1,004.00
Last Update: 2025-10-02
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,228.00 | 1,228.00 | 1,222.00 | 1,222.00 | 1.8K |
| 08:02 | 1,214.00 | 1,220.00 | 1,214.00 | 1,220.00 | 0.4K |
| 08:03 | 1,217.26 | 1,217.26 | 1,217.26 | 1,217.26 | 0.1K |
| 08:05 | 1,217.12 | 1,217.12 | 1,217.12 | 1,217.12 | 0.2K |
| 08:07 | 1,216.00 | 1,222.00 | 1,216.00 | 1,219.90 | 0.3K |
| 08:10 | 1,222.20 | 1,222.20 | 1,222.20 | 1,222.20 | 0.6K |
| 08:17 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | 3.0K |
| 08:18 | 1,230.00 | 1,234.00 | 1,230.00 | 1,234.00 | 0.3K |
| 08:19 | 1,234.00 | 1,234.00 | 1,230.00 | 1,230.00 | 0.5K |
| 08:24 | 1,228.00 | 1,238.00 | 1,228.00 | 1,238.00 | 1.4K |
| 08:25 | 1,242.00 | 1,242.00 | 1,240.76 | 1,240.76 | 0.5K |
| 08:26 | 1,242.14 | 1,242.14 | 1,242.14 | 1,242.14 | 0.4K |
| 08:30 | 1,241.71 | 1,241.71 | 1,241.71 | 1,241.71 | 0.2K |
| 08:31 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 0.3K |
| 08:37 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 0.0K |
| 08:38 | 1,236.00 | 1,236.48 | 1,236.00 | 1,236.48 | 1.9K |
| 08:39 | 1,234.00 | 1,234.00 | 1,234.00 | 1,234.00 | 0.2K |
| 08:41 | 1,233.86 | 1,233.86 | 1,232.00 | 1,232.00 | 5.4K |
| 08:45 | 1,234.80 | 1,234.80 | 1,234.80 | 1,234.80 | 0.1K |
| 08:50 | 1,233.24 | 1,233.24 | 1,232.00 | 1,232.00 | 5.4K |
| 08:51 | 1,234.00 | 1,234.00 | 1,230.00 | 1,230.00 | 0.4K |
| 08:57 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 5.0K |
| 09:00 | 1,230.40 | 1,230.40 | 1,230.40 | 1,230.40 | 0.4K |
| 09:01 | 1,230.40 | 1,230.40 | 1,230.40 | 1,230.40 | 1.2K |
| 09:03 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 5.1K |
| 09:11 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | 0.0K |
| 09:12 | 1,230.00 | 1,230.00 | 1,228.00 | 1,228.00 | 1.0K |
| 09:13 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 26.0K |
| 09:14 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 0.6K |
| 09:15 | 1,230.00 | 1,234.00 | 1,230.00 | 1,234.00 | 1.5K |
| 09:16 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 0.3K |
| 09:24 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 0.3K |
| 09:36 | 1,234.00 | 1,234.00 | 1,234.00 | 1,234.00 | 0.0K |
| 09:37 | 1,230.00 | 1,236.00 | 1,230.00 | 1,236.00 | 1.6K |
| 09:41 | 1,233.24 | 1,233.24 | 1,233.24 | 1,233.24 | 0.5K |
| 09:49 | 1,236.00 | 1,238.00 | 1,235.24 | 1,235.24 | 0.8K |
| 09:55 | 1,236.00 | 1,236.00 | 1,234.00 | 1,234.00 | 19.7K |
| 09:57 | 1,235.24 | 1,236.47 | 1,235.24 | 1,236.47 | 0.3K |
| 10:03 | 1,236.80 | 1,236.80 | 1,236.80 | 1,236.80 | 0.1K |
| 10:04 | 1,238.00 | 1,238.00 | 1,236.00 | 1,236.00 | 0.1K |
| 10:05 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 3.5K |
| 10:06 | 1,238.62 | 1,238.62 | 1,238.62 | 1,238.62 | 0.2K |
| 10:10 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 0.4K |
| 10:16 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0.3K |
| 10:24 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 0.5K |
| 10:32 | 1,242.00 | 1,250.00 | 1,242.00 | 1,250.00 | 10.6K |
| 10:34 | 1,248.00 | 1,248.00 | 1,248.00 | 1,248.00 | 0.2K |
| 10:35 | 1,244.00 | 1,244.00 | 1,244.00 | 1,244.00 | 0.2K |
| 10:40 | 1,245.05 | 1,245.05 | 1,245.05 | 1,245.05 | 0.1K |
| 10:44 | 1,244.30 | 1,247.00 | 1,244.30 | 1,247.00 | 1.8K |
| 10:46 | 1,250.00 | 1,250.00 | 1,248.00 | 1,248.00 | 0.7K |
| 10:47 | 1,248.18 | 1,248.18 | 1,248.18 | 1,248.18 | 0.4K |
