3,799.44
Last Update: 2025-10-03
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
08:00 | 3,646.31 | 3,672.11 | 3,646.31 | 3,672.11 | 0.0K |
08:05 | 3,671.63 | 3,671.63 | 3,670.05 | 3,670.12 | 0.0K |
08:10 | 3,670.73 | 3,676.89 | 3,670.73 | 3,676.89 | 0.0K |
08:15 | 3,675.67 | 3,675.67 | 3,674.32 | 3,674.95 | 0.0K |
08:20 | 3,674.67 | 3,675.38 | 3,673.97 | 3,674.09 | 0.0K |
08:25 | 3,675.44 | 3,676.79 | 3,675.44 | 3,676.79 | 0.0K |
08:30 | 3,677.17 | 3,678.67 | 3,677.17 | 3,678.60 | 0.0K |
08:35 | 3,678.52 | 3,678.52 | 3,676.11 | 3,676.68 | 0.0K |
08:40 | 3,676.22 | 3,676.93 | 3,675.22 | 3,675.22 | 0.0K |
08:45 | 3,674.91 | 3,674.91 | 3,673.90 | 3,673.90 | 0.0K |
08:50 | 3,673.73 | 3,677.39 | 3,673.73 | 3,677.39 | 0.0K |
08:55 | 3,678.05 | 3,678.14 | 3,677.65 | 3,677.65 | 0.0K |
09:00 | 3,677.36 | 3,677.36 | 3,676.22 | 3,676.22 | 0.0K |
09:05 | 3,676.45 | 3,677.50 | 3,676.45 | 3,677.50 | 0.0K |
09:10 | 3,677.70 | 3,677.97 | 3,677.21 | 3,677.97 | 0.0K |
09:15 | 3,677.65 | 3,677.65 | 3,677.37 | 3,677.37 | 0.0K |
09:20 | 3,677.32 | 3,677.32 | 3,676.01 | 3,676.01 | 0.0K |
09:25 | 3,675.73 | 3,675.73 | 3,675.15 | 3,675.62 | 0.0K |
09:30 | 3,676.77 | 3,677.20 | 3,676.58 | 3,677.00 | 0.0K |
09:35 | 3,676.75 | 3,676.75 | 3,674.87 | 3,675.30 | 0.0K |
09:40 | 3,675.22 | 3,675.74 | 3,675.10 | 3,675.74 | 0.0K |
09:45 | 3,676.38 | 3,676.97 | 3,676.38 | 3,676.97 | 0.0K |
09:50 | 3,676.67 | 3,677.02 | 3,676.67 | 3,676.98 | 0.0K |
09:55 | 3,676.56 | 3,676.96 | 3,676.04 | 3,676.23 | 0.0K |
10:00 | 3,676.33 | 3,678.03 | 3,676.33 | 3,677.97 | 0.0K |
10:05 | 3,677.44 | 3,677.44 | 3,675.51 | 3,675.51 | 0.0K |
10:10 | 3,675.91 | 3,676.02 | 3,675.81 | 3,675.81 | 0.0K |
10:15 | 3,676.06 | 3,676.06 | 3,674.77 | 3,674.78 | 0.0K |
10:20 | 3,674.16 | 3,674.16 | 3,673.01 | 3,673.01 | 0.0K |
10:25 | 3,673.41 | 3,673.57 | 3,673.40 | 3,673.47 | 0.0K |
10:30 | 3,673.59 | 3,673.59 | 3,672.32 | 3,672.53 | 0.0K |
10:35 | 3,672.41 | 3,674.81 | 3,672.41 | 3,674.81 | 0.0K |
10:40 | 3,675.00 | 3,675.47 | 3,674.95 | 3,675.47 | 0.0K |
10:45 | 3,675.02 | 3,675.76 | 3,675.02 | 3,675.11 | 0.0K |
10:50 | 3,674.01 | 3,674.01 | 3,672.41 | 3,672.41 | 0.0K |
10:55 | 3,671.24 | 3,672.19 | 3,671.24 | 3,671.76 | 0.0K |
11:00 | 3,671.19 | 3,672.20 | 3,670.30 | 3,670.30 | 0.0K |
11:05 | 3,670.10 | 3,670.36 | 3,669.91 | 3,670.36 | 0.0K |
11:10 | 3,670.39 | 3,671.37 | 3,670.39 | 3,671.37 | 0.0K |
11:15 | 3,671.72 | 3,673.65 | 3,671.72 | 3,673.28 | 0.0K |
11:20 | 3,673.12 | 3,673.60 | 3,673.05 | 3,673.60 | 0.0K |
11:25 | 3,673.14 | 3,674.16 | 3,673.13 | 3,674.16 | 0.0K |
11:30 | 3,674.43 | 3,674.43 | 3,672.71 | 3,673.50 | 0.0K |
11:35 | 3,673.38 | 3,673.65 | 3,673.38 | 3,673.65 | 0.0K |
11:40 | 3,673.17 | 3,673.28 | 3,672.78 | 3,672.84 | 0.0K |
11:45 | 3,672.49 | 3,673.11 | 3,672.49 | 3,672.67 | 0.0K |
11:50 | 3,673.19 | 3,673.80 | 3,672.96 | 3,672.96 | 0.0K |
11:55 | 3,673.14 | 3,673.29 | 3,671.36 | 3,671.36 | 0.0K |
12:00 | 3,672.21 | 3,672.55 | 3,671.53 | 3,672.55 | 0.0K |
12:05 | 3,672.42 | 3,672.69 | 3,672.42 | 3,672.52 | 0.0K |
12:10 | 3,672.54 | 3,672.59 | 3,671.56 | 3,671.56 | 0.0K |
