1,004.00
Last Update: 2025-10-02
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,288.02 | 1,300.00 | 1,288.02 | 1,300.00 | 1.3K |
| 08:01 | 1,290.00 | 1,294.00 | 1,290.00 | 1,290.00 | 3.0K |
| 08:02 | 1,290.00 | 1,296.00 | 1,290.00 | 1,296.00 | 0.5K |
| 08:06 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0.7K |
| 08:07 | 1,298.00 | 1,300.00 | 1,298.00 | 1,300.00 | 0.4K |
| 08:10 | 1,297.35 | 1,297.35 | 1,297.35 | 1,297.35 | 0.1K |
| 08:11 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0.0K |
| 08:19 | 1,296.02 | 1,296.02 | 1,296.02 | 1,296.02 | 10.0K |
| 08:20 | 1,292.00 | 1,296.00 | 1,292.00 | 1,296.00 | 4.2K |
| 08:21 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 0.9K |
| 08:22 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 0.2K |
| 08:24 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 10.0K |
| 08:25 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 4.3K |
| 08:28 | 1,304.00 | 1,304.00 | 1,300.60 | 1,300.60 | 2.5K |
| 08:30 | 1,303.80 | 1,303.80 | 1,303.80 | 1,303.80 | 0.2K |
| 08:33 | 1,304.00 | 1,306.00 | 1,304.00 | 1,306.00 | 0.5K |
| 08:35 | 1,310.00 | 1,310.01 | 1,310.00 | 1,310.01 | 0.1K |
| 08:39 | 1,308.00 | 1,308.00 | 1,308.00 | 1,308.00 | 0.0K |
| 08:40 | 1,310.02 | 1,310.02 | 1,310.02 | 1,310.02 | 0.0K |
| 08:47 | 1,306.20 | 1,306.20 | 1,306.20 | 1,306.20 | 0.1K |
| 08:48 | 1,308.00 | 1,308.00 | 1,308.00 | 1,308.00 | 0.4K |
| 08:51 | 1,308.06 | 1,308.06 | 1,308.06 | 1,308.06 | 0.1K |
| 08:52 | 1,310.00 | 1,310.00 | 1,308.00 | 1,308.00 | 0.5K |
| 08:53 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 0.2K |
| 08:54 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 0.2K |
| 08:55 | 1,310.82 | 1,310.82 | 1,310.82 | 1,310.82 | 0.0K |
| 08:57 | 1,310.00 | 1,314.00 | 1,310.00 | 1,314.00 | 2.1K |
| 08:58 | 1,316.00 | 1,320.40 | 1,316.00 | 1,320.00 | 6.3K |
| 08:59 | 1,322.00 | 1,322.00 | 1,320.00 | 1,322.00 | 4.0K |
| 09:00 | 1,324.00 | 1,326.00 | 1,324.00 | 1,326.00 | 1.2K |
| 09:01 | 1,325.88 | 1,325.88 | 1,325.88 | 1,325.88 | 0.3K |
| 09:02 | 1,325.91 | 1,325.91 | 1,324.00 | 1,324.00 | 0.7K |
| 09:03 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 4.4K |
| 09:05 | 1,320.00 | 1,320.00 | 1,318.87 | 1,318.87 | 0.6K |
| 09:06 | 1,319.81 | 1,319.81 | 1,319.81 | 1,319.81 | 0.5K |
| 09:11 | 1,316.00 | 1,319.94 | 1,316.00 | 1,319.94 | 0.4K |
| 09:12 | 1,320.00 | 1,322.00 | 1,320.00 | 1,320.00 | 3.5K |
| 09:13 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 0.1K |
| 09:14 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 0.1K |
| 09:15 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 0.8K |
| 09:16 | 1,324.00 | 1,324.00 | 1,322.00 | 1,322.00 | 2.2K |
| 09:17 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | 0.6K |
| 09:18 | 1,318.00 | 1,318.00 | 1,312.00 | 1,316.00 | 22.6K |
| 09:19 | 1,316.00 | 1,316.00 | 1,314.00 | 1,314.00 | 1.1K |
| 09:20 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | 0.7K |
| 09:22 | 1,318.00 | 1,318.00 | 1,316.00 | 1,316.00 | 0.9K |
| 09:23 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 0.2K |
| 09:25 | 1,315.94 | 1,315.94 | 1,315.94 | 1,315.94 | 0.2K |
| 09:28 | 1,314.74 | 1,314.74 | 1,314.74 | 1,314.74 | 0.5K |
| 09:33 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 0.4K |
| 09:34 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 0.2K |
| 09:35 | 1,313.56 | 1,313.56 | 1,313.56 | 1,313.56 | 0.2K |
