3,744.17
Last Update: 2025-10-01
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
08:00 | 3,635.95 | 3,648.69 | 3,635.95 | 3,648.69 | 0.0K |
08:05 | 3,648.20 | 3,651.18 | 3,648.20 | 3,650.47 | 0.0K |
08:10 | 3,651.78 | 3,655.80 | 3,651.78 | 3,655.80 | 0.0K |
08:15 | 3,655.66 | 3,657.72 | 3,655.66 | 3,657.72 | 0.0K |
08:20 | 3,657.67 | 3,657.85 | 3,657.16 | 3,657.69 | 0.0K |
08:25 | 3,657.71 | 3,658.44 | 3,657.71 | 3,657.92 | 0.0K |
08:30 | 3,657.50 | 3,658.29 | 3,657.50 | 3,657.62 | 0.0K |
08:35 | 3,657.43 | 3,657.43 | 3,655.03 | 3,655.27 | 0.0K |
08:40 | 3,654.61 | 3,654.61 | 3,653.71 | 3,653.83 | 0.0K |
08:45 | 3,653.95 | 3,654.00 | 3,653.62 | 3,653.62 | 0.0K |
08:50 | 3,653.39 | 3,653.39 | 3,650.69 | 3,650.69 | 0.0K |
08:55 | 3,650.85 | 3,650.85 | 3,648.39 | 3,648.39 | 0.0K |
09:00 | 3,648.38 | 3,648.38 | 3,646.79 | 3,647.19 | 0.0K |
09:05 | 3,646.08 | 3,646.08 | 3,645.58 | 3,645.98 | 0.0K |
09:10 | 3,646.49 | 3,648.48 | 3,646.49 | 3,647.13 | 0.0K |
09:15 | 3,647.07 | 3,647.07 | 3,644.05 | 3,644.05 | 0.0K |
09:20 | 3,643.94 | 3,645.87 | 3,643.94 | 3,645.87 | 0.0K |
09:25 | 3,645.78 | 3,646.06 | 3,645.56 | 3,645.56 | 0.0K |
09:30 | 3,645.29 | 3,645.44 | 3,644.75 | 3,644.75 | 0.0K |
09:35 | 3,644.99 | 3,644.99 | 3,643.10 | 3,643.13 | 0.0K |
09:40 | 3,643.20 | 3,643.52 | 3,642.73 | 3,643.52 | 0.0K |
09:45 | 3,644.08 | 3,644.79 | 3,643.72 | 3,644.79 | 0.0K |
09:50 | 3,645.31 | 3,645.31 | 3,643.73 | 3,643.73 | 0.0K |
09:55 | 3,643.27 | 3,643.56 | 3,643.17 | 3,643.19 | 0.0K |
10:00 | 3,642.55 | 3,642.55 | 3,641.84 | 3,642.07 | 0.0K |
10:05 | 3,642.63 | 3,642.63 | 3,641.60 | 3,642.21 | 0.0K |
10:10 | 3,642.37 | 3,642.62 | 3,641.80 | 3,641.82 | 0.0K |
10:15 | 3,641.67 | 3,642.28 | 3,641.67 | 3,642.10 | 0.0K |
10:20 | 3,642.54 | 3,643.19 | 3,642.25 | 3,643.19 | 0.0K |
10:25 | 3,643.24 | 3,644.83 | 3,643.24 | 3,644.83 | 0.0K |
10:30 | 3,644.94 | 3,645.54 | 3,644.94 | 3,645.17 | 0.0K |
10:35 | 3,646.44 | 3,646.64 | 3,646.26 | 3,646.26 | 0.0K |
10:40 | 3,645.93 | 3,646.01 | 3,645.60 | 3,646.01 | 0.0K |
10:45 | 3,645.72 | 3,646.00 | 3,644.66 | 3,644.66 | 0.0K |
10:50 | 3,644.84 | 3,647.00 | 3,644.84 | 3,647.00 | 0.0K |
10:55 | 3,647.06 | 3,647.26 | 3,646.69 | 3,646.83 | 0.0K |
11:00 | 3,646.66 | 3,646.79 | 3,646.48 | 3,646.76 | 0.0K |
11:05 | 3,646.62 | 3,646.75 | 3,646.20 | 3,646.20 | 0.0K |
11:10 | 3,645.67 | 3,646.40 | 3,645.67 | 3,645.82 | 0.0K |
11:15 | 3,646.01 | 3,646.01 | 3,644.66 | 3,644.66 | 0.0K |
11:20 | 3,645.20 | 3,645.20 | 3,644.19 | 3,644.19 | 0.0K |
11:25 | 3,644.67 | 3,644.77 | 3,644.24 | 3,644.77 | 0.0K |
11:30 | 3,644.94 | 3,645.54 | 3,644.94 | 3,645.54 | 0.0K |
11:35 | 3,645.64 | 3,645.64 | 3,644.62 | 3,644.62 | 0.0K |
11:40 | 3,645.88 | 3,645.88 | 3,645.25 | 3,645.25 | 0.0K |
11:45 | 3,645.38 | 3,645.62 | 3,645.11 | 3,645.12 | 0.0K |
11:50 | 3,645.62 | 3,645.62 | 3,643.96 | 3,644.05 | 0.0K |
11:55 | 3,644.23 | 3,644.23 | 3,643.57 | 3,643.60 | 0.0K |
12:00 | 3,643.60 | 3,644.45 | 3,643.60 | 3,644.45 | 0.0K |
12:05 | 3,644.18 | 3,645.08 | 3,644.18 | 3,644.92 | 0.0K |
12:10 | 3,644.63 | 3,645.41 | 3,644.47 | 3,644.94 | 0.0K |
