1,000.00
Last Update: 2025-10-01
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,176.00 | 1,182.00 | 1,176.00 | 1,182.00 | 0.8K |
| 08:01 | 1,190.00 | 1,194.00 | 1,189.85 | 1,189.85 | 8.0K |
| 08:02 | 1,194.00 | 1,200.00 | 1,186.00 | 1,193.84 | 2.2K |
| 08:03 | 1,208.00 | 1,210.00 | 1,196.00 | 1,201.36 | 15.8K |
| 08:05 | 1,192.00 | 1,192.00 | 1,186.02 | 1,186.02 | 5.7K |
| 08:06 | 1,188.00 | 1,188.00 | 1,186.43 | 1,186.43 | 0.9K |
| 08:07 | 1,190.00 | 1,194.00 | 1,190.00 | 1,190.52 | 2.1K |
| 08:12 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0.2K |
| 08:20 | 1,190.04 | 1,190.04 | 1,190.04 | 1,190.04 | 0.0K |
| 08:29 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 3.7K |
| 08:30 | 1,189.22 | 1,189.22 | 1,189.22 | 1,189.22 | 0.0K |
| 08:31 | 1,189.28 | 1,189.28 | 1,189.28 | 1,189.28 | 0.0K |
| 08:34 | 1,187.24 | 1,187.24 | 1,180.00 | 1,180.00 | 5.4K |
| 08:35 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 0.7K |
| 08:36 | 1,180.72 | 1,180.72 | 1,180.72 | 1,180.72 | 0.2K |
| 08:38 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 0.0K |
| 08:40 | 1,182.00 | 1,184.00 | 1,182.00 | 1,184.00 | 2.5K |
| 08:46 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 0.0K |
| 08:49 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 2.1K |
| 08:50 | 1,180.00 | 1,184.00 | 1,180.00 | 1,184.00 | 2.9K |
| 08:53 | 1,183.68 | 1,183.68 | 1,183.68 | 1,183.68 | 0.4K |
| 08:56 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 0.0K |
| 09:00 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 2.2K |
| 09:01 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 0.1K |
| 09:10 | 1,181.38 | 1,186.00 | 1,181.38 | 1,184.64 | 3.7K |
| 09:17 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 0.1K |
| 09:24 | 1,182.00 | 1,186.00 | 1,182.00 | 1,184.64 | 0.7K |
| 09:26 | 1,184.40 | 1,184.40 | 1,184.40 | 1,184.40 | 1.2K |
| 09:27 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 0.3K |
| 09:29 | 1,188.00 | 1,190.00 | 1,188.00 | 1,190.00 | 4.9K |
| 09:30 | 1,188.53 | 1,188.53 | 1,188.53 | 1,188.53 | 0.5K |
| 09:33 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 0.5K |
| 09:34 | 1,186.86 | 1,186.86 | 1,186.86 | 1,186.86 | 0.5K |
| 09:36 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0.0K |
| 09:37 | 1,186.86 | 1,186.86 | 1,186.86 | 1,186.86 | 1.4K |
| 09:38 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0.8K |
| 09:39 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 0.1K |
| 09:42 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 1.3K |
| 09:43 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 0.5K |
| 09:45 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | 0.3K |
| 09:46 | 1,186.72 | 1,186.72 | 1,186.72 | 1,186.72 | 0.5K |
| 09:48 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 0.1K |
| 09:49 | 1,188.00 | 1,192.00 | 1,188.00 | 1,192.00 | 0.4K |
| 09:50 | 1,189.68 | 1,189.68 | 1,189.68 | 1,189.68 | 0.2K |
| 09:51 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | 0.0K |
| 09:52 | 1,192.00 | 1,192.00 | 1,188.00 | 1,190.36 | 0.6K |
| 09:53 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0.5K |
| 09:54 | 1,190.00 | 1,192.00 | 1,190.00 | 1,192.00 | 1.7K |
| 09:56 | 1,189.68 | 1,189.68 | 1,189.68 | 1,189.68 | 0.7K |
| 10:00 | 1,190.36 | 1,190.36 | 1,190.36 | 1,190.36 | 0.0K |
| 10:02 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 1.1K |
| 10:04 | 1,191.54 | 1,194.00 | 1,190.00 | 1,190.00 | 3.4K |
| 10:05 | 1,192.00 | 1,194.00 | 1,192.00 | 1,194.00 | 1.3K |
| 10:06 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 0.4K |
| 10:08 | 1,192.00 | 1,194.00 | 1,192.00 | 1,194.00 | 0.7K |
| 10:11 | 1,192.52 | 1,192.52 | 1,192.52 | 1,192.52 | 0.5K |
| 10:18 | 1,196.00 | 1,196.00 | 1,193.54 | 1,193.54 | 0.1K |
| 10:21 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 0.0K |
| 10:23 | 1,194.36 | 1,194.36 | 1,194.36 | 1,194.36 | 0.5K |
| 10:24 | 1,194.36 | 1,194.36 | 1,192.00 | 1,192.00 | 1.7K |
