1,851.86
Last Update: 2025-09-30
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
08:00 | 1,828.85 | 1,831.55 | 1,828.85 | 1,830.62 | 0.0K |
08:05 | 1,830.20 | 1,830.70 | 1,829.89 | 1,830.42 | 0.0K |
08:10 | 1,830.44 | 1,830.44 | 1,829.64 | 1,829.85 | 0.0K |
08:15 | 1,829.81 | 1,831.40 | 1,829.72 | 1,831.21 | 0.0K |
08:20 | 1,831.29 | 1,831.85 | 1,831.29 | 1,831.84 | 0.0K |
08:25 | 1,831.95 | 1,833.50 | 1,831.61 | 1,833.33 | 0.0K |
08:30 | 1,833.19 | 1,833.63 | 1,832.93 | 1,833.63 | 0.0K |
08:35 | 1,833.50 | 1,834.16 | 1,832.61 | 1,833.97 | 0.0K |
08:40 | 1,834.18 | 1,835.43 | 1,834.04 | 1,835.43 | 0.0K |
08:45 | 1,835.47 | 1,835.47 | 1,834.91 | 1,835.24 | 0.0K |
08:50 | 1,835.53 | 1,836.64 | 1,835.44 | 1,836.62 | 0.0K |
08:55 | 1,836.56 | 1,836.96 | 1,836.44 | 1,836.67 | 0.0K |
09:00 | 1,836.63 | 1,838.58 | 1,836.60 | 1,838.58 | 0.0K |
09:05 | 1,838.69 | 1,839.37 | 1,838.30 | 1,839.37 | 0.0K |
09:10 | 1,839.48 | 1,840.24 | 1,839.48 | 1,839.98 | 0.0K |
09:15 | 1,839.90 | 1,840.33 | 1,839.51 | 1,839.54 | 0.0K |
09:20 | 1,839.71 | 1,840.22 | 1,839.70 | 1,839.96 | 0.0K |
09:25 | 1,839.84 | 1,839.84 | 1,839.40 | 1,839.74 | 0.0K |
09:30 | 1,839.51 | 1,839.51 | 1,838.21 | 1,839.35 | 0.0K |
09:35 | 1,839.41 | 1,839.95 | 1,839.41 | 1,839.70 | 0.0K |
09:40 | 1,839.63 | 1,839.65 | 1,838.10 | 1,838.16 | 0.0K |
09:45 | 1,838.12 | 1,838.40 | 1,837.03 | 1,837.03 | 0.0K |
09:50 | 1,836.87 | 1,836.87 | 1,835.75 | 1,835.91 | 0.0K |
09:55 | 1,835.99 | 1,836.33 | 1,835.45 | 1,835.95 | 0.0K |
10:00 | 1,835.84 | 1,836.08 | 1,834.87 | 1,835.80 | 0.0K |
10:05 | 1,835.85 | 1,835.85 | 1,835.32 | 1,835.44 | 0.0K |
10:10 | 1,835.33 | 1,835.54 | 1,833.95 | 1,833.95 | 0.0K |
10:15 | 1,834.00 | 1,835.11 | 1,834.00 | 1,835.11 | 0.0K |
10:20 | 1,835.20 | 1,836.01 | 1,835.01 | 1,836.01 | 0.0K |
10:25 | 1,835.98 | 1,836.35 | 1,835.74 | 1,835.98 | 0.0K |
10:30 | 1,835.88 | 1,836.92 | 1,835.79 | 1,836.29 | 0.0K |
10:35 | 1,836.27 | 1,836.27 | 1,835.29 | 1,835.52 | 0.0K |
10:40 | 1,835.47 | 1,835.47 | 1,833.65 | 1,833.65 | 0.0K |
10:45 | 1,833.34 | 1,833.82 | 1,832.29 | 1,833.42 | 0.0K |
10:50 | 1,832.06 | 1,832.06 | 1,830.31 | 1,830.94 | 0.0K |
10:55 | 1,830.88 | 1,830.88 | 1,829.77 | 1,830.16 | 0.0K |
11:00 | 1,829.96 | 1,830.10 | 1,828.78 | 1,828.93 | 0.0K |
11:05 | 1,829.10 | 1,829.18 | 1,828.58 | 1,829.09 | 0.0K |
11:10 | 1,829.08 | 1,829.78 | 1,828.87 | 1,829.68 | 0.0K |
11:15 | 1,829.88 | 1,830.20 | 1,829.46 | 1,829.46 | 0.0K |
11:20 | 1,829.35 | 1,829.35 | 1,828.31 | 1,828.56 | 0.0K |
11:25 | 1,828.50 | 1,829.70 | 1,828.46 | 1,829.29 | 0.0K |
11:30 | 1,828.90 | 1,829.03 | 1,828.32 | 1,829.03 | 0.0K |
11:35 | 1,828.96 | 1,829.93 | 1,828.91 | 1,829.93 | 0.0K |
11:40 | 1,829.78 | 1,830.36 | 1,829.51 | 1,830.36 | 0.0K |
11:45 | 1,830.39 | 1,830.73 | 1,829.55 | 1,829.69 | 0.0K |
11:50 | 1,829.45 | 1,829.67 | 1,828.83 | 1,828.83 | 0.0K |
11:55 | 1,828.97 | 1,829.65 | 1,828.66 | 1,829.44 | 0.0K |
12:00 | 1,829.17 | 1,829.89 | 1,829.17 | 1,829.47 | 0.0K |
12:05 | 1,829.45 | 1,830.15 | 1,829.27 | 1,830.10 | 0.0K |
12:10 | 1,830.04 | 1,830.11 | 1,829.65 | 1,829.65 | 0.0K |
