1,004.00
Last Update: 2025-10-02
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,246.00 | 1,258.00 | 1,232.80 | 1,233.93 | 1.2K |
| 08:02 | 1,234.00 | 1,234.00 | 1,234.00 | 1,234.00 | 0.8K |
| 08:03 | 1,234.40 | 1,237.16 | 1,234.40 | 1,237.16 | 0.4K |
| 08:04 | 1,232.42 | 1,232.42 | 1,232.42 | 1,232.42 | 0.7K |
| 08:06 | 1,239.28 | 1,239.28 | 1,239.28 | 1,239.28 | 4.3K |
| 08:09 | 1,237.40 | 1,237.40 | 1,237.40 | 1,237.40 | 0.1K |
| 08:10 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 0.4K |
| 08:11 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0.1K |
| 08:12 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 0.3K |
| 08:13 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 0.6K |
| 08:17 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | 0.3K |
| 08:18 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0.8K |
| 08:19 | 1,239.40 | 1,239.40 | 1,239.40 | 1,239.40 | 0.1K |
| 08:22 | 1,239.40 | 1,239.40 | 1,239.40 | 1,239.40 | 0.6K |
| 08:23 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | 0.1K |
| 08:28 | 1,242.00 | 1,244.00 | 1,240.00 | 1,240.00 | 3.7K |
| 08:30 | 1,242.00 | 1,242.00 | 1,240.00 | 1,240.00 | 1.7K |
| 08:31 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 0.7K |
| 08:36 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0.0K |
| 08:38 | 1,239.40 | 1,240.00 | 1,238.00 | 1,238.00 | 0.4K |
| 08:41 | 1,240.00 | 1,240.00 | 1,239.40 | 1,239.40 | 0.6K |
| 08:43 | 1,239.40 | 1,239.40 | 1,236.00 | 1,236.00 | 1.3K |
| 08:44 | 1,242.00 | 1,242.00 | 1,239.40 | 1,240.00 | 1.9K |
| 08:47 | 1,237.56 | 1,237.56 | 1,237.56 | 1,237.56 | 1.6K |
| 08:52 | 1,238.20 | 1,238.20 | 1,238.20 | 1,238.20 | 1.0K |
| 09:01 | 1,240.00 | 1,240.00 | 1,238.60 | 1,240.00 | 1.6K |
| 09:03 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 0.0K |
| 09:05 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0.2K |
| 09:08 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0.9K |
| 09:09 | 1,234.00 | 1,234.00 | 1,234.00 | 1,234.00 | 3.1K |
| 09:10 | 1,238.00 | 1,240.00 | 1,235.26 | 1,235.26 | 3.3K |
| 09:11 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0.6K |
| 09:12 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 0.0K |
| 09:14 | 1,240.00 | 1,240.00 | 1,238.00 | 1,238.00 | 0.3K |
| 09:18 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 0.2K |
| 09:26 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 0.2K |
| 09:27 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 0.3K |
| 09:29 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 0.0K |
| 09:31 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 0.1K |
| 09:34 | 1,236.30 | 1,236.30 | 1,236.30 | 1,236.30 | 0.0K |
| 09:35 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 0.5K |
| 09:39 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | 0.6K |
| 09:58 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | 0.9K |
| 10:01 | 1,234.00 | 1,234.00 | 1,234.00 | 1,234.00 | 3.0K |
| 10:02 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 0.3K |
| 10:04 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | 0.3K |
| 10:07 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | 0.4K |
| 10:10 | 1,236.30 | 1,236.30 | 1,236.30 | 1,236.30 | 0.2K |
| 10:18 | 1,237.00 | 1,237.00 | 1,237.00 | 1,237.00 | 0.2K |
| 10:20 | 1,236.30 | 1,236.30 | 1,236.30 | 1,236.30 | 0.2K |
| 10:22 | 1,236.30 | 1,236.30 | 1,236.30 | 1,236.30 | 0.2K |
| 10:28 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 0.1K |
| 10:30 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 0.1K |
| 10:34 | 1,236.30 | 1,237.00 | 1,236.30 | 1,237.00 | 0.2K |
| 10:36 | 1,236.30 | 1,236.30 | 1,236.30 | 1,236.30 | 0.1K |
| 10:45 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 0.0K |
| 10:48 | 1,236.10 | 1,237.00 | 1,236.10 | 1,237.00 | 1.3K |
