1,004.00
Last Update: 2025-10-02
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,218.00 | 1,222.00 | 1,218.00 | 1,222.00 | 0.6K |
| 08:01 | 1,212.87 | 1,214.80 | 1,212.84 | 1,214.80 | 0.3K |
| 08:03 | 1,211.57 | 1,211.57 | 1,211.57 | 1,211.57 | 1.2K |
| 08:04 | 1,213.59 | 1,213.59 | 1,213.59 | 1,213.59 | 0.1K |
| 08:05 | 1,210.00 | 1,210.00 | 1,202.00 | 1,208.00 | 1.7K |
| 08:06 | 1,214.00 | 1,214.00 | 1,214.00 | 1,214.00 | 1.7K |
| 08:07 | 1,218.00 | 1,218.00 | 1,218.00 | 1,218.00 | 0.6K |
| 08:08 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 0.3K |
| 08:10 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 0.3K |
| 08:13 | 1,220.00 | 1,228.00 | 1,220.00 | 1,226.00 | 4.4K |
| 08:14 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | 0.1K |
| 08:15 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 0.3K |
| 08:16 | 1,230.00 | 1,230.00 | 1,226.00 | 1,226.00 | 0.7K |
| 08:21 | 1,226.00 | 1,226.00 | 1,224.00 | 1,224.00 | 0.6K |
| 08:23 | 1,222.00 | 1,224.00 | 1,222.00 | 1,224.00 | 1.5K |
| 08:24 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | 0.4K |
| 08:26 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | 0.1K |
| 08:27 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | 0.1K |
| 08:33 | 1,221.74 | 1,221.74 | 1,221.74 | 1,221.74 | 0.1K |
| 08:34 | 1,220.00 | 1,220.00 | 1,218.00 | 1,218.00 | 1.4K |
| 08:35 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 0.0K |
| 08:38 | 1,216.00 | 1,220.00 | 1,216.00 | 1,220.00 | 1.5K |
| 08:39 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1.0K |
| 08:40 | 1,218.00 | 1,218.00 | 1,216.00 | 1,216.00 | 1.3K |
| 08:41 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 0.2K |
| 08:42 | 1,222.00 | 1,222.00 | 1,218.00 | 1,218.00 | 2.5K |
| 08:43 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 0.0K |
| 08:46 | 1,217.74 | 1,217.74 | 1,217.74 | 1,217.74 | 0.2K |
| 08:49 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 0.0K |
| 08:50 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 0.8K |
| 08:52 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 0.1K |
| 08:53 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | 0.7K |
| 08:54 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | 0.0K |
| 08:55 | 1,220.00 | 1,222.00 | 1,218.40 | 1,218.40 | 13.1K |
| 08:57 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | 0.2K |
| 09:00 | 1,224.00 | 1,226.00 | 1,224.00 | 1,226.00 | 0.1K |
| 09:01 | 1,224.29 | 1,228.00 | 1,224.29 | 1,228.00 | 2.7K |
| 09:08 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | 0.1K |
| 09:09 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | 0.1K |
| 09:13 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 0.0K |
| 09:16 | 1,226.00 | 1,230.00 | 1,226.00 | 1,228.00 | 1.1K |
| 09:17 | 1,232.00 | 1,236.00 | 1,232.00 | 1,236.00 | 1.1K |
| 09:18 | 1,236.89 | 1,236.89 | 1,236.89 | 1,236.89 | 0.0K |
| 09:19 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 0.5K |
| 09:22 | 1,236.40 | 1,236.40 | 1,236.40 | 1,236.40 | 0.8K |
| 09:24 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0.2K |
| 09:25 | 1,236.74 | 1,238.00 | 1,236.74 | 1,238.00 | 0.3K |
| 09:26 | 1,242.00 | 1,246.00 | 1,242.00 | 1,246.00 | 2.6K |
| 09:28 | 1,246.00 | 1,246.00 | 1,242.40 | 1,246.00 | 2.7K |
| 09:29 | 1,244.00 | 1,244.00 | 1,244.00 | 1,244.00 | 0.2K |
| 09:32 | 1,242.00 | 1,242.00 | 1,240.00 | 1,240.00 | 1.2K |
| 09:33 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 0.3K |
| 09:34 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0.1K |
| 09:47 | 1,237.62 | 1,237.62 | 1,237.62 | 1,237.62 | 0.1K |
| 09:50 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 0.3K |
| 09:51 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 0.3K |
| 09:53 | 1,237.08 | 1,237.08 | 1,237.08 | 1,237.08 | 0.1K |
| 09:54 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | 0.1K |
| 09:56 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 0.4K |
| 10:03 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | 1.0K |
| 10:04 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 0.3K |
| 10:05 | 1,242.00 | 1,242.00 | 1,238.20 | 1,240.00 | 1.5K |
| 10:14 | 1,239.00 | 1,239.00 | 1,239.00 | 1,239.00 | 0.6K |
| 10:17 | 1,236.00 | 1,236.00 | 1,234.00 | 1,234.00 | 1.7K |
| 10:18 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | 1.0K |
