1,004.00
Last Update: 2025-10-02
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,358.00 | 1,376.00 | 1,358.00 | 1,376.00 | 2.2K |
| 08:01 | 1,358.00 | 1,358.00 | 1,358.00 | 1,358.00 | 0.0K |
| 08:02 | 1,356.00 | 1,360.00 | 1,356.00 | 1,358.00 | 2.8K |
| 08:06 | 1,358.47 | 1,358.47 | 1,358.47 | 1,358.47 | 0.6K |
| 08:07 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 0.1K |
| 08:14 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | 0.0K |
| 08:16 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | 0.2K |
| 08:25 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 0.0K |
| 08:30 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 0.0K |
| 08:41 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 0.0K |
| 08:43 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | 0.2K |
| 08:45 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | 0.5K |
| 08:53 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | 0.4K |
| 08:56 | 1,359.95 | 1,359.95 | 1,359.95 | 1,359.95 | 0.2K |
| 08:59 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | 0.1K |
| 09:01 | 1,358.04 | 1,358.04 | 1,358.04 | 1,358.04 | 0.6K |
| 09:05 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | 1.0K |
| 09:06 | 1,356.00 | 1,356.42 | 1,356.00 | 1,356.42 | 5.3K |
| 09:07 | 1,356.00 | 1,356.00 | 1,354.00 | 1,354.00 | 1.7K |
| 09:11 | 1,354.00 | 1,354.00 | 1,354.00 | 1,354.00 | 0.2K |
| 09:19 | 1,353.32 | 1,353.32 | 1,352.00 | 1,352.00 | 0.1K |
| 09:20 | 1,354.69 | 1,354.69 | 1,354.69 | 1,354.69 | 0.4K |
| 09:21 | 1,355.12 | 1,355.12 | 1,355.12 | 1,355.12 | 1.0K |
| 09:23 | 1,354.00 | 1,354.00 | 1,354.00 | 1,354.00 | 1.1K |
| 09:29 | 1,357.70 | 1,357.70 | 1,357.70 | 1,357.70 | 0.0K |
| 09:37 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | 0.5K |
| 09:50 | 1,353.32 | 1,353.32 | 1,353.32 | 1,353.32 | 0.4K |
| 09:57 | 1,351.98 | 1,351.98 | 1,351.98 | 1,351.98 | 0.5K |
| 10:00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 2.2K |
| 10:04 | 1,352.66 | 1,354.00 | 1,352.66 | 1,354.00 | 0.3K |
| 10:06 | 1,352.78 | 1,352.78 | 1,352.78 | 1,352.78 | 0.2K |
| 10:07 | 1,350.10 | 1,350.10 | 1,350.10 | 1,350.10 | 0.4K |
| 10:10 | 1,352.66 | 1,352.66 | 1,352.66 | 1,352.66 | 0.2K |
| 10:11 | 1,352.80 | 1,352.80 | 1,352.80 | 1,352.80 | 0.2K |
| 10:12 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | 0.0K |
| 10:13 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | 0.2K |
| 10:17 | 1,352.00 | 1,356.00 | 1,352.00 | 1,356.00 | 10.6K |
| 10:18 | 1,354.00 | 1,354.00 | 1,354.00 | 1,354.00 | 1.5K |
| 10:19 | 1,354.00 | 1,354.00 | 1,354.00 | 1,354.00 | 0.4K |
| 10:20 | 1,354.00 | 1,354.00 | 1,354.00 | 1,354.00 | 0.1K |
| 10:21 | 1,356.01 | 1,356.01 | 1,356.01 | 1,356.01 | 0.4K |
| 10:23 | 1,349.70 | 1,349.70 | 1,349.70 | 1,349.70 | 6.6K |
| 10:25 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | 1.4K |
| 10:33 | 1,351.33 | 1,351.33 | 1,351.33 | 1,351.33 | 0.9K |
| 10:34 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | 0.9K |
| 10:36 | 1,354.00 | 1,354.00 | 1,354.00 | 1,354.00 | 0.2K |
| 10:41 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | 1.7K |
| 10:42 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | 0.1K |
| 10:45 | 1,356.00 | 1,356.00 | 1,350.00 | 1,354.00 | 2.7K |
| 10:50 | 1,354.00 | 1,354.00 | 1,354.00 | 1,354.00 | 0.0K |
| 10:51 | 1,351.06 | 1,351.06 | 1,351.06 | 1,351.06 | 0.5K |
| 10:52 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0.5K |
| 10:53 | 1,354.80 | 1,354.80 | 1,354.80 | 1,354.80 | 1.4K |
| 10:54 | 1,350.00 | 1,354.80 | 1,350.00 | 1,352.00 | 2.6K |
| 10:56 | 1,355.20 | 1,355.20 | 1,355.20 | 1,355.20 | 0.1K |