| 09:37 | 1,314.00 | 1,314.61 | 1,314.00 | 1,314.61 | 0.6K |
| 09:38 | 1,312.40 | 1,312.40 | 1,312.40 | 1,312.40 | 2.7K |
| 09:46 | 1,312.74 | 1,312.74 | 1,312.74 | 1,312.74 | 0.1K |
| 09:47 | 1,314.68 | 1,314.68 | 1,314.68 | 1,314.68 | 0.1K |
| 09:48 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | 0.1K |
| 09:52 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | 0.5K |
| 09:53 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | 0.4K |
| 09:55 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | 1.1K |
| 10:00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0.3K |
| 10:01 | 1,322.00 | 1,322.00 | 1,318.00 | 1,318.00 | 0.7K |
| 10:03 | 1,324.00 | 1,324.00 | 1,322.00 | 1,322.00 | 3.2K |
| 10:06 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 4.1K |
| 10:07 | 1,326.00 | 1,326.00 | 1,324.00 | 1,324.00 | 0.5K |
| 10:09 | 1,324.40 | 1,324.40 | 1,324.40 | 1,324.40 | 0.0K |
| 10:10 | 1,324.00 | 1,324.00 | 1,322.00 | 1,322.00 | 4.5K |
| 10:11 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | 0.7K |
| 10:14 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 0.0K |
| 10:15 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1.2K |
| 10:18 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 49.5K |
| 10:19 | 1,323.34 | 1,323.34 | 1,323.34 | 1,323.34 | 2.0K |
| 10:20 | 1,321.00 | 1,322.00 | 1,321.00 | 1,322.00 | 20.5K |
| 10:23 | 1,318.00 | 1,320.00 | 1,318.00 | 1,320.00 | 1.8K |
| 10:25 | 1,322.00 | 1,324.00 | 1,322.00 | 1,324.00 | 1.6K |
| 10:26 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 0.1K |
| 10:28 | 1,324.04 | 1,324.04 | 1,324.04 | 1,324.04 | 0.2K |
| 10:30 | 1,322.00 | 1,322.00 | 1,316.00 | 1,316.00 | 1.2K |
| 10:31 | 1,314.00 | 1,316.68 | 1,314.00 | 1,314.00 | 0.7K |
| 10:32 | 1,314.00 | 1,318.00 | 1,314.00 | 1,318.00 | 0.3K |
| 10:33 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | 0.4K |
| 10:34 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0.2K |
| 10:35 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | 0.1K |
| 10:36 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | 0.1K |
| 10:38 | 1,316.93 | 1,316.93 | 1,316.93 | 1,316.93 | 0.2K |
| 10:39 | 1,314.00 | 1,315.92 | 1,314.00 | 1,315.92 | 1.3K |
| 10:40 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | 0.5K |
| 10:41 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | 10.4K |
| 10:42 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | 0.6K |
| 10:43 | 1,317.02 | 1,317.02 | 1,317.02 | 1,317.02 | 0.0K |
| 10:44 | 1,317.34 | 1,317.34 | 1,317.34 | 1,317.34 | 0.0K |
| 10:45 | 1,316.00 | 1,318.00 | 1,314.00 | 1,314.00 | 3.4K |
| 10:46 | 1,316.00 | 1,318.00 | 1,316.00 | 1,318.00 | 0.2K |
| 10:51 | 1,318.02 | 1,318.02 | 1,318.02 | 1,318.02 | 1.5K |
| 10:52 | 1,318.01 | 1,320.00 | 1,318.01 | 1,320.00 | 1.2K |
| 10:57 | 1,318.68 | 1,318.68 | 1,318.68 | 1,318.68 | 1.5K |
| 10:59 | 1,320.00 | 1,322.00 | 1,320.00 | 1,322.00 | 2.9K |
| 11:00 | 1,322.00 | 1,324.00 | 1,322.00 | 1,324.00 | 2.7K |
| 11:07 | 1,324.00 | 1,324.00 | 1,322.00 | 1,322.00 | 2.2K |
| 11:08 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | 0.6K |
| 11:13 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0.2K |
| 11:14 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0.2K |
| 11:19 | 1,318.00 | 1,320.00 | 1,318.00 | 1,320.00 | 0.3K |
| 11:22 | 1,321.60 | 1,321.60 | 1,321.60 | 1,321.60 | 0.2K |
| 11:23 | 1,322.75 | 1,322.75 | 1,322.75 | 1,322.75 | 0.3K |