12:15 | 3,671.67 | 3,671.92 | 3,671.65 | 3,671.75 | 0.0K |
12:20 | 3,671.80 | 3,672.72 | 3,671.80 | 3,672.72 | 0.0K |
12:25 | 3,672.55 | 3,672.55 | 3,671.95 | 3,671.95 | 0.0K |
12:30 | 3,672.07 | 3,672.07 | 3,670.60 | 3,670.60 | 0.0K |
12:35 | 3,671.36 | 3,671.36 | 3,670.05 | 3,670.05 | 0.0K |
12:40 | 3,669.78 | 3,670.29 | 3,669.78 | 3,670.16 | 0.0K |
12:45 | 3,670.37 | 3,670.59 | 3,670.37 | 3,670.59 | 0.0K |
12:50 | 3,670.58 | 3,671.35 | 3,670.58 | 3,671.35 | 0.0K |
12:55 | 3,671.34 | 3,671.93 | 3,671.33 | 3,671.93 | 0.0K |
13:00 | 3,671.28 | 3,672.90 | 3,671.28 | 3,672.90 | 0.0K |
13:05 | 3,672.66 | 3,672.77 | 3,672.59 | 3,672.77 | 0.0K |
13:10 | 3,672.27 | 3,672.27 | 3,671.45 | 3,671.45 | 0.0K |
13:15 | 3,672.12 | 3,672.42 | 3,671.68 | 3,672.42 | 0.0K |
13:20 | 3,672.29 | 3,673.19 | 3,672.29 | 3,673.19 | 0.0K |
13:25 | 3,673.25 | 3,673.78 | 3,673.25 | 3,673.78 | 0.0K |
13:30 | 3,673.93 | 3,674.91 | 3,673.93 | 3,674.91 | 0.0K |
13:35 | 3,675.07 | 3,676.58 | 3,675.07 | 3,676.58 | 0.0K |
13:40 | 3,676.24 | 3,678.18 | 3,676.24 | 3,678.18 | 0.0K |
13:45 | 3,678.00 | 3,679.21 | 3,678.00 | 3,679.21 | 0.0K |
13:50 | 3,679.76 | 3,679.76 | 3,678.78 | 3,678.81 | 0.0K |
13:55 | 3,678.77 | 3,678.96 | 3,678.42 | 3,678.59 | 0.0K |
14:00 | 3,678.13 | 3,678.13 | 3,677.39 | 3,677.46 | 0.0K |
14:05 | 3,677.10 | 3,678.74 | 3,677.10 | 3,678.74 | 0.0K |
14:10 | 3,678.64 | 3,678.86 | 3,677.97 | 3,678.43 | 0.0K |
14:15 | 3,678.29 | 3,678.55 | 3,678.11 | 3,678.55 | 0.0K |
14:20 | 3,678.57 | 3,678.78 | 3,675.96 | 3,675.96 | 0.0K |
14:25 | 3,676.07 | 3,676.07 | 3,675.50 | 3,675.57 | 0.0K |
14:30 | 3,675.29 | 3,675.29 | 3,673.51 | 3,673.52 | 0.0K |
14:35 | 3,673.36 | 3,675.15 | 3,673.36 | 3,675.15 | 0.0K |
14:40 | 3,675.60 | 3,676.36 | 3,675.45 | 3,676.01 | 0.0K |
14:45 | 3,675.44 | 3,676.23 | 3,675.44 | 3,675.59 | 0.0K |
14:50 | 3,674.76 | 3,676.54 | 3,674.76 | 3,676.54 | 0.0K |
14:55 | 3,676.14 | 3,677.50 | 3,675.99 | 3,677.50 | 0.0K |
15:00 | 3,677.14 | 3,678.04 | 3,677.14 | 3,677.79 | 0.0K |
15:05 | 3,677.49 | 3,677.75 | 3,676.17 | 3,676.70 | 0.0K |
15:10 | 3,676.44 | 3,676.44 | 3,675.32 | 3,675.88 | 0.0K |
15:15 | 3,675.76 | 3,675.76 | 3,674.03 | 3,674.03 | 0.0K |
15:20 | 3,673.86 | 3,674.40 | 3,673.75 | 3,673.75 | 0.0K |
15:25 | 3,674.09 | 3,674.77 | 3,674.09 | 3,674.46 | 0.0K |
15:30 | 3,674.24 | 3,674.85 | 3,673.01 | 3,673.01 | 0.0K |
15:35 | 3,673.02 | 3,673.56 | 3,673.02 | 3,673.43 | 0.0K |
15:40 | 3,674.47 | 3,674.47 | 3,672.46 | 3,672.94 | 0.0K |
15:45 | 3,672.20 | 3,673.66 | 3,672.20 | 3,673.11 | 0.0K |
15:50 | 3,672.38 | 3,674.78 | 3,672.38 | 3,674.78 | 0.0K |
15:55 | 3,674.70 | 3,674.70 | 3,673.85 | 3,673.85 | 0.0K |
16:00 | 3,672.90 | 3,673.28 | 3,672.74 | 3,672.74 | 0.0K |
16:05 | 3,672.29 | 3,672.79 | 3,672.29 | 3,672.66 | 0.0K |
16:10 | 3,671.55 | 3,672.34 | 3,671.55 | 3,672.01 | 0.0K |
16:15 | 3,671.69 | 3,671.69 | 3,670.85 | 3,670.85 | 0.0K |
16:20 | 3,670.65 | 3,670.94 | 3,670.57 | 3,670.94 | 0.0K |
16:25 | 3,670.87 | 3,670.94 | 3,670.36 | 3,670.61 | 0.0K |
16:35 | 3,668.68 | 3,668.68 | 3,668.68 | 3,668.68 | 0.0K |