| 10:57 | 1,358.00 | 1,358.00 | 1,358.00 | 1,358.00 | 0.1K |
| 10:59 | 1,358.34 | 1,358.34 | 1,358.34 | 1,358.34 | 0.1K |
| 11:02 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 0.3K |
| 11:03 | 1,359.20 | 1,359.20 | 1,359.20 | 1,359.20 | 0.8K |
| 11:04 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 8.6K |
| 11:05 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 0.1K |
| 11:08 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 0.4K |
| 11:10 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1.5K |
| 11:15 | 1,358.00 | 1,358.00 | 1,358.00 | 1,358.00 | 0.4K |
| 11:21 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 0.9K |
| 11:23 | 1,358.00 | 1,358.00 | 1,358.00 | 1,358.00 | 1.0K |
| 11:24 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | 0.3K |
| 11:25 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 36.2K |
| 11:27 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 0.2K |
| 11:34 | 1,358.00 | 1,359.00 | 1,358.00 | 1,359.00 | 2.0K |
| 11:35 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | 0.1K |
| 11:37 | 1,354.00 | 1,354.00 | 1,354.00 | 1,354.00 | 0.3K |
| 11:38 | 1,358.00 | 1,358.00 | 1,350.00 | 1,350.00 | 5.2K |
| 11:41 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | 0.4K |
| 11:42 | 1,354.00 | 1,354.00 | 1,354.00 | 1,354.00 | 0.0K |
| 11:45 | 1,351.31 | 1,351.31 | 1,351.31 | 1,351.31 | 0.4K |
| 11:48 | 1,352.29 | 1,352.29 | 1,352.29 | 1,352.29 | 0.1K |
| 11:51 | 1,352.50 | 1,352.50 | 1,352.50 | 1,352.50 | 0.3K |
| 11:53 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0.9K |
| 11:55 | 1,351.60 | 1,351.60 | 1,351.60 | 1,351.60 | 0.2K |
| 11:56 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | 1.5K |
| 11:57 | 1,350.00 | 1,352.00 | 1,350.00 | 1,350.00 | 3.0K |
| 11:58 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | 0.8K |
| 12:00 | 1,351.98 | 1,354.00 | 1,351.98 | 1,354.00 | 3.9K |
| 12:01 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | 0.3K |
| 12:07 | 1,352.69 | 1,352.69 | 1,352.69 | 1,352.69 | 0.3K |
| 12:11 | 1,350.00 | 1,352.00 | 1,350.00 | 1,352.00 | 3.0K |
| 12:12 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | 0.0K |
| 12:17 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | 0.0K |
| 12:20 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | 4.1K |
| 12:26 | 1,350.58 | 1,350.58 | 1,348.00 | 1,348.00 | 0.4K |
| 12:27 | 1,346.00 | 1,346.00 | 1,346.00 | 1,346.00 | 0.0K |
| 12:31 | 1,346.00 | 1,346.00 | 1,346.00 | 1,346.00 | 0.3K |
| 12:35 | 1,350.60 | 1,350.60 | 1,350.60 | 1,350.60 | 3.1K |
| 12:37 | 1,346.00 | 1,346.00 | 1,346.00 | 1,346.00 | 0.9K |
| 12:42 | 1,344.00 | 1,346.00 | 1,344.00 | 1,346.00 | 1.6K |
| 12:55 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | 0.0K |
| 13:11 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0.0K |
| 13:14 | 1,346.40 | 1,346.40 | 1,346.40 | 1,346.40 | 0.1K |
| 13:28 | 1,349.70 | 1,349.70 | 1,342.00 | 1,342.00 | 1.6K |
| 13:29 | 1,342.40 | 1,342.40 | 1,342.00 | 1,342.00 | 0.6K |
| 13:30 | 1,342.00 | 1,346.00 | 1,342.00 | 1,346.00 | 1.2K |
| 13:32 | 1,342.40 | 1,342.40 | 1,342.40 | 1,342.40 | 0.2K |
| 13:34 | 1,342.40 | 1,342.40 | 1,342.40 | 1,342.40 | 0.1K |
| 13:41 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0.2K |
| 13:42 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0.1K |
| 13:43 | 1,341.60 | 1,345.60 | 1,341.60 | 1,345.60 | 1.4K |
| 13:46 | 1,346.00 | 1,346.00 | 1,344.00 | 1,344.00 | 0.9K |
| 13:51 | 1,346.00 | 1,346.00 | 1,342.00 | 1,344.00 | 3.5K |
| 13:53 | 1,342.00 | 1,343.00 | 1,342.00 | 1,343.00 | 3.1K |
| 13:54 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1.6K |
| 13:57 | 1,344.00 | 1,344.00 | 1,344.00 | 1,344.00 | 0.2K |