| 10:49 | 1,236.30 | 1,236.30 | 1,236.30 | 1,236.30 | 0.2K |
| 10:51 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 0.0K |
| 10:53 | 1,237.00 | 1,238.00 | 1,237.00 | 1,237.00 | 0.4K |
| 10:54 | 1,237.00 | 1,237.00 | 1,237.00 | 1,237.00 | 0.3K |
| 10:55 | 1,237.00 | 1,238.00 | 1,237.00 | 1,238.00 | 1.3K |
| 11:12 | 1,236.54 | 1,236.54 | 1,236.54 | 1,236.54 | 1.2K |
| 11:14 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | 2.0K |
| 11:15 | 1,235.00 | 1,236.00 | 1,235.00 | 1,236.00 | 25.9K |
| 11:16 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | 0.7K |
| 11:17 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | 0.0K |
| 11:18 | 1,235.08 | 1,235.08 | 1,235.08 | 1,235.08 | 0.1K |
| 11:19 | 1,236.96 | 1,236.96 | 1,236.96 | 1,236.96 | 0.1K |
| 11:29 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | 1.3K |
| 11:34 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | 0.0K |
| 11:41 | 1,237.00 | 1,237.00 | 1,237.00 | 1,237.00 | 0.3K |
| 11:53 | 1,241.20 | 1,241.20 | 1,236.00 | 1,236.00 | 6.9K |
| 11:54 | 1,236.00 | 1,236.00 | 1,234.00 | 1,234.00 | 0.2K |
| 11:55 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 17.4K |
| 11:57 | 1,236.00 | 1,236.00 | 1,234.00 | 1,234.00 | 0.7K |
| 12:00 | 1,236.00 | 1,238.00 | 1,236.00 | 1,238.00 | 1.5K |
| 12:02 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | 1.6K |
| 12:03 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | 25.0K |
| 12:04 | 1,234.76 | 1,234.76 | 1,234.76 | 1,234.76 | 25.0K |
| 12:06 | 1,234.82 | 1,236.00 | 1,234.82 | 1,236.00 | 1.1K |
| 12:07 | 1,234.00 | 1,234.00 | 1,234.00 | 1,234.00 | 1.3K |
| 12:10 | 1,234.82 | 1,234.82 | 1,234.82 | 1,234.82 | 0.3K |
| 12:20 | 1,234.94 | 1,234.94 | 1,234.94 | 1,234.94 | 0.4K |
| 12:35 | 1,236.00 | 1,238.00 | 1,236.00 | 1,238.00 | 2.1K |
| 12:40 | 1,239.00 | 1,239.00 | 1,239.00 | 1,239.00 | 0.9K |
| 12:43 | 1,239.00 | 1,239.00 | 1,239.00 | 1,239.00 | 1.1K |
| 12:44 | 1,239.00 | 1,239.00 | 1,239.00 | 1,239.00 | 0.7K |
| 12:46 | 1,239.00 | 1,239.00 | 1,239.00 | 1,239.00 | 7.4K |
| 12:47 | 1,239.00 | 1,239.00 | 1,239.00 | 1,239.00 | 0.1K |
| 12:49 | 1,239.00 | 1,239.00 | 1,239.00 | 1,239.00 | 1.1K |
| 12:53 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0.2K |
| 12:55 | 1,240.00 | 1,240.00 | 1,239.31 | 1,239.31 | 94.4K |
| 13:05 | 1,238.20 | 1,238.20 | 1,238.20 | 1,238.20 | 1.4K |
| 13:06 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | 1.9K |
| 13:08 | 1,234.00 | 1,234.00 | 1,234.00 | 1,234.00 | 0.2K |
| 13:09 | 1,234.00 | 1,235.49 | 1,234.00 | 1,235.49 | 0.5K |
| 13:10 | 1,234.00 | 1,234.00 | 1,234.00 | 1,234.00 | 0.2K |
| 13:19 | 1,235.70 | 1,235.70 | 1,235.70 | 1,235.70 | 1.0K |
| 13:22 | 1,235.70 | 1,235.70 | 1,235.70 | 1,235.70 | 1.1K |
| 13:30 | 1,234.00 | 1,234.00 | 1,234.00 | 1,234.00 | 5.3K |
| 13:31 | 1,234.00 | 1,234.00 | 1,234.00 | 1,234.00 | 0.2K |
| 13:38 | 1,236.00 | 1,238.00 | 1,236.00 | 1,238.00 | 0.9K |
| 13:45 | 1,240.00 | 1,240.00 | 1,238.00 | 1,238.00 | 40.5K |
| 14:02 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 40.7K |
| 14:06 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | 0.1K |
| 14:08 | 1,236.20 | 1,236.20 | 1,236.20 | 1,236.20 | 0.1K |
| 14:15 | 1,236.46 | 1,238.00 | 1,236.46 | 1,238.00 | 1.2K |
| 14:16 | 1,236.00 | 1,238.00 | 1,235.00 | 1,235.00 | 0.6K |
| 14:17 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | 0.1K |
| 14:18 | 1,236.00 | 1,238.00 | 1,236.00 | 1,236.00 | 0.8K |
| 14:19 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | 1.8K |
| 14:22 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 0.0K |
| 14:28 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | 0.0K |
| 14:29 | 1,235.96 | 1,235.96 | 1,235.96 | 1,235.96 | 0.5K |
| 14:33 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 0.3K |