| 11:37 | 1,320.00 | 1,322.00 | 1,320.00 | 1,322.00 | 9.2K |
| 11:38 | 1,322.00 | 1,324.00 | 1,322.00 | 1,324.00 | 0.7K |
| 11:39 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | 0.1K |
| 11:42 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 0.0K |
| 11:44 | 1,324.52 | 1,324.52 | 1,324.52 | 1,324.52 | 0.2K |
| 11:46 | 1,322.74 | 1,322.74 | 1,322.74 | 1,322.74 | 0.2K |
| 11:54 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | 29.4K |
| 12:00 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 0.0K |
| 12:02 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 0.5K |
| 12:03 | 1,324.40 | 1,324.40 | 1,324.40 | 1,324.40 | 0.2K |
| 12:07 | 1,322.97 | 1,322.97 | 1,322.97 | 1,322.97 | 0.7K |
| 12:12 | 1,323.48 | 1,323.48 | 1,323.48 | 1,323.48 | 1.0K |
| 12:14 | 1,322.00 | 1,324.00 | 1,322.00 | 1,324.00 | 0.1K |
| 12:22 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | 0.1K |
| 12:27 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | 0.0K |
| 12:28 | 1,323.20 | 1,323.20 | 1,323.20 | 1,323.20 | 0.1K |
| 12:32 | 1,323.48 | 1,323.48 | 1,323.48 | 1,323.48 | 0.0K |
| 12:38 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | 0.2K |
| 12:43 | 1,323.00 | 1,323.00 | 1,322.64 | 1,322.64 | 1.3K |
| 12:51 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | 25.0K |
| 12:56 | 1,322.37 | 1,322.37 | 1,322.37 | 1,322.37 | 0.3K |
| 12:57 | 1,324.00 | 1,325.66 | 1,324.00 | 1,325.66 | 1.6K |
| 12:58 | 1,327.00 | 1,327.00 | 1,326.00 | 1,326.00 | 0.6K |
| 13:00 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 0.0K |
| 13:02 | 1,328.00 | 1,328.00 | 1,324.00 | 1,324.00 | 0.1K |
| 13:06 | 1,326.00 | 1,326.00 | 1,324.00 | 1,324.00 | 0.4K |
| 13:08 | 1,326.41 | 1,326.41 | 1,326.00 | 1,326.00 | 1.1K |
| 13:11 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 0.0K |
| 13:12 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 0.0K |
| 13:19 | 1,326.00 | 1,328.00 | 1,326.00 | 1,328.00 | 57.5K |
| 13:23 | 1,324.00 | 1,326.00 | 1,324.00 | 1,326.00 | 60.0K |
| 13:28 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 0.2K |
| 13:34 | 1,327.60 | 1,327.60 | 1,327.60 | 1,327.60 | 0.0K |
| 13:37 | 1,326.40 | 1,326.40 | 1,326.40 | 1,326.40 | 1.0K |
| 13:43 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | 0.2K |
| 13:44 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | 0.0K |
| 13:50 | 1,324.74 | 1,328.00 | 1,324.00 | 1,328.00 | 0.7K |
| 13:51 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 0.0K |
| 14:02 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | 0.8K |
| 14:04 | 1,330.00 | 1,332.00 | 1,330.00 | 1,332.00 | 0.8K |
| 14:05 | 1,332.00 | 1,332.00 | 1,332.00 | 1,332.00 | 0.6K |
| 14:06 | 1,329.28 | 1,329.28 | 1,329.28 | 1,329.28 | 0.1K |
| 14:07 | 1,332.00 | 1,332.00 | 1,332.00 | 1,332.00 | 0.2K |
| 14:08 | 1,330.40 | 1,330.40 | 1,330.40 | 1,330.40 | 0.0K |
| 14:09 | 1,329.37 | 1,329.37 | 1,329.37 | 1,329.37 | 0.0K |
| 14:10 | 1,328.72 | 1,328.72 | 1,328.72 | 1,328.72 | 2.1K |
| 14:11 | 1,330.40 | 1,330.40 | 1,330.40 | 1,330.40 | 0.0K |
| 14:12 | 1,329.81 | 1,329.81 | 1,329.81 | 1,329.81 | 0.4K |
| 14:13 | 1,329.22 | 1,329.22 | 1,329.22 | 1,329.22 | 0.1K |
| 14:15 | 1,328.74 | 1,328.88 | 1,328.74 | 1,328.88 | 1.5K |
| 14:16 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | 10.9K |
| 14:18 | 1,328.74 | 1,332.00 | 1,328.00 | 1,328.00 | 0.9K |
