1,004.00
Last Update: 2025-10-02
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,330.00 | 1,339.87 | 1,330.00 | 1,339.87 | 0.1K |
| 08:01 | 1,338.00 | 1,352.00 | 1,338.00 | 1,352.00 | 0.1K |
| 08:03 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1.0K |
| 08:05 | 1,344.12 | 1,344.12 | 1,344.12 | 1,344.12 | 0.2K |
| 08:06 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | 0.0K |
| 08:08 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0.0K |
| 08:09 | 1,344.22 | 1,344.22 | 1,344.22 | 1,344.22 | 0.4K |
| 08:10 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | 0.0K |
| 08:19 | 1,344.00 | 1,344.00 | 1,344.00 | 1,344.00 | 1.6K |
| 08:21 | 1,344.00 | 1,344.00 | 1,344.00 | 1,344.00 | 1.8K |
| 08:22 | 1,344.00 | 1,344.00 | 1,344.00 | 1,344.00 | 3.1K |
| 08:29 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | 0.0K |
| 08:30 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 4.2K |
| 08:31 | 1,340.75 | 1,345.52 | 1,340.75 | 1,345.52 | 4.2K |
| 08:35 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | 0.0K |
| 08:36 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 14.1K |
| 08:40 | 1,346.00 | 1,346.00 | 1,346.00 | 1,346.00 | 1.1K |
| 08:45 | 1,346.14 | 1,346.14 | 1,346.14 | 1,346.14 | 0.4K |
| 08:46 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | 0.1K |
| 08:47 | 1,346.14 | 1,346.14 | 1,346.14 | 1,346.14 | 0.8K |
| 08:49 | 1,346.14 | 1,346.14 | 1,346.14 | 1,346.14 | 0.2K |
| 08:50 | 1,344.00 | 1,346.00 | 1,344.00 | 1,346.00 | 1.3K |
| 08:51 | 1,344.76 | 1,344.76 | 1,344.76 | 1,344.76 | 0.2K |
| 08:55 | 1,346.00 | 1,346.00 | 1,346.00 | 1,346.00 | 0.0K |
| 09:00 | 1,342.00 | 1,342.00 | 1,342.00 | 1,342.00 | 0.1K |
| 09:02 | 1,344.00 | 1,344.00 | 1,344.00 | 1,344.00 | 0.5K |
| 09:03 | 1,344.00 | 1,344.00 | 1,344.00 | 1,344.00 | 0.1K |
| 09:04 | 1,342.00 | 1,342.00 | 1,342.00 | 1,342.00 | 19.5K |
| 09:14 | 1,340.00 | 1,340.00 | 1,338.02 | 1,340.00 | 3.8K |
| 09:15 | 1,342.00 | 1,342.00 | 1,342.00 | 1,342.00 | 0.0K |
| 09:16 | 1,341.38 | 1,342.00 | 1,341.38 | 1,342.00 | 0.8K |
| 09:17 | 1,340.00 | 1,340.00 | 1,338.00 | 1,338.00 | 2.6K |
| 09:18 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 1.0K |
| 09:19 | 1,334.00 | 1,334.00 | 1,334.00 | 1,334.00 | 0.2K |
| 09:20 | 1,334.00 | 1,334.00 | 1,334.00 | 1,334.00 | 0.1K |
| 09:22 | 1,337.08 | 1,337.08 | 1,337.08 | 1,337.08 | 0.6K |
| 09:23 | 1,338.00 | 1,340.00 | 1,338.00 | 1,340.00 | 0.3K |
| 09:24 | 1,339.08 | 1,339.08 | 1,339.00 | 1,339.00 | 1.0K |
| 09:25 | 1,338.00 | 1,338.00 | 1,338.00 | 1,338.00 | 0.3K |