| 10:31 | 1,190.36 | 1,190.36 | 1,190.36 | 1,190.36 | 0.1K |
| 10:38 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | 0.0K |
| 10:43 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 0.0K |
| 10:47 | 1,189.68 | 1,189.68 | 1,189.68 | 1,189.68 | 1.0K |
| 10:52 | 1,192.00 | 1,192.00 | 1,190.36 | 1,190.36 | 0.2K |
| 10:56 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | 0.6K |
| 10:59 | 1,187.68 | 1,187.68 | 1,187.68 | 1,187.68 | 1.0K |
| 11:01 | 1,189.28 | 1,189.28 | 1,189.28 | 1,189.28 | 0.8K |
| 11:02 | 1,189.60 | 1,190.00 | 1,189.60 | 1,190.00 | 1.9K |
| 11:04 | 1,189.28 | 1,189.28 | 1,189.28 | 1,189.28 | 0.2K |
| 11:20 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0.0K |
| 11:24 | 1,189.30 | 1,189.30 | 1,186.00 | 1,186.00 | 1.2K |
| 11:29 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 0.1K |
| 11:30 | 1,185.80 | 1,185.80 | 1,185.70 | 1,185.70 | 1.5K |
| 11:31 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | 0.7K |
| 11:37 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | 0.0K |
| 11:38 | 1,185.68 | 1,185.68 | 1,185.68 | 1,185.68 | 0.4K |
| 11:39 | 1,185.68 | 1,185.68 | 1,185.68 | 1,185.68 | 0.4K |
| 11:41 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 0.4K |
| 11:42 | 1,187.60 | 1,187.60 | 1,187.60 | 1,187.60 | 1.0K |
| 11:45 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 0.3K |
| 11:50 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | 0.0K |
| 12:03 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | 0.0K |
| 12:04 | 1,187.46 | 1,187.46 | 1,187.46 | 1,187.46 | 0.1K |
| 12:06 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | 0.0K |
| 12:21 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | 0.7K |
| 12:23 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | 0.2K |
| 12:27 | 1,188.92 | 1,188.92 | 1,188.92 | 1,188.92 | 0.6K |
| 12:29 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0.0K |
| 12:30 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0.7K |
| 12:31 | 1,190.00 | 1,192.00 | 1,190.00 | 1,192.00 | 0.9K |
| 12:33 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 0.1K |
| 12:35 | 1,192.36 | 1,192.36 | 1,192.36 | 1,192.36 | 0.0K |
| 12:38 | 1,192.36 | 1,192.36 | 1,192.36 | 1,192.36 | 0.1K |
| 12:39 | 1,190.60 | 1,190.60 | 1,190.60 | 1,190.60 | 0.4K |
| 12:46 | 1,192.36 | 1,192.36 | 1,192.36 | 1,192.36 | 0.4K |
| 12:50 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | 0.2K |
| 12:53 | 1,190.60 | 1,190.60 | 1,190.60 | 1,190.60 | 0.1K |
| 12:56 | 1,192.36 | 1,192.36 | 1,192.36 | 1,192.36 | 0.9K |
| 12:57 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 0.5K |
| 12:59 | 1,192.36 | 1,192.36 | 1,192.36 | 1,192.36 | 0.1K |
| 13:00 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | 0.0K |
| 13:06 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | 0.0K |
| 13:07 | 1,192.36 | 1,192.36 | 1,192.36 | 1,192.36 | 0.3K |
| 13:11 | 1,190.60 | 1,190.60 | 1,190.60 | 1,190.60 | 0.8K |
| 13:20 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1.5K |
| 13:21 | 1,186.00 | 1,188.00 | 1,186.00 | 1,188.00 | 6.4K |
| 13:23 | 1,188.00 | 1,190.00 | 1,188.00 | 1,188.00 | 6.4K |
| 13:25 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | 0.8K |
| 13:27 | 1,186.20 | 1,186.20 | 1,186.20 | 1,186.20 | 0.8K |
| 13:29 | 1,187.70 | 1,187.70 | 1,187.70 | 1,187.70 | 1.4K |
| 13:39 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | 11.4K |
| 13:40 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0.1K |
| 13:45 | 1,191.90 | 1,191.90 | 1,187.00 | 1,187.00 | 3.0K |
| 13:46 | 1,191.89 | 1,191.89 | 1,191.89 | 1,191.89 | 0.4K |
| 13:54 | 1,193.54 | 1,200.00 | 1,193.54 | 1,200.00 | 3.0K |
| 13:56 | 1,200.00 | 1,200.00 | 1,196.00 | 1,196.00 | 1.1K |
| 13:57 | 1,195.18 | 1,196.00 | 1,195.18 | 1,196.00 | 1.1K |
| 13:58 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 0.0K |
| 13:59 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | 0.1K |
| 14:01 | 1,195.18 | 1,196.00 | 1,195.18 | 1,196.00 | 0.8K |