12:15 | 3,644.34 | 3,645.95 | 3,644.34 | 3,644.98 | 0.0K |
12:20 | 3,644.86 | 3,645.46 | 3,644.86 | 3,645.43 | 0.0K |
12:25 | 3,645.25 | 3,646.38 | 3,645.02 | 3,646.32 | 0.0K |
12:30 | 3,646.36 | 3,646.61 | 3,646.36 | 3,646.61 | 0.0K |
12:35 | 3,647.05 | 3,647.11 | 3,646.78 | 3,647.06 | 0.0K |
12:40 | 3,646.78 | 3,647.80 | 3,646.78 | 3,647.56 | 0.0K |
12:45 | 3,647.45 | 3,647.47 | 3,647.30 | 3,647.47 | 0.0K |
12:50 | 3,647.13 | 3,648.15 | 3,647.13 | 3,647.73 | 0.0K |
12:55 | 3,647.47 | 3,649.25 | 3,647.47 | 3,649.25 | 0.0K |
13:00 | 3,649.22 | 3,649.27 | 3,648.85 | 3,649.21 | 0.0K |
13:05 | 3,649.38 | 3,649.61 | 3,648.65 | 3,648.65 | 0.0K |
13:10 | 3,648.36 | 3,648.36 | 3,646.59 | 3,646.89 | 0.0K |
13:15 | 3,646.90 | 3,648.03 | 3,646.90 | 3,648.03 | 0.0K |
13:20 | 3,648.27 | 3,648.27 | 3,647.42 | 3,647.71 | 0.0K |
13:25 | 3,648.70 | 3,648.71 | 3,647.50 | 3,647.50 | 0.0K |
13:30 | 3,647.00 | 3,648.98 | 3,647.00 | 3,648.98 | 0.0K |
13:35 | 3,648.74 | 3,648.83 | 3,648.02 | 3,648.02 | 0.0K |
13:40 | 3,648.44 | 3,648.44 | 3,646.95 | 3,647.58 | 0.0K |
13:45 | 3,648.24 | 3,648.24 | 3,647.75 | 3,647.91 | 0.0K |
13:50 | 3,647.79 | 3,648.69 | 3,647.79 | 3,648.17 | 0.0K |
13:55 | 3,648.24 | 3,648.69 | 3,647.90 | 3,648.03 | 0.0K |
14:00 | 3,648.37 | 3,648.37 | 3,648.00 | 3,648.24 | 0.0K |
14:05 | 3,648.70 | 3,650.44 | 3,648.70 | 3,649.99 | 0.0K |
14:10 | 3,650.39 | 3,651.55 | 3,650.39 | 3,651.47 | 0.0K |
14:15 | 3,652.60 | 3,652.80 | 3,652.31 | 3,652.31 | 0.0K |
14:20 | 3,652.20 | 3,652.20 | 3,651.03 | 3,651.12 | 0.0K |
14:25 | 3,651.63 | 3,653.14 | 3,651.60 | 3,653.14 | 0.0K |
14:30 | 3,653.33 | 3,655.44 | 3,653.33 | 3,655.44 | 0.0K |
14:35 | 3,655.52 | 3,655.60 | 3,655.05 | 3,655.16 | 0.0K |
14:40 | 3,655.49 | 3,655.87 | 3,655.03 | 3,655.84 | 0.0K |
14:45 | 3,656.87 | 3,657.03 | 3,655.05 | 3,656.57 | 0.0K |
14:50 | 3,656.03 | 3,657.52 | 3,656.03 | 3,657.22 | 0.0K |
14:55 | 3,657.32 | 3,657.32 | 3,655.58 | 3,655.58 | 0.0K |
15:00 | 3,656.08 | 3,657.23 | 3,655.83 | 3,656.19 | 0.0K |
15:05 | 3,655.01 | 3,656.67 | 3,654.91 | 3,656.67 | 0.0K |
15:10 | 3,657.34 | 3,657.40 | 3,656.30 | 3,656.30 | 0.0K |
15:15 | 3,656.38 | 3,656.38 | 3,655.59 | 3,656.17 | 0.0K |
15:20 | 3,655.82 | 3,656.40 | 3,655.70 | 3,655.70 | 0.0K |
15:25 | 3,655.42 | 3,655.53 | 3,655.03 | 3,655.41 | 0.0K |
15:30 | 3,656.15 | 3,656.37 | 3,655.46 | 3,655.46 | 0.0K |
15:35 | 3,655.82 | 3,655.82 | 3,653.06 | 3,653.06 | 0.0K |
15:40 | 3,652.77 | 3,654.62 | 3,652.77 | 3,653.11 | 0.0K |
15:45 | 3,652.31 | 3,652.36 | 3,652.21 | 3,652.34 | 0.0K |
15:50 | 3,652.15 | 3,652.59 | 3,652.11 | 3,652.59 | 0.0K |
15:55 | 3,651.82 | 3,652.83 | 3,650.46 | 3,650.46 | 0.0K |
16:00 | 3,651.12 | 3,652.60 | 3,651.05 | 3,652.60 | 0.0K |
16:05 | 3,652.65 | 3,653.43 | 3,651.60 | 3,653.43 | 0.0K |
16:10 | 3,653.67 | 3,654.28 | 3,653.38 | 3,653.71 | 0.0K |
16:15 | 3,653.51 | 3,654.24 | 3,652.80 | 3,652.80 | 0.0K |
16:20 | 3,652.98 | 3,652.98 | 3,650.94 | 3,651.74 | 0.0K |
16:25 | 3,651.65 | 3,651.92 | 3,651.47 | 3,651.92 | 0.0K |
16:35 | 3,646.59 | 3,646.59 | 3,646.59 | 3,646.59 | 0.0K |