1,851.86
Last Update: 2025-09-30
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
08:00 | 1,781.29 | 1,786.17 | 1,781.29 | 1,781.86 | 0.0K |
08:05 | 1,781.31 | 1,782.99 | 1,780.97 | 1,782.99 | 0.0K |
08:10 | 1,783.38 | 1,783.38 | 1,782.35 | 1,782.56 | 0.0K |
08:15 | 1,782.43 | 1,782.44 | 1,781.53 | 1,781.53 | 0.0K |
08:20 | 1,781.29 | 1,781.29 | 1,779.49 | 1,780.61 | 0.0K |
08:25 | 1,780.09 | 1,781.15 | 1,779.43 | 1,781.06 | 0.0K |
08:30 | 1,780.92 | 1,783.59 | 1,780.78 | 1,783.59 | 0.0K |
08:35 | 1,783.76 | 1,784.90 | 1,783.66 | 1,784.34 | 0.0K |
08:40 | 1,783.85 | 1,785.28 | 1,783.85 | 1,785.28 | 0.0K |
08:45 | 1,785.15 | 1,786.12 | 1,785.06 | 1,785.92 | 0.0K |
08:50 | 1,785.87 | 1,786.55 | 1,785.68 | 1,785.95 | 0.0K |
08:55 | 1,785.89 | 1,786.49 | 1,785.89 | 1,785.91 | 0.0K |
09:00 | 1,786.05 | 1,786.75 | 1,784.99 | 1,785.84 | 0.0K |
09:05 | 1,785.67 | 1,785.73 | 1,784.91 | 1,785.73 | 0.0K |
09:10 | 1,785.72 | 1,785.72 | 1,784.16 | 1,784.44 | 0.0K |
09:15 | 1,784.51 | 1,785.13 | 1,784.49 | 1,784.74 | 0.0K |
09:20 | 1,784.68 | 1,784.68 | 1,783.17 | 1,783.25 | 0.0K |
09:25 | 1,783.31 | 1,784.29 | 1,783.24 | 1,784.22 | 0.0K |
09:30 | 1,784.24 | 1,784.41 | 1,781.87 | 1,782.00 | 0.0K |
09:35 | 1,781.98 | 1,783.42 | 1,781.76 | 1,783.42 | 0.0K |
09:40 | 1,783.44 | 1,783.62 | 1,783.04 | 1,783.54 | 0.0K |
09:45 | 1,783.61 | 1,783.61 | 1,782.53 | 1,782.63 | 0.0K |
09:50 | 1,782.46 | 1,783.90 | 1,782.42 | 1,783.21 | 0.0K |
09:55 | 1,783.17 | 1,783.38 | 1,782.16 | 1,782.37 | 0.0K |
10:00 | 1,782.36 | 1,783.17 | 1,782.07 | 1,782.72 | 0.0K |
10:05 | 1,782.78 | 1,783.69 | 1,782.78 | 1,783.69 | 0.0K |
10:10 | 1,783.93 | 1,784.97 | 1,783.93 | 1,784.83 | 0.0K |
10:15 | 1,784.65 | 1,784.86 | 1,783.52 | 1,784.04 | 0.0K |
10:20 | 1,784.00 | 1,784.94 | 1,784.00 | 1,784.94 | 0.0K |
10:25 | 1,785.01 | 1,785.28 | 1,784.49 | 1,784.85 | 0.0K |
10:30 | 1,784.92 | 1,785.88 | 1,784.92 | 1,785.77 | 0.0K |
10:35 | 1,785.68 | 1,785.74 | 1,785.44 | 1,785.52 | 0.0K |
10:40 | 1,785.43 | 1,785.43 | 1,784.66 | 1,784.66 | 0.0K |
10:45 | 1,784.57 | 1,784.57 | 1,783.80 | 1,784.07 | 0.0K |
10:50 | 1,784.12 | 1,784.13 | 1,782.49 | 1,782.67 | 0.0K |
10:55 | 1,782.66 | 1,784.23 | 1,782.66 | 1,784.23 | 0.0K |
11:00 | 1,784.32 | 1,785.64 | 1,784.11 | 1,785.64 | 0.0K |
11:05 | 1,785.71 | 1,786.62 | 1,785.71 | 1,786.62 | 0.0K |
11:10 | 1,786.54 | 1,790.75 | 1,786.34 | 1,790.75 | 0.0K |
11:15 | 1,791.55 | 1,791.85 | 1,788.93 | 1,789.11 | 0.0K |
11:20 | 1,789.10 | 1,789.55 | 1,788.91 | 1,788.91 | 0.0K |
11:25 | 1,788.99 | 1,789.28 | 1,788.32 | 1,788.32 | 0.0K |
11:30 | 1,788.31 | 1,788.31 | 1,787.65 | 1,788.11 | 0.0K |
11:35 | 1,788.11 | 1,788.96 | 1,788.07 | 1,788.27 | 0.0K |
11:40 | 1,788.14 | 1,788.28 | 1,787.59 | 1,788.12 | 0.0K |
11:45 | 1,788.14 | 1,788.23 | 1,787.83 | 1,788.23 | 0.0K |
11:50 | 1,788.35 | 1,789.19 | 1,788.35 | 1,788.90 | 0.0K |
11:55 | 1,788.95 | 1,789.01 | 1,788.67 | 1,788.70 | 0.0K |
12:00 | 1,788.73 | 1,789.69 | 1,788.73 | 1,789.66 | 0.0K |
12:05 | 1,789.69 | 1,789.83 | 1,789.27 | 1,789.42 | 0.0K |
12:10 | 1,789.47 | 1,789.84 | 1,789.28 | 1,789.67 | 0.0K |