| 14:03 | 1,195.18 | 1,195.18 | 1,195.18 | 1,195.18 | 0.3K |
| 14:04 | 1,194.30 | 1,194.30 | 1,194.30 | 1,194.30 | 0.2K |
| 14:07 | 1,195.17 | 1,195.17 | 1,195.17 | 1,195.17 | 0.4K |
| 14:09 | 1,194.00 | 1,196.00 | 1,194.00 | 1,196.00 | 0.1K |
| 14:11 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | 1.2K |
| 14:13 | 1,193.17 | 1,193.17 | 1,193.17 | 1,193.17 | 0.1K |
| 14:14 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 0.2K |
| 14:15 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | 0.6K |
| 14:28 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | 0.0K |
| 14:29 | 1,191.57 | 1,191.57 | 1,191.57 | 1,191.57 | 2.0K |
| 14:31 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | 0.9K |
| 14:34 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 1.1K |
| 14:37 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | 0.1K |
| 14:45 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | 1.1K |
| 14:51 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | 0.0K |
| 14:57 | 1,192.34 | 1,192.34 | 1,190.00 | 1,190.00 | 0.3K |
| 15:02 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0.8K |
| 15:03 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0.8K |
| 15:04 | 1,188.20 | 1,188.20 | 1,188.20 | 1,188.20 | 1.7K |
| 15:06 | 1,188.30 | 1,190.00 | 1,188.30 | 1,190.00 | 0.2K |
| 15:09 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | 1.7K |
| 15:11 | 1,186.60 | 1,186.60 | 1,186.60 | 1,186.60 | 0.3K |
| 15:14 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | 0.3K |
| 15:20 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | 0.0K |
| 15:22 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | 1.9K |
| 15:25 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 2.3K |
| 15:38 | 1,184.34 | 1,184.34 | 1,184.34 | 1,184.34 | 0.4K |
| 15:42 | 1,185.40 | 1,188.00 | 1,185.40 | 1,188.00 | 2.0K |
| 15:44 | 1,186.40 | 1,186.40 | 1,186.40 | 1,186.40 | 2.0K |
| 15:45 | 1,186.40 | 1,186.60 | 1,186.40 | 1,186.60 | 6.4K |
| 15:46 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0.1K |
| 15:47 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0.3K |
| 15:51 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | 0.9K |
| 15:52 | 1,186.00 | 1,186.00 | 1,184.00 | 1,184.00 | 1.5K |
| 15:53 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | 0.1K |
| 15:54 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0.1K |
| 15:55 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | 2.6K |
| 15:58 | 1,184.00 | 1,184.00 | 1,180.00 | 1,180.00 | 5.5K |
| 16:00 | 1,186.00 | 1,186.00 | 1,182.00 | 1,182.00 | 0.2K |
| 16:01 | 1,182.00 | 1,186.00 | 1,182.00 | 1,186.00 | 1.8K |
| 16:02 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 0.1K |
| 16:03 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 0.2K |
| 16:05 | 1,183.22 | 1,183.22 | 1,183.22 | 1,183.22 | 0.6K |
| 16:06 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 0.4K |
| 16:07 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 0.0K |
| 16:13 | 1,184.99 | 1,184.99 | 1,184.99 | 1,184.99 | 0.2K |
| 16:16 | 1,184.00 | 1,184.00 | 1,182.00 | 1,184.00 | 1.8K |
| 16:17 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 0.1K |
| 16:18 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 0.9K |
| 16:19 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 0.2K |
| 16:20 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 0.0K |
| 16:21 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 0.1K |
| 16:22 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 0.3K |
| 16:24 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 0.4K |
| 16:25 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 2.2K |
| 16:26 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 0.4K |
| 16:27 | 1,186.00 | 1,188.00 | 1,186.00 | 1,188.00 | 2.0K |
| 16:28 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | 0.0K |
| 16:29 | 1,184.53 | 1,188.00 | 1,184.53 | 1,188.00 | 1.6K |
| 16:35 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 58.2K |