| 10:19 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | 0.0K |
| 10:20 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | 0.4K |
| 10:26 | 1,236.54 | 1,236.54 | 1,236.54 | 1,236.54 | 0.4K |
| 10:28 | 1,236.00 | 1,236.54 | 1,236.00 | 1,236.00 | 0.5K |
| 10:30 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 0.0K |
| 10:31 | 1,236.80 | 1,238.00 | 1,236.80 | 1,238.00 | 0.2K |
| 10:32 | 1,238.00 | 1,238.00 | 1,235.08 | 1,235.08 | 0.2K |
| 10:34 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | 0.1K |
| 10:45 | 1,235.40 | 1,235.40 | 1,234.00 | 1,234.00 | 0.5K |
| 10:51 | 1,235.63 | 1,235.63 | 1,235.63 | 1,235.63 | 0.1K |
| 10:52 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | 0.1K |
| 10:59 | 1,235.67 | 1,235.67 | 1,235.67 | 1,235.67 | 1.2K |
| 11:13 | 1,235.08 | 1,235.08 | 1,235.08 | 1,235.08 | 0.3K |
| 11:15 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 0.7K |
| 11:25 | 1,230.60 | 1,231.63 | 1,230.60 | 1,231.63 | 1.9K |
| 11:27 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 0.6K |
| 11:28 | 1,232.80 | 1,232.80 | 1,232.80 | 1,232.80 | 1.6K |
| 11:29 | 1,232.54 | 1,234.00 | 1,232.54 | 1,234.00 | 1.5K |
| 11:30 | 1,234.00 | 1,234.00 | 1,234.00 | 1,234.00 | 0.2K |
| 11:31 | 1,234.00 | 1,234.00 | 1,232.00 | 1,232.00 | 1.1K |
| 11:40 | 1,231.80 | 1,231.80 | 1,231.80 | 1,231.80 | 0.4K |
| 11:45 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 0.2K |
| 11:46 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 0.3K |
| 11:51 | 1,229.08 | 1,229.08 | 1,229.08 | 1,229.08 | 2.0K |
| 11:56 | 1,229.08 | 1,229.08 | 1,228.00 | 1,228.00 | 1.6K |
| 11:57 | 1,228.00 | 1,232.00 | 1,228.00 | 1,232.00 | 0.5K |
| 11:58 | 1,234.00 | 1,234.00 | 1,234.00 | 1,234.00 | 0.0K |
| 12:01 | 1,234.00 | 1,234.00 | 1,234.00 | 1,234.00 | 0.0K |
| 12:11 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 0.6K |
| 12:13 | 1,228.76 | 1,229.40 | 1,228.76 | 1,229.40 | 0.4K |
| 12:16 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | 0.3K |
| 12:18 | 1,229.25 | 1,229.25 | 1,229.25 | 1,229.25 | 0.2K |
| 12:20 | 1,229.40 | 1,229.40 | 1,229.40 | 1,229.40 | 2.4K |
| 12:21 | 1,229.25 | 1,229.25 | 1,229.25 | 1,229.25 | 0.0K |
| 12:24 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | 0.5K |
| 12:25 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | 0.0K |
| 12:35 | 1,228.80 | 1,228.80 | 1,228.80 | 1,228.80 | 0.2K |
| 12:41 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 0.1K |
| 12:51 | 1,229.26 | 1,229.26 | 1,229.26 | 1,229.26 | 0.0K |
| 12:55 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 0.0K |
| 12:58 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | 0.2K |
| 12:59 | 1,226.23 | 1,228.00 | 1,226.00 | 1,228.00 | 2.6K |
| 13:04 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | 1.2K |
| 13:05 | 1,226.00 | 1,228.00 | 1,226.00 | 1,228.00 | 0.6K |
| 13:06 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | 0.0K |
| 13:11 | 1,226.80 | 1,226.80 | 1,225.08 | 1,225.08 | 0.0K |
| 13:12 | 1,227.32 | 1,227.32 | 1,227.32 | 1,227.32 | 0.2K |
| 13:17 | 1,225.08 | 1,225.08 | 1,225.08 | 1,225.08 | 0.0K |
| 13:18 | 1,226.17 | 1,226.17 | 1,226.17 | 1,226.17 | 1.6K |
| 13:29 | 1,226.11 | 1,226.11 | 1,226.11 | 1,226.11 | 2.0K |
| 13:34 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | 0.6K |
| 13:39 | 1,226.54 | 1,226.54 | 1,226.54 | 1,226.54 | 0.4K |
| 13:41 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 0.8K |
| 13:44 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | 1.3K |
| 13:49 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 0.9K |
| 14:05 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 0.1K |
| 14:06 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1.0K |
| 14:10 | 1,229.29 | 1,229.29 | 1,229.29 | 1,229.29 | 0.1K |
| 14:13 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 0.0K |
| 14:14 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | 1.1K |
| 14:16 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 0.0K |
| 14:17 | 1,230.00 | 1,232.00 | 1,230.00 | 1,230.00 | 1.1K |
| 14:18 | 1,229.08 | 1,229.08 | 1,229.08 | 1,229.08 | 0.8K |
| 14:19 | 1,229.37 | 1,229.37 | 1,229.37 | 1,229.37 | 0.1K |
| 14:21 | 1,229.08 | 1,230.00 | 1,229.08 | 1,230.00 | 0.7K |
| 14:29 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | 0.5K |