| 09:26 | 1,338.93 | 1,338.93 | 1,338.93 | 1,338.93 | 0.5K |
| 09:29 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 0.0K |
| 09:35 | 1,338.87 | 1,338.87 | 1,338.87 | 1,338.87 | 0.5K |
| 09:36 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 2.0K |
| 09:39 | 1,340.00 | 1,340.00 | 1,338.00 | 1,340.00 | 20.2K |
| 09:40 | 1,342.00 | 1,342.00 | 1,342.00 | 1,342.00 | 0.9K |
| 09:41 | 1,344.14 | 1,344.14 | 1,344.14 | 1,344.14 | 0.3K |
| 09:46 | 1,346.00 | 1,346.00 | 1,346.00 | 1,346.00 | 0.7K |
| 09:48 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | 0.2K |
| 09:59 | 1,345.92 | 1,345.92 | 1,345.92 | 1,345.92 | 0.9K |
| 10:03 | 1,344.30 | 1,344.30 | 1,344.30 | 1,344.30 | 1.5K |
| 10:04 | 1,347.00 | 1,347.00 | 1,347.00 | 1,347.00 | 0.6K |
| 10:06 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | 1.2K |
| 10:14 | 1,346.99 | 1,346.99 | 1,346.99 | 1,346.99 | 0.7K |
| 10:15 | 1,348.62 | 1,348.62 | 1,347.89 | 1,347.89 | 45.8K |
| 10:17 | 1,347.79 | 1,347.79 | 1,347.79 | 1,347.79 | 0.1K |
| 10:18 | 1,348.62 | 1,348.62 | 1,348.62 | 1,348.62 | 0.4K |
| 10:19 | 1,347.87 | 1,347.87 | 1,347.87 | 1,347.87 | 0.1K |
| 10:22 | 1,347.79 | 1,348.52 | 1,347.79 | 1,348.52 | 0.8K |
| 10:23 | 1,347.80 | 1,347.80 | 1,347.80 | 1,347.80 | 0.6K |
| 10:24 | 1,348.52 | 1,348.52 | 1,348.36 | 1,348.36 | 0.7K |
| 10:27 | 1,350.00 | 1,350.00 | 1,347.78 | 1,347.78 | 0.5K |
| 10:28 | 1,347.69 | 1,347.69 | 1,347.69 | 1,347.69 | 0.2K |
| 10:30 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 5.7K |
| 10:31 | 1,347.45 | 1,347.45 | 1,347.45 | 1,347.45 | 0.2K |
| 10:33 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | 5.1K |
| 10:34 | 1,346.00 | 1,346.00 | 1,344.00 | 1,344.00 | 3.1K |
| 10:37 | 1,342.00 | 1,342.00 | 1,342.00 | 1,342.00 | 0.1K |
| 10:39 | 1,344.16 | 1,344.16 | 1,344.16 | 1,344.16 | 0.7K |
| 10:41 | 1,344.16 | 1,344.16 | 1,344.16 | 1,344.16 | 0.1K |
| 10:42 | 1,344.16 | 1,344.16 | 1,344.16 | 1,344.16 | 0.4K |
| 10:45 | 1,344.16 | 1,344.16 | 1,344.16 | 1,344.16 | 0.1K |
| 10:46 | 1,344.16 | 1,344.16 | 1,344.16 | 1,344.16 | 0.0K |
| 10:48 | 1,346.00 | 1,346.00 | 1,346.00 | 1,346.00 | 0.0K |
| 10:49 | 1,344.16 | 1,344.16 | 1,344.16 | 1,344.16 | 0.5K |
| 10:50 | 1,344.16 | 1,346.00 | 1,344.16 | 1,346.00 | 0.3K |
| 10:53 | 1,344.30 | 1,346.00 | 1,344.30 | 1,346.00 | 1.0K |
| 10:54 | 1,346.00 | 1,346.00 | 1,346.00 | 1,346.00 | 1.8K |
| 10:55 | 1,345.96 | 1,345.97 | 1,345.96 | 1,345.97 | 1.0K |
| 10:58 | 1,345.15 | 1,348.00 | 1,345.15 | 1,348.00 | 0.0K |