| 10:49 | 1,250.00 | 1,250.14 | 1,250.00 | 1,250.14 | 5.9K |
| 10:55 | 1,248.00 | 1,248.00 | 1,248.00 | 1,248.00 | 0.0K |
| 10:57 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0.2K |
| 10:58 | 1,248.57 | 1,248.57 | 1,248.57 | 1,248.57 | 0.8K |
| 11:01 | 1,235.54 | 1,235.54 | 1,235.54 | 1,235.54 | 9.8K |
| 11:08 | 1,249.68 | 1,249.68 | 1,249.68 | 1,249.68 | 0.1K |
| 11:09 | 1,250.00 | 1,254.00 | 1,250.00 | 1,251.35 | 2.8K |
| 11:11 | 1,254.00 | 1,254.00 | 1,252.00 | 1,253.20 | 0.9K |
| 11:15 | 1,253.30 | 1,253.30 | 1,253.30 | 1,253.30 | 0.1K |
| 11:21 | 1,254.76 | 1,254.76 | 1,254.76 | 1,254.76 | 0.8K |
| 11:22 | 1,262.00 | 1,262.00 | 1,262.00 | 1,262.00 | 6.3K |
| 11:26 | 1,259.00 | 1,259.00 | 1,259.00 | 1,259.00 | 0.1K |
| 11:28 | 1,262.00 | 1,262.00 | 1,262.00 | 1,262.00 | 1.0K |
| 11:33 | 1,256.81 | 1,256.81 | 1,256.81 | 1,256.81 | 0.3K |
| 11:35 | 1,259.00 | 1,259.00 | 1,258.82 | 1,258.82 | 0.7K |
| 11:36 | 1,260.76 | 1,260.76 | 1,258.20 | 1,258.20 | 1.5K |
| 11:37 | 1,258.00 | 1,260.00 | 1,258.00 | 1,260.00 | 1.9K |
| 11:43 | 1,258.00 | 1,258.00 | 1,257.03 | 1,257.03 | 1.0K |
| 12:09 | 1,254.83 | 1,254.83 | 1,254.83 | 1,254.83 | 0.5K |
| 12:11 | 1,252.00 | 1,252.00 | 1,252.00 | 1,252.00 | 0.3K |
| 12:18 | 1,252.00 | 1,252.00 | 1,252.00 | 1,252.00 | 0.0K |
| 12:22 | 1,251.24 | 1,254.00 | 1,251.24 | 1,254.00 | 1.2K |
| 12:32 | 1,248.00 | 1,248.00 | 1,248.00 | 1,248.00 | 0.0K |
| 12:43 | 1,249.87 | 1,249.87 | 1,249.87 | 1,249.87 | 5.7K |
| 12:44 | 1,249.65 | 1,249.65 | 1,249.65 | 1,249.65 | 0.3K |
| 12:51 | 1,249.16 | 1,249.16 | 1,249.16 | 1,249.16 | 0.2K |
| 12:58 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 75.0K |
| 12:59 | 1,249.32 | 1,249.32 | 1,249.32 | 1,249.32 | 0.9K |
| 13:18 | 1,252.00 | 1,254.00 | 1,252.00 | 1,252.00 | 2.1K |
| 13:20 | 1,252.00 | 1,252.00 | 1,252.00 | 1,252.00 | 0.3K |
| 13:21 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 94.5K |
| 13:22 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1.2K |
| 13:25 | 1,248.00 | 1,248.00 | 1,248.00 | 1,248.00 | 0.2K |
| 13:27 | 1,248.00 | 1,248.00 | 1,248.00 | 1,248.00 | 0.2K |
| 13:30 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 0.6K |
| 13:32 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 0.1K |
| 13:34 | 1,245.13 | 1,245.13 | 1,245.13 | 1,245.13 | 0.4K |
| 13:52 | 1,240.00 | 1,244.00 | 1,240.00 | 1,244.00 | 5.5K |
| 13:55 | 1,240.00 | 1,244.00 | 1,240.00 | 1,244.00 | 1.7K |
| 13:58 | 1,244.00 | 1,244.00 | 1,242.80 | 1,242.80 | 0.2K |
| 14:00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0.3K |
| 14:03 | 1,241.44 | 1,241.44 | 1,241.44 | 1,241.44 | 0.1K |
| 14:06 | 1,242.80 | 1,242.80 | 1,242.80 | 1,242.80 | 0.0K |
| 14:08 | 1,241.77 | 1,241.77 | 1,241.77 | 1,241.77 | 0.1K |
| 14:09 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 0.8K |
| 14:11 | 1,242.80 | 1,242.80 | 1,242.80 | 1,242.80 | 0.1K |
| 14:14 | 1,242.60 | 1,242.60 | 1,242.60 | 1,242.60 | 1.0K |
| 14:16 | 1,244.00 | 1,244.00 | 1,244.00 | 1,244.00 | 0.4K |
| 14:17 | 1,241.84 | 1,241.84 | 1,241.84 | 1,241.84 | 0.0K |
| 14:19 | 1,244.00 | 1,244.00 | 1,244.00 | 1,244.00 | 0.0K |
| 14:21 | 1,244.00 | 1,244.00 | 1,242.00 | 1,242.00 | 0.5K |
| 14:23 | 1,244.00 | 1,244.00 | 1,244.00 | 1,244.00 | 0.5K |
| 14:24 | 1,241.84 | 1,241.84 | 1,241.84 | 1,241.84 | 8.3K |
| 14:25 | 1,244.00 | 1,244.00 | 1,240.56 | 1,240.56 | 4.1K |