| 14:34 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 0.5K |
| 14:37 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 0.1K |
| 14:41 | 1,238.00 | 1,238.00 | 1,237.00 | 1,237.00 | 4.6K |
| 14:42 | 1,236.30 | 1,236.30 | 1,236.30 | 1,236.30 | 0.1K |
| 14:50 | 1,236.00 | 1,236.00 | 1,234.00 | 1,234.00 | 4.1K |
| 14:51 | 1,236.00 | 1,236.00 | 1,234.00 | 1,234.00 | 5.2K |
| 14:52 | 1,234.00 | 1,236.00 | 1,234.00 | 1,236.00 | 3.3K |
| 14:53 | 1,234.82 | 1,234.82 | 1,234.82 | 1,234.82 | 0.0K |
| 14:54 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1.4K |
| 14:55 | 1,234.00 | 1,234.00 | 1,234.00 | 1,234.00 | 0.2K |
| 14:56 | 1,234.00 | 1,234.00 | 1,234.00 | 1,234.00 | 0.2K |
| 14:57 | 1,234.00 | 1,234.00 | 1,234.00 | 1,234.00 | 0.2K |
| 14:58 | 1,234.00 | 1,234.00 | 1,234.00 | 1,234.00 | 0.4K |
| 14:59 | 1,234.00 | 1,234.00 | 1,234.00 | 1,234.00 | 18.4K |
| 15:00 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | 0.4K |
| 15:02 | 1,234.82 | 1,234.82 | 1,234.82 | 1,234.82 | 0.0K |
| 15:03 | 1,234.00 | 1,234.00 | 1,234.00 | 1,234.00 | 0.3K |
| 15:15 | 1,234.00 | 1,234.00 | 1,233.14 | 1,233.14 | 1.8K |
| 15:16 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 0.7K |
| 15:17 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 0.4K |
| 15:18 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 0.2K |
| 15:19 | 1,232.00 | 1,237.70 | 1,232.00 | 1,237.70 | 8.0K |
| 15:20 | 1,236.46 | 1,236.46 | 1,230.79 | 1,230.79 | 7.8K |
| 15:23 | 1,230.60 | 1,230.60 | 1,230.60 | 1,230.60 | 0.7K |
| 15:24 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 0.0K |
| 15:25 | 1,234.00 | 1,234.00 | 1,234.00 | 1,234.00 | 0.0K |
| 15:27 | 1,231.96 | 1,231.96 | 1,231.96 | 1,231.96 | 0.1K |
| 15:30 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 0.3K |
| 15:33 | 1,230.60 | 1,230.60 | 1,230.60 | 1,230.60 | 0.5K |
| 15:34 | 1,234.00 | 1,234.00 | 1,230.60 | 1,230.60 | 0.3K |
| 15:38 | 1,234.00 | 1,234.00 | 1,234.00 | 1,234.00 | 0.4K |
| 15:40 | 1,234.00 | 1,234.00 | 1,234.00 | 1,234.00 | 1.9K |
| 15:41 | 1,234.00 | 1,234.00 | 1,234.00 | 1,234.00 | 2.3K |
| 15:42 | 1,234.00 | 1,234.00 | 1,234.00 | 1,234.00 | 0.0K |
| 15:45 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 0.4K |
| 15:46 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 0.0K |
| 15:48 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 3.5K |
| 15:49 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 5.9K |
| 15:50 | 1,234.00 | 1,234.00 | 1,234.00 | 1,234.00 | 0.2K |
| 15:52 | 1,234.00 | 1,234.00 | 1,234.00 | 1,234.00 | 0.1K |
| 15:55 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 0.0K |
| 15:57 | 1,234.00 | 1,234.00 | 1,234.00 | 1,234.00 | 0.6K |
| 15:58 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 0.4K |
| 16:09 | 1,230.90 | 1,230.90 | 1,230.90 | 1,230.90 | 0.1K |
| 16:10 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 0.5K |
| 16:11 | 1,230.00 | 1,234.00 | 1,230.00 | 1,234.00 | 1.2K |
| 16:14 | 1,234.00 | 1,234.00 | 1,234.00 | 1,234.00 | 0.6K |
| 16:19 | 1,234.00 | 1,234.00 | 1,234.00 | 1,234.00 | 50.6K |
| 16:20 | 1,234.00 | 1,234.00 | 1,234.00 | 1,234.00 | 0.5K |
| 16:21 | 1,234.00 | 1,234.00 | 1,234.00 | 1,234.00 | 0.0K |
| 16:22 | 1,232.90 | 1,234.00 | 1,232.90 | 1,234.00 | 0.6K |
| 16:23 | 1,232.90 | 1,232.90 | 1,232.90 | 1,232.90 | 0.0K |
| 16:24 | 1,234.00 | 1,234.00 | 1,234.00 | 1,234.00 | 0.0K |
| 16:25 | 1,232.30 | 1,234.00 | 1,232.30 | 1,234.00 | 1.0K |
| 16:26 | 1,234.00 | 1,234.00 | 1,234.00 | 1,234.00 | 0.0K |
| 16:27 | 1,234.00 | 1,234.00 | 1,234.00 | 1,234.00 | 0.0K |
| 16:28 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 0.2K |
| 16:29 | 1,234.00 | 1,234.00 | 1,232.00 | 1,234.00 | 0.2K |
| 16:35 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 371.8K |