12:15 | 1,789.79 | 1,790.29 | 1,789.60 | 1,790.04 | 0.0K |
12:20 | 1,790.03 | 1,790.53 | 1,789.98 | 1,790.52 | 0.0K |
12:25 | 1,790.53 | 1,791.04 | 1,790.38 | 1,791.03 | 0.0K |
12:30 | 1,791.02 | 1,792.01 | 1,791.02 | 1,791.75 | 0.0K |
12:35 | 1,791.76 | 1,791.76 | 1,791.37 | 1,791.55 | 0.0K |
12:40 | 1,791.71 | 1,791.93 | 1,790.81 | 1,790.95 | 0.0K |
12:45 | 1,790.98 | 1,790.98 | 1,790.53 | 1,790.53 | 0.0K |
12:50 | 1,790.53 | 1,790.53 | 1,788.74 | 1,788.99 | 0.0K |
12:55 | 1,789.15 | 1,790.63 | 1,789.15 | 1,790.60 | 0.0K |
13:00 | 1,790.56 | 1,791.44 | 1,790.56 | 1,791.40 | 0.0K |
13:05 | 1,791.50 | 1,791.67 | 1,791.21 | 1,791.61 | 0.0K |
13:10 | 1,791.61 | 1,791.77 | 1,791.42 | 1,791.44 | 0.0K |
13:15 | 1,791.27 | 1,791.33 | 1,789.02 | 1,789.02 | 0.0K |
13:20 | 1,788.68 | 1,788.99 | 1,788.61 | 1,788.63 | 0.0K |
13:25 | 1,788.69 | 1,789.00 | 1,788.30 | 1,788.45 | 0.0K |
13:30 | 1,788.49 | 1,788.89 | 1,787.34 | 1,787.43 | 0.0K |
13:35 | 1,787.51 | 1,787.65 | 1,787.05 | 1,787.22 | 0.0K |
13:40 | 1,787.13 | 1,787.67 | 1,786.82 | 1,787.60 | 0.0K |
13:45 | 1,787.74 | 1,788.19 | 1,787.52 | 1,788.16 | 0.0K |
13:50 | 1,788.23 | 1,789.03 | 1,788.19 | 1,788.82 | 0.0K |
13:55 | 1,788.82 | 1,789.67 | 1,788.77 | 1,789.49 | 0.0K |
14:00 | 1,789.49 | 1,789.50 | 1,789.09 | 1,789.50 | 0.0K |
14:05 | 1,789.63 | 1,790.36 | 1,789.63 | 1,789.92 | 0.0K |
14:10 | 1,789.92 | 1,789.92 | 1,789.26 | 1,789.26 | 0.0K |
14:15 | 1,789.15 | 1,789.35 | 1,788.75 | 1,788.90 | 0.0K |
14:20 | 1,789.13 | 1,789.37 | 1,788.60 | 1,788.73 | 0.0K |
14:25 | 1,788.71 | 1,789.08 | 1,788.60 | 1,789.08 | 0.0K |
14:30 | 1,789.14 | 1,789.61 | 1,788.11 | 1,789.61 | 0.0K |
14:35 | 1,789.47 | 1,790.51 | 1,789.47 | 1,790.27 | 0.0K |
14:40 | 1,790.26 | 1,791.64 | 1,790.26 | 1,791.64 | 0.0K |
14:45 | 1,791.67 | 1,791.94 | 1,791.05 | 1,791.18 | 0.0K |
14:50 | 1,791.22 | 1,791.95 | 1,790.06 | 1,790.06 | 0.0K |
14:55 | 1,790.13 | 1,791.25 | 1,790.01 | 1,791.25 | 0.0K |
15:00 | 1,791.31 | 1,791.94 | 1,790.21 | 1,790.31 | 0.0K |
15:05 | 1,790.39 | 1,790.65 | 1,788.80 | 1,788.80 | 0.0K |
15:10 | 1,788.94 | 1,789.10 | 1,788.29 | 1,788.29 | 0.0K |
15:15 | 1,788.18 | 1,789.64 | 1,787.69 | 1,789.64 | 0.0K |
15:20 | 1,789.74 | 1,791.23 | 1,789.74 | 1,791.23 | 0.0K |
15:25 | 1,791.10 | 1,791.29 | 1,790.25 | 1,791.20 | 0.0K |
15:30 | 1,791.23 | 1,791.87 | 1,790.81 | 1,791.80 | 0.0K |
15:35 | 1,791.86 | 1,793.11 | 1,791.86 | 1,792.71 | 0.0K |
15:40 | 1,792.61 | 1,792.63 | 1,792.21 | 1,792.32 | 0.0K |
15:45 | 1,791.99 | 1,793.44 | 1,791.99 | 1,793.44 | 0.0K |
15:50 | 1,793.41 | 1,793.42 | 1,792.38 | 1,793.06 | 0.0K |
15:55 | 1,792.68 | 1,793.13 | 1,792.57 | 1,793.08 | 0.0K |
16:00 | 1,793.06 | 1,793.20 | 1,792.32 | 1,792.32 | 0.0K |
16:05 | 1,792.10 | 1,792.85 | 1,792.10 | 1,792.47 | 0.0K |
16:10 | 1,792.46 | 1,793.07 | 1,792.28 | 1,792.37 | 0.0K |
16:15 | 1,792.46 | 1,793.77 | 1,792.46 | 1,793.64 | 0.0K |
16:20 | 1,793.65 | 1,793.69 | 1,793.04 | 1,793.07 | 0.0K |
16:25 | 1,792.95 | 1,793.87 | 1,792.71 | 1,793.85 | 0.0K |
16:35 | 1,792.31 | 1,792.31 | 1,792.31 | 1,792.31 | 0.0K |