| 10:59 | 1,345.93 | 1,346.16 | 1,344.00 | 1,344.00 | 2.1K |
| 11:01 | 1,344.00 | 1,344.00 | 1,342.00 | 1,342.00 | 0.6K |
| 11:02 | 1,342.00 | 1,344.00 | 1,342.00 | 1,344.00 | 0.7K |
| 11:06 | 1,346.00 | 1,346.00 | 1,346.00 | 1,346.00 | 0.0K |
| 11:08 | 1,346.00 | 1,346.00 | 1,346.00 | 1,346.00 | 0.0K |
| 11:12 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 0.1K |
| 11:17 | 1,343.60 | 1,343.60 | 1,343.60 | 1,343.60 | 0.7K |
| 11:18 | 1,343.60 | 1,343.60 | 1,343.60 | 1,343.60 | 0.7K |
| 11:19 | 1,344.00 | 1,344.00 | 1,344.00 | 1,344.00 | 0.1K |
| 11:23 | 1,343.60 | 1,350.00 | 1,343.60 | 1,350.00 | 30.8K |
| 11:24 | 1,345.14 | 1,345.14 | 1,345.14 | 1,345.14 | 2.3K |
| 11:25 | 1,348.29 | 1,348.29 | 1,348.29 | 1,348.29 | 0.0K |
| 11:26 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0.0K |
| 11:27 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0.5K |
| 11:29 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | 0.1K |
| 11:33 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | 0.6K |
| 11:40 | 1,350.76 | 1,350.76 | 1,350.76 | 1,350.76 | 0.2K |
| 11:43 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | 0.2K |
| 11:51 | 1,349.90 | 1,349.90 | 1,349.90 | 1,349.90 | 0.5K |
| 11:52 | 1,351.85 | 1,351.85 | 1,351.85 | 1,351.85 | 0.1K |
| 11:53 | 1,354.00 | 1,354.00 | 1,354.00 | 1,354.00 | 0.3K |
| 11:54 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | 0.5K |
| 11:57 | 1,356.46 | 1,356.46 | 1,356.46 | 1,356.46 | 0.3K |
| 11:58 | 1,356.68 | 1,356.68 | 1,356.68 | 1,356.68 | 0.7K |
| 11:59 | 1,356.45 | 1,356.45 | 1,356.45 | 1,356.45 | 0.4K |
| 12:00 | 1,358.00 | 1,358.00 | 1,358.00 | 1,358.00 | 0.8K |
| 12:04 | 1,359.47 | 1,359.47 | 1,359.47 | 1,359.47 | 0.2K |
| 12:05 | 1,357.32 | 1,357.32 | 1,357.32 | 1,357.32 | 0.0K |
| 12:07 | 1,358.71 | 1,358.71 | 1,358.71 | 1,358.71 | 0.1K |
| 12:08 | 1,362.00 | 1,362.00 | 1,360.00 | 1,360.00 | 4.4K |
| 12:09 | 1,358.00 | 1,358.00 | 1,358.00 | 1,358.00 | 0.2K |
| 12:10 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 0.9K |
| 12:11 | 1,356.88 | 1,356.88 | 1,356.88 | 1,356.88 | 0.4K |
| 12:13 | 1,358.76 | 1,358.76 | 1,356.88 | 1,356.88 | 1.2K |
| 12:19 | 1,360.00 | 1,360.00 | 1,356.00 | 1,356.00 | 0.6K |
| 12:21 | 1,354.00 | 1,354.83 | 1,354.00 | 1,354.83 | 0.6K |
| 12:22 | 1,356.42 | 1,356.42 | 1,356.42 | 1,356.42 | 0.5K |
| 12:25 | 1,356.06 | 1,356.06 | 1,354.83 | 1,354.83 | 1.0K |
| 12:26 | 1,352.00 | 1,354.00 | 1,352.00 | 1,354.00 | 0.9K |
| 12:27 | 1,353.38 | 1,354.00 | 1,353.38 | 1,354.00 | 0.5K |