| 14:30 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 0.3K |
| 14:31 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 0.4K |
| 14:32 | 1,242.00 | 1,248.00 | 1,242.00 | 1,248.00 | 1.7K |
| 14:33 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 0.7K |
| 14:35 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 0.1K |
| 14:37 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 0.2K |
| 14:42 | 1,236.00 | 1,240.76 | 1,236.00 | 1,238.00 | 0.9K |
| 14:48 | 1,240.76 | 1,240.76 | 1,240.76 | 1,240.76 | 0.6K |
| 14:50 | 1,240.76 | 1,240.76 | 1,240.76 | 1,240.76 | 0.1K |
| 14:51 | 1,240.76 | 1,240.80 | 1,238.00 | 1,240.80 | 0.5K |
| 14:58 | 1,238.00 | 1,240.00 | 1,238.00 | 1,239.84 | 1.7K |
| 15:01 | 1,242.00 | 1,242.00 | 1,240.00 | 1,240.00 | 1.2K |
| 15:09 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 0.3K |
| 15:10 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 0.5K |
| 15:13 | 1,238.00 | 1,238.00 | 1,236.00 | 1,236.00 | 1.5K |
| 15:15 | 1,238.00 | 1,239.40 | 1,238.00 | 1,239.40 | 0.6K |
| 15:21 | 1,238.00 | 1,239.00 | 1,238.00 | 1,239.00 | 0.7K |
| 15:25 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 0.1K |
| 15:26 | 1,244.00 | 1,244.00 | 1,244.00 | 1,244.00 | 0.9K |
| 15:32 | 1,244.00 | 1,244.00 | 1,244.00 | 1,244.00 | 0.2K |
| 15:33 | 1,242.80 | 1,242.80 | 1,242.80 | 1,242.80 | 0.0K |
| 15:35 | 1,240.00 | 1,242.00 | 1,240.00 | 1,242.00 | 0.6K |
| 15:39 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 0.1K |
| 15:45 | 1,238.00 | 1,240.00 | 1,238.00 | 1,240.00 | 1.0K |
| 15:46 | 1,239.00 | 1,239.00 | 1,238.00 | 1,238.00 | 0.4K |
| 15:47 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0.0K |
| 15:48 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0.0K |
| 15:53 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 0.7K |
| 15:56 | 1,238.00 | 1,240.00 | 1,238.00 | 1,240.00 | 0.5K |
| 15:59 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 0.2K |
| 16:00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0.1K |
| 16:01 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0.1K |
| 16:03 | 1,238.00 | 1,240.00 | 1,238.00 | 1,240.00 | 1.6K |
| 16:04 | 1,240.00 | 1,240.00 | 1,239.19 | 1,239.19 | 1.3K |
| 16:05 | 1,240.00 | 1,240.00 | 1,238.00 | 1,238.00 | 0.3K |
| 16:08 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0.1K |
| 16:10 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0.1K |
| 16:11 | 1,239.15 | 1,240.00 | 1,239.15 | 1,240.00 | 0.7K |
| 16:12 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0.1K |
| 16:13 | 1,240.00 | 1,240.00 | 1,238.00 | 1,238.00 | 0.4K |
| 16:14 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0.0K |
| 16:15 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0.0K |
| 16:16 | 1,238.00 | 1,238.00 | 1,232.00 | 1,236.00 | 10.8K |
| 16:18 | 1,236.80 | 1,236.80 | 1,236.80 | 1,236.80 | 0.5K |
| 16:21 | 1,236.00 | 1,236.00 | 1,234.00 | 1,234.00 | 0.4K |
| 16:24 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | 1.3K |
| 16:25 | 1,234.00 | 1,234.00 | 1,234.00 | 1,234.00 | 0.3K |
| 16:26 | 1,234.00 | 1,238.00 | 1,234.00 | 1,238.00 | 0.5K |
| 16:27 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 0.0K |
| 16:28 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 0.1K |
| 16:29 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | 0.1K |
| 16:35 | 1,234.00 | 1,234.49 | 1,234.00 | 1,234.00 | 41.4K |