| 14:30 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | 0.2K |
| 14:31 | 1,228.00 | 1,230.00 | 1,228.00 | 1,230.00 | 3.2K |
| 14:32 | 1,230.00 | 1,232.00 | 1,230.00 | 1,232.00 | 0.3K |
| 14:39 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | 1.6K |
| 14:40 | 1,228.46 | 1,228.46 | 1,228.46 | 1,228.46 | 0.3K |
| 14:41 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1.4K |
| 14:42 | 1,234.00 | 1,238.00 | 1,230.00 | 1,238.00 | 7.8K |
| 14:43 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 0.4K |
| 14:44 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 0.1K |
| 14:45 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0.9K |
| 14:46 | 1,236.00 | 1,238.00 | 1,236.00 | 1,236.00 | 2.2K |
| 14:47 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 0.1K |
| 14:48 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 0.1K |
| 14:52 | 1,244.00 | 1,244.00 | 1,244.00 | 1,244.00 | 2.2K |
| 14:53 | 1,244.00 | 1,244.00 | 1,240.20 | 1,240.20 | 0.3K |
| 14:54 | 1,240.00 | 1,242.00 | 1,240.00 | 1,242.00 | 2.3K |
| 14:56 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0.3K |
| 14:57 | 1,242.00 | 1,242.00 | 1,240.00 | 1,242.00 | 0.8K |
| 15:00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1.8K |
| 15:01 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 0.2K |
| 15:02 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 0.2K |
| 15:03 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 0.7K |
| 15:04 | 1,242.00 | 1,242.00 | 1,240.00 | 1,241.10 | 1.5K |
| 15:05 | 1,240.10 | 1,240.10 | 1,240.10 | 1,240.10 | 0.6K |
| 15:07 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0.3K |
| 15:09 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 0.0K |
| 15:10 | 1,239.80 | 1,239.80 | 1,239.80 | 1,239.80 | 0.4K |
| 15:13 | 1,239.13 | 1,239.13 | 1,239.13 | 1,239.13 | 1.0K |
| 15:17 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 0.1K |
| 15:19 | 1,239.80 | 1,239.80 | 1,239.80 | 1,239.80 | 0.2K |
| 15:20 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 0.1K |
| 15:22 | 1,242.00 | 1,242.00 | 1,240.00 | 1,240.00 | 1.3K |
| 15:23 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 9.1K |
| 15:24 | 1,242.00 | 1,242.00 | 1,240.00 | 1,240.00 | 0.7K |
| 15:25 | 1,239.10 | 1,239.10 | 1,239.10 | 1,239.10 | 0.4K |
| 15:29 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 0.9K |
| 15:30 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 3.1K |
| 15:31 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0.3K |
| 15:32 | 1,236.00 | 1,238.00 | 1,236.00 | 1,238.00 | 5.9K |
| 15:37 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0.1K |
| 15:38 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0.0K |
| 15:41 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 1.1K |
| 15:45 | 1,240.00 | 1,240.10 | 1,240.00 | 1,240.10 | 1.4K |
| 15:46 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 0.5K |
| 15:47 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 0.2K |
| 15:53 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0.7K |
| 15:55 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0.2K |
| 16:01 | 1,238.00 | 1,240.00 | 1,238.00 | 1,240.00 | 1.8K |
| 16:02 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | 7.7K |
| 16:05 | 1,237.80 | 1,237.80 | 1,237.80 | 1,237.80 | 0.0K |
| 16:06 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | 0.5K |
| 16:07 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 0.5K |
| 16:10 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 0.7K |
| 16:11 | 1,240.00 | 1,244.00 | 1,237.08 | 1,243.03 | 6.5K |
| 16:12 | 1,244.00 | 1,244.00 | 1,241.08 | 1,244.00 | 1.7K |
| 16:13 | 1,244.00 | 1,244.00 | 1,244.00 | 1,244.00 | 0.3K |
| 16:14 | 1,240.00 | 1,244.00 | 1,240.00 | 1,244.00 | 3.3K |
| 16:17 | 1,241.80 | 1,244.00 | 1,238.00 | 1,238.00 | 2.4K |
| 16:18 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 0.0K |
| 16:19 | 1,239.08 | 1,240.00 | 1,238.00 | 1,238.00 | 1.2K |
| 16:20 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0.9K |
| 16:21 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 0.0K |
| 16:27 | 1,238.74 | 1,242.00 | 1,238.74 | 1,242.00 | 0.3K |
| 16:29 | 1,240.00 | 1,240.00 | 1,238.00 | 1,238.00 | 0.4K |
| 16:35 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | 94.8K |