12:15 | 1,829.63 | 1,829.99 | 1,829.06 | 1,829.85 | 0.0K |
12:20 | 1,829.71 | 1,829.71 | 1,828.67 | 1,828.85 | 0.0K |
12:25 | 1,828.80 | 1,828.93 | 1,828.62 | 1,828.76 | 0.0K |
12:30 | 1,828.90 | 1,828.90 | 1,827.85 | 1,828.35 | 0.0K |
12:35 | 1,828.36 | 1,828.78 | 1,827.55 | 1,827.55 | 0.0K |
12:40 | 1,827.44 | 1,827.61 | 1,827.11 | 1,827.61 | 0.0K |
12:45 | 1,827.63 | 1,828.65 | 1,827.57 | 1,828.65 | 0.0K |
12:50 | 1,828.84 | 1,829.05 | 1,828.72 | 1,828.80 | 0.0K |
12:55 | 1,828.83 | 1,829.30 | 1,828.76 | 1,829.15 | 0.0K |
13:00 | 1,829.17 | 1,831.07 | 1,829.12 | 1,831.07 | 0.0K |
13:05 | 1,830.90 | 1,830.96 | 1,830.75 | 1,830.78 | 0.0K |
13:10 | 1,831.01 | 1,831.63 | 1,831.01 | 1,831.38 | 0.0K |
13:15 | 1,831.41 | 1,831.63 | 1,830.64 | 1,830.91 | 0.0K |
13:20 | 1,830.88 | 1,830.88 | 1,830.04 | 1,830.49 | 0.0K |
13:25 | 1,830.54 | 1,830.68 | 1,830.19 | 1,830.41 | 0.0K |
13:30 | 1,830.38 | 1,830.53 | 1,829.46 | 1,829.46 | 0.0K |
13:35 | 1,829.52 | 1,829.74 | 1,829.36 | 1,829.54 | 0.0K |
13:40 | 1,829.51 | 1,830.31 | 1,829.51 | 1,830.31 | 0.0K |
13:45 | 1,830.37 | 1,831.46 | 1,830.37 | 1,831.40 | 0.0K |
13:50 | 1,831.45 | 1,831.58 | 1,831.07 | 1,831.13 | 0.0K |
13:55 | 1,831.11 | 1,831.41 | 1,830.84 | 1,831.39 | 0.0K |
14:00 | 1,831.51 | 1,832.58 | 1,831.51 | 1,832.58 | 0.0K |
14:05 | 1,832.76 | 1,832.76 | 1,832.10 | 1,832.10 | 0.0K |
14:10 | 1,831.92 | 1,832.02 | 1,831.59 | 1,832.00 | 0.0K |
14:15 | 1,832.11 | 1,833.03 | 1,832.11 | 1,832.86 | 0.0K |
14:20 | 1,832.91 | 1,832.91 | 1,832.04 | 1,832.04 | 0.0K |
14:25 | 1,831.95 | 1,832.36 | 1,831.31 | 1,831.43 | 0.0K |
14:30 | 1,831.46 | 1,832.28 | 1,831.14 | 1,832.08 | 0.0K |
14:35 | 1,832.20 | 1,832.75 | 1,832.11 | 1,832.68 | 0.0K |
14:40 | 1,832.87 | 1,832.93 | 1,830.75 | 1,830.82 | 0.0K |
14:45 | 1,830.89 | 1,831.86 | 1,830.52 | 1,831.86 | 0.0K |
14:50 | 1,831.76 | 1,831.87 | 1,830.96 | 1,831.17 | 0.0K |
14:55 | 1,831.11 | 1,831.28 | 1,830.46 | 1,831.16 | 0.0K |
15:00 | 1,832.77 | 1,832.77 | 1,831.49 | 1,832.60 | 0.0K |
15:05 | 1,832.59 | 1,833.73 | 1,832.59 | 1,832.98 | 0.0K |
15:10 | 1,833.29 | 1,833.36 | 1,832.58 | 1,833.11 | 0.0K |
15:15 | 1,833.35 | 1,833.40 | 1,832.20 | 1,832.20 | 0.0K |
15:20 | 1,832.23 | 1,832.37 | 1,831.94 | 1,832.22 | 0.0K |
15:25 | 1,832.20 | 1,832.21 | 1,831.78 | 1,832.02 | 0.0K |
15:30 | 1,831.96 | 1,833.52 | 1,831.92 | 1,833.04 | 0.0K |
15:35 | 1,832.93 | 1,833.61 | 1,832.86 | 1,832.86 | 0.0K |
15:40 | 1,832.93 | 1,832.93 | 1,831.88 | 1,832.15 | 0.0K |
15:45 | 1,832.11 | 1,832.55 | 1,832.00 | 1,832.24 | 0.0K |
15:50 | 1,832.26 | 1,834.38 | 1,831.78 | 1,833.68 | 0.0K |
15:55 | 1,833.57 | 1,833.57 | 1,832.20 | 1,832.82 | 0.0K |
16:00 | 1,832.87 | 1,833.39 | 1,831.23 | 1,831.36 | 0.0K |
16:05 | 1,831.14 | 1,831.23 | 1,830.43 | 1,830.82 | 0.0K |
16:10 | 1,831.09 | 1,831.77 | 1,831.08 | 1,831.75 | 0.0K |
16:15 | 1,831.60 | 1,832.20 | 1,831.60 | 1,831.60 | 0.0K |
16:20 | 1,831.53 | 1,831.66 | 1,830.33 | 1,831.50 | 0.0K |
16:25 | 1,831.47 | 1,831.57 | 1,830.46 | 1,830.86 | 0.0K |
16:35 | 1,828.85 | 1,828.85 | 1,828.85 | 1,828.85 | 0.0K |