| 13:59 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0.4K |
| 14:04 | 1,340.00 | 1,341.00 | 1,340.00 | 1,341.00 | 0.7K |
| 14:11 | 1,340.40 | 1,342.00 | 1,338.00 | 1,342.00 | 0.7K |
| 14:14 | 1,342.00 | 1,342.00 | 1,336.00 | 1,336.00 | 5.0K |
| 14:15 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 1.1K |
| 14:16 | 1,340.00 | 1,340.00 | 1,336.00 | 1,336.00 | 0.3K |
| 14:19 | 1,338.40 | 1,338.40 | 1,338.40 | 1,338.40 | 0.2K |
| 14:24 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 0.3K |
| 14:25 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 0.2K |
| 14:27 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 0.4K |
| 14:40 | 1,342.00 | 1,342.00 | 1,342.00 | 1,342.00 | 0.0K |
| 14:42 | 1,337.98 | 1,337.98 | 1,337.98 | 1,337.98 | 0.0K |
| 14:47 | 1,340.00 | 1,340.00 | 1,336.00 | 1,336.00 | 0.8K |
| 14:48 | 1,340.00 | 1,340.00 | 1,336.00 | 1,336.00 | 1.1K |
| 14:51 | 1,336.00 | 1,338.00 | 1,334.00 | 1,338.00 | 1.7K |
| 14:53 | 1,332.00 | 1,334.00 | 1,332.00 | 1,333.92 | 9.9K |
| 14:54 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 0.1K |
| 14:58 | 1,336.00 | 1,336.00 | 1,332.00 | 1,332.00 | 1.6K |
| 15:00 | 1,336.00 | 1,336.00 | 1,334.00 | 1,334.00 | 1.0K |
| 15:01 | 1,334.00 | 1,334.00 | 1,334.00 | 1,334.00 | 0.6K |
| 15:09 | 1,334.00 | 1,334.00 | 1,334.00 | 1,334.00 | 1.2K |
| 15:12 | 1,334.00 | 1,336.40 | 1,334.00 | 1,336.40 | 1.6K |
| 15:15 | 1,338.80 | 1,338.80 | 1,338.80 | 1,338.80 | 0.0K |
| 15:17 | 1,336.40 | 1,336.40 | 1,334.00 | 1,334.00 | 1.6K |
| 15:21 | 1,338.00 | 1,338.00 | 1,338.00 | 1,338.00 | 0.2K |
| 15:23 | 1,336.40 | 1,336.40 | 1,336.40 | 1,336.40 | 0.0K |
| 15:26 | 1,334.00 | 1,334.00 | 1,334.00 | 1,334.00 | 0.6K |
| 15:27 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 0.6K |
| 15:28 | 1,334.40 | 1,334.40 | 1,334.40 | 1,334.40 | 0.9K |
| 15:29 | 1,334.40 | 1,334.40 | 1,334.40 | 1,334.40 | 0.1K |
| 15:31 | 1,338.00 | 1,338.00 | 1,338.00 | 1,338.00 | 0.0K |
| 15:33 | 1,334.40 | 1,334.40 | 1,334.40 | 1,334.40 | 1.5K |
| 15:40 | 1,334.00 | 1,334.00 | 1,334.00 | 1,334.00 | 0.9K |
| 15:42 | 1,334.00 | 1,334.50 | 1,334.00 | 1,334.50 | 3.8K |
| 15:48 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 0.0K |
| 15:52 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 0.0K |
| 15:54 | 1,334.00 | 1,334.00 | 1,332.00 | 1,332.00 | 0.2K |
| 15:55 | 1,332.00 | 1,332.00 | 1,332.00 | 1,332.00 | 1.0K |
| 15:58 | 1,333.60 | 1,333.60 | 1,333.60 | 1,333.60 | 0.2K |
| 16:01 | 1,334.00 | 1,334.00 | 1,334.00 | 1,334.00 | 0.4K |
| 16:07 | 1,332.00 | 1,332.00 | 1,332.00 | 1,332.00 | 0.9K |
| 16:10 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 0.6K |
| 16:11 | 1,334.00 | 1,334.00 | 1,334.00 | 1,334.00 | 0.4K |
| 16:12 | 1,333.60 | 1,333.60 | 1,333.60 | 1,333.60 | 1.5K |
| 16:13 | 1,332.00 | 1,332.00 | 1,330.00 | 1,330.00 | 18.8K |
| 16:14 | 1,330.00 | 1,334.00 | 1,328.00 | 1,334.00 | 7.0K |
| 16:15 | 1,330.00 | 1,334.62 | 1,330.00 | 1,334.62 | 30.0K |
| 16:16 | 1,332.69 | 1,332.69 | 1,330.00 | 1,330.00 | 0.2K |
| 16:18 | 1,332.91 | 1,332.91 | 1,332.91 | 1,332.91 | 0.4K |
| 16:19 | 1,358.00 | 1,358.00 | 1,358.00 | 1,358.00 | 15.1K |
| 16:21 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 0.0K |
| 16:22 | 1,332.91 | 1,332.91 | 1,330.00 | 1,330.00 | 0.5K |
| 16:23 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1.4K |
| 16:24 | 1,330.00 | 1,330.00 | 1,328.00 | 1,328.00 | 1.2K |
| 16:29 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | 0.3K |
| 16:31 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 7.2K |
| 16:35 | 1,338.00 | 1,338.00 | 1,338.00 | 1,338.00 | 113.7K |