| 12:31 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | 0.0K |
| 12:36 | 1,354.76 | 1,354.76 | 1,354.76 | 1,354.76 | 0.6K |
| 12:37 | 1,354.76 | 1,354.76 | 1,354.76 | 1,354.76 | 0.1K |
| 12:38 | 1,356.00 | 1,356.14 | 1,356.00 | 1,356.14 | 0.5K |
| 12:40 | 1,358.00 | 1,358.00 | 1,358.00 | 1,358.00 | 0.1K |
| 12:41 | 1,358.14 | 1,358.14 | 1,358.14 | 1,358.14 | 0.8K |
| 12:43 | 1,358.00 | 1,360.00 | 1,358.00 | 1,360.00 | 0.4K |
| 12:45 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 0.0K |
| 12:47 | 1,358.14 | 1,358.14 | 1,358.14 | 1,358.14 | 0.3K |
| 12:50 | 1,358.14 | 1,358.14 | 1,358.14 | 1,358.14 | 0.2K |
| 12:57 | 1,358.14 | 1,358.14 | 1,358.14 | 1,358.14 | 0.1K |
| 12:58 | 1,358.14 | 1,358.14 | 1,358.14 | 1,358.14 | 0.8K |
| 13:00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 0.9K |
| 13:03 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | 0.3K |
| 13:12 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 0.1K |
| 13:18 | 1,358.76 | 1,358.76 | 1,358.76 | 1,358.76 | 1.5K |
| 13:20 | 1,358.55 | 1,358.55 | 1,358.55 | 1,358.55 | 0.1K |
| 13:28 | 1,359.38 | 1,359.38 | 1,359.38 | 1,359.38 | 0.3K |
| 13:29 | 1,358.42 | 1,358.42 | 1,358.42 | 1,358.42 | 0.1K |
| 13:30 | 1,360.00 | 1,360.00 | 1,358.83 | 1,358.83 | 1.3K |
| 13:31 | 1,362.00 | 1,362.00 | 1,360.00 | 1,360.00 | 0.2K |
| 13:32 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | 0.1K |
| 13:33 | 1,360.00 | 1,362.00 | 1,360.00 | 1,362.00 | 1.0K |
| 13:34 | 1,362.00 | 1,364.00 | 1,362.00 | 1,364.00 | 0.9K |
| 13:35 | 1,364.76 | 1,364.76 | 1,364.76 | 1,364.76 | 0.1K |
| 13:36 | 1,364.00 | 1,364.00 | 1,360.00 | 1,360.00 | 3.6K |
| 13:38 | 1,361.64 | 1,361.64 | 1,361.64 | 1,361.64 | 0.3K |
| 13:40 | 1,361.94 | 1,361.94 | 1,361.94 | 1,361.94 | 0.2K |
| 13:47 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | 0.0K |
| 13:51 | 1,360.97 | 1,360.97 | 1,360.97 | 1,360.97 | 0.0K |
| 13:57 | 1,358.00 | 1,360.00 | 1,358.00 | 1,360.00 | 1.1K |
| 13:58 | 1,358.00 | 1,358.00 | 1,358.00 | 1,358.00 | 0.0K |
| 14:07 | 1,357.91 | 1,357.91 | 1,357.91 | 1,357.91 | 0.4K |
| 14:10 | 1,356.99 | 1,356.99 | 1,356.99 | 1,356.99 | 0.3K |
| 14:11 | 1,359.05 | 1,359.05 | 1,359.05 | 1,359.05 | 0.2K |
| 14:13 | 1,357.28 | 1,357.28 | 1,357.28 | 1,357.28 | 0.1K |
| 14:15 | 1,359.03 | 1,359.03 | 1,359.03 | 1,359.03 | 0.3K |
| 14:26 | 1,359.19 | 1,359.19 | 1,359.19 | 1,359.19 | 0.4K |
| 14:29 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1.0K |
| 14:30 | 1,362.00 | 1,362.00 | 1,361.82 | 1,361.82 | 0.3K |
