 | 1,529.43 | 1,528.58 | 1,528.58 | 0.0K |
16:55 | 1,528.64 | 1,528.72 | 1,528.10 | 1,528.10 | 0.0K |
17:00 | 1,528.18 | 1,528.18 | 1,527.51 | 1,527.51 | 0.0K |
17:05 | 1,527.60 | 1,527.67 | 1,527.23 | 1,527.30 | 0.0K |
17:10 | 1,527.23 | 1,527.68 | 1,527.23 | 1,527.35 | 0.0K |
17:15 | 1,527.41 | 1,527.41 | 1,526.67 | 1,526.67 | 0.0K |
17:20 | 1,526.64 | 1,526.80 | 1,526.03 | 1,526.07 | 0.0K |
17:25 | 1,526.14 | 1,526.30 | 1,525.69 | 1,526.04 | 0.0K |
17:30 | 1,526.13 | 1,526.13 | 1,526.13 | 1,526.13 | 0.0K |
17:35 | 1,526.13 | 1,526.13 | 1,524.19 | 1,524.19 | 0.0K |