| 14:20 | 1,327.59 | 1,327.59 | 1,326.00 | 1,326.00 | 0.5K |
| 14:21 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | 0.4K |
| 14:30 | 1,328.00 | 1,330.00 | 1,328.00 | 1,330.00 | 1.5K |
| 14:33 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 0.1K |
| 14:34 | 1,326.72 | 1,326.72 | 1,326.72 | 1,326.72 | 0.1K |
| 14:36 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 0.0K |
| 14:37 | 1,324.89 | 1,324.89 | 1,324.89 | 1,324.89 | 1.4K |
| 14:41 | 1,326.00 | 1,326.00 | 1,324.00 | 1,324.00 | 12.7K |
| 14:44 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | 1.0K |
| 14:46 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | 0.5K |
| 14:49 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | 0.1K |
| 14:53 | 1,322.84 | 1,322.84 | 1,322.84 | 1,322.84 | 0.0K |
| 14:54 | 1,323.48 | 1,324.00 | 1,323.48 | 1,324.00 | 0.9K |
| 14:56 | 1,324.92 | 1,324.92 | 1,324.92 | 1,324.92 | 0.2K |
| 14:57 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 7.4K |
| 14:58 | 1,324.96 | 1,324.96 | 1,324.00 | 1,324.00 | 3.2K |
| 15:00 | 1,326.00 | 1,328.00 | 1,326.00 | 1,326.00 | 2.0K |
| 15:01 | 1,327.48 | 1,327.48 | 1,326.00 | 1,326.00 | 3.8K |
| 15:02 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 0.7K |
| 15:04 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 0.0K |
| 15:06 | 1,328.00 | 1,328.00 | 1,326.84 | 1,326.84 | 1.1K |
| 15:08 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | 0.1K |
| 15:09 | 1,328.92 | 1,328.92 | 1,328.92 | 1,328.92 | 0.0K |
| 15:12 | 1,328.68 | 1,328.68 | 1,328.68 | 1,328.68 | 1.9K |
| 15:13 | 1,328.96 | 1,328.96 | 1,328.96 | 1,328.96 | 1.9K |
| 15:15 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | 1.2K |
| 15:16 | 1,328.96 | 1,328.96 | 1,328.96 | 1,328.96 | 0.5K |
| 15:18 | 1,327.68 | 1,328.00 | 1,327.68 | 1,328.00 | 0.3K |
| 15:19 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | 0.2K |
| 15:20 | 1,326.74 | 1,327.95 | 1,326.74 | 1,327.95 | 0.2K |
| 15:22 | 1,328.39 | 1,328.39 | 1,328.39 | 1,328.39 | 0.2K |
| 15:23 | 1,326.00 | 1,326.00 | 1,324.00 | 1,324.00 | 1.2K |
| 15:30 | 1,324.00 | 1,326.00 | 1,324.00 | 1,326.00 | 3.0K |
| 15:36 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 0.0K |
| 15:38 | 1,326.32 | 1,326.32 | 1,326.32 | 1,326.32 | 0.8K |
| 15:47 | 1,326.00 | 1,326.00 | 1,324.00 | 1,324.00 | 1.2K |
| 15:49 | 1,325.16 | 1,325.16 | 1,325.16 | 1,325.16 | 0.1K |
| 15:51 | 1,324.00 | 1,326.00 | 1,324.00 | 1,326.00 | 0.3K |
| 15:52 | 1,326.00 | 1,326.32 | 1,326.00 | 1,326.32 | 1.7K |
| 15:55 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 0.4K |
| 15:58 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 0.0K |
| 15:59 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 0.4K |
| 16:04 | 1,325.70 | 1,325.70 | 1,325.70 | 1,325.70 | 0.2K |
| 16:05 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 0.1K |
| 16:06 | 1,328.00 | 1,328.00 | 1,327.00 | 1,327.00 | 20.5K |
| 16:10 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | 38.9K |
| 16:12 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 0.1K |
| 16:13 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 0.2K |
| 16:15 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 2.2K |
| 16:26 | 1,327.70 | 1,327.70 | 1,327.70 | 1,327.70 | 0.7K |
| 16:28 | 1,328.32 | 1,328.32 | 1,328.32 | 1,328.32 | 0.2K |
| 16:29 | 1,330.00 | 1,330.00 | 1,328.00 | 1,328.00 | 4.1K |
| 16:35 | 1,334.00 | 1,334.00 | 1,334.00 | 1,334.00 | 127.9K |