| 14:32 | 1,357.97 | 1,357.97 | 1,356.00 | 1,356.00 | 4.1K |
| 14:36 | 1,356.34 | 1,358.00 | 1,356.34 | 1,358.00 | 0.3K |
| 14:41 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | 0.0K |
| 14:45 | 1,356.12 | 1,356.12 | 1,356.12 | 1,356.12 | 0.9K |
| 14:57 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | 0.4K |
| 15:02 | 1,354.00 | 1,354.00 | 1,354.00 | 1,354.00 | 1.2K |
| 15:07 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | 0.1K |
| 15:09 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | 0.1K |
| 15:13 | 1,358.00 | 1,358.00 | 1,355.32 | 1,355.32 | 0.1K |
| 15:18 | 1,357.20 | 1,357.20 | 1,355.28 | 1,355.28 | 0.0K |
| 15:20 | 1,356.92 | 1,356.92 | 1,356.92 | 1,356.92 | 0.5K |
| 15:25 | 1,358.00 | 1,360.00 | 1,358.00 | 1,360.00 | 1.0K |
| 15:28 | 1,359.20 | 1,359.20 | 1,359.20 | 1,359.20 | 0.6K |
| 15:30 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 0.1K |
| 15:36 | 1,359.11 | 1,359.11 | 1,359.11 | 1,359.11 | 1.1K |
| 15:37 | 1,359.80 | 1,359.80 | 1,359.80 | 1,359.80 | 0.1K |
| 15:42 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | 0.0K |
| 15:44 | 1,358.99 | 1,359.20 | 1,358.00 | 1,358.00 | 2.5K |
| 15:51 | 1,358.92 | 1,358.92 | 1,358.92 | 1,358.92 | 0.6K |
| 15:53 | 1,358.00 | 1,358.00 | 1,358.00 | 1,358.00 | 0.8K |
| 15:54 | 1,359.80 | 1,359.80 | 1,359.80 | 1,359.80 | 1.5K |
| 15:55 | 1,359.60 | 1,359.60 | 1,359.60 | 1,359.60 | 0.1K |
| 15:56 | 1,359.79 | 1,362.00 | 1,359.79 | 1,362.00 | 3.7K |
| 15:57 | 1,360.00 | 1,362.00 | 1,360.00 | 1,361.47 | 1.6K |
| 15:58 | 1,361.60 | 1,362.00 | 1,361.60 | 1,362.00 | 1.4K |
| 15:59 | 1,364.00 | 1,364.00 | 1,363.58 | 1,363.58 | 0.4K |
| 16:00 | 1,362.42 | 1,362.42 | 1,362.42 | 1,362.42 | 0.7K |
| 16:05 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | 0.4K |
| 16:07 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | 1.0K |
| 16:12 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | 0.3K |
| 16:14 | 1,366.00 | 1,366.00 | 1,366.00 | 1,366.00 | 0.0K |
| 16:15 | 1,365.38 | 1,365.38 | 1,365.38 | 1,365.38 | 0.3K |
| 16:16 | 1,366.00 | 1,366.00 | 1,366.00 | 1,366.00 | 0.9K |
| 16:18 | 1,364.00 | 1,366.00 | 1,364.00 | 1,366.00 | 0.8K |
| 16:19 | 1,366.00 | 1,366.00 | 1,366.00 | 1,366.00 | 0.1K |
| 16:22 | 1,364.64 | 1,366.00 | 1,364.00 | 1,366.00 | 2.5K |
| 16:25 | 1,364.85 | 1,364.85 | 1,364.85 | 1,364.85 | 0.6K |
| 16:26 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | 0.1K |
| 16:29 | 1,366.00 | 1,366.00 | 1,362.00 | 1,366.00 | 3.5K |
| 16:35 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | 66.0K |