1,000.00
Last Update: 2025-10-01
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,182.00 | 1,202.00 | 1,182.00 | 1,202.00 | 0.8K |
| 08:02 | 1,194.08 | 1,194.08 | 1,194.08 | 1,194.08 | 0.1K |
| 08:05 | 1,194.08 | 1,194.08 | 1,194.08 | 1,194.08 | 0.6K |
| 08:07 | 1,202.00 | 1,202.00 | 1,202.00 | 1,202.00 | 0.0K |
| 08:08 | 1,194.08 | 1,194.08 | 1,194.08 | 1,194.08 | 0.1K |
| 08:10 | 1,191.40 | 1,191.40 | 1,191.40 | 1,191.40 | 4.3K |
| 08:11 | 1,188.00 | 1,188.64 | 1,188.00 | 1,188.00 | 2.7K |
| 08:12 | 1,188.00 | 1,188.00 | 1,187.00 | 1,187.00 | 1.6K |
| 08:13 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | 0.2K |
| 08:15 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | 0.0K |
| 08:16 | 1,182.00 | 1,182.00 | 1,179.00 | 1,179.00 | 2.4K |
| 08:17 | 1,182.00 | 1,182.00 | 1,178.05 | 1,178.05 | 0.6K |
| 08:19 | 1,180.80 | 1,182.00 | 1,180.00 | 1,182.00 | 1.5K |
| 08:20 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0.7K |
| 08:22 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 0.6K |
| 08:23 | 1,180.00 | 1,182.00 | 1,180.00 | 1,182.00 | 2.2K |
| 08:26 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 0.6K |
| 08:27 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 0.3K |
| 08:29 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 0.0K |
| 08:32 | 1,184.00 | 1,184.00 | 1,183.20 | 1,183.20 | 0.4K |
| 08:36 | 1,184.81 | 1,184.81 | 1,184.81 | 1,184.81 | 1.0K |
| 08:37 | 1,182.00 | 1,182.00 | 1,178.00 | 1,180.00 | 3.5K |
| 08:38 | 1,177.43 | 1,177.43 | 1,177.43 | 1,177.43 | 0.9K |
| 08:39 | 1,179.20 | 1,180.00 | 1,179.20 | 1,180.00 | 4.3K |
| 08:41 | 1,180.50 | 1,180.50 | 1,180.50 | 1,180.50 | 0.1K |
| 08:42 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 0.4K |
| 08:47 | 1,182.00 | 1,184.00 | 1,180.84 | 1,184.00 | 0.6K |
| 08:49 | 1,180.00 | 1,180.00 | 1,178.00 | 1,178.00 | 4.1K |
| 08:50 | 1,176.00 | 1,176.00 | 1,174.00 | 1,175.49 | 0.8K |
| 08:51 | 1,174.84 | 1,174.84 | 1,171.00 | 1,171.00 | 0.8K |
| 08:52 | 1,174.00 | 1,178.00 | 1,174.00 | 1,178.00 | 3.2K |
| 08:56 | 1,177.48 | 1,177.48 | 1,177.48 | 1,177.48 | 0.1K |
| 08:59 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0.0K |
| 09:00 | 1,178.00 | 1,180.00 | 1,178.00 | 1,180.00 | 2.7K |
| 09:01 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 0.3K |
| 09:02 | 1,180.00 | 1,180.00 | 1,178.00 | 1,180.00 | 2.5K |
| 09:08 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 15.4K |
| 09:12 | 1,174.58 | 1,174.58 | 1,174.00 | 1,174.00 | 6.7K |
| 09:13 | 1,172.00 | 1,174.00 | 1,172.00 | 1,174.00 | 2.6K |
| 09:14 | 1,178.00 | 1,178.00 | 1,174.00 | 1,178.00 | 0.6K |
| 09:15 | 1,172.00 | 1,173.40 | 1,172.00 | 1,173.10 | 1.2K |
| 09:16 | 1,170.00 | 1,172.00 | 1,167.80 | 1,172.00 | 1.5K |
| 09:18 | 1,174.00 | 1,174.00 | 1,172.92 | 1,172.92 | 0.7K |
| 09:19 | 1,174.00 | 1,175.10 | 1,174.00 | 1,175.10 | 0.1K |
| 09:21 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | 0.1K |
| 09:25 | 1,176.00 | 1,180.00 | 1,170.00 | 1,178.00 | 15.7K |
| 09:26 | 1,180.00 | 1,180.00 | 1,174.00 | 1,174.00 | 0.8K |
| 09:27 | 1,174.00 | 1,174.80 | 1,170.00 | 1,174.80 | 11.5K |
| 09:28 | 1,174.50 | 1,174.50 | 1,174.50 | 1,174.50 | 0.1K |
| 09:29 | 1,175.20 | 1,176.00 | 1,173.81 | 1,173.81 | 2.5K |
| 09:44 | 1,173.80 | 1,173.80 | 1,173.80 | 1,173.80 | 0.2K |
| 09:50 | 1,174.44 | 1,174.44 | 1,174.44 | 1,174.44 | 0.1K |
| 09:51 | 1,175.75 | 1,175.75 | 1,175.75 | 1,175.75 | 0.1K |
| 09:54 | 1,177.10 | 1,177.10 | 1,177.10 | 1,177.10 | 0.0K |
| 09:57 | 1,173.80 | 1,178.00 | 1,173.80 | 1,178.00 | 0.4K |
| 09:59 | 1,175.75 | 1,175.75 | 1,175.75 | 1,175.75 | 0.1K |
| 10:00 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | 0.6K |
| 10:08 | 1,175.71 | 1,175.71 | 1,175.71 | 1,175.71 | 0.1K |
| 10:10 | 1,173.31 | 1,173.31 | 1,173.31 | 1,173.31 | 0.0K |
| 10:14 | 1,175.71 | 1,175.71 | 1,175.71 | 1,175.71 | 0.0K |
| 10:18 | 1,164.00 | 1,164.00 | 1,160.00 | 1,160.00 | 25.1K |
| 10:19 | 1,164.00 | 1,166.00 | 1,164.00 | 1,166.00 | 1.8K |
| 10:20 | 1,166.00 | 1,166.00 | 1,164.00 | 1,164.00 | 1.5K |
| 10:21 | 1,166.00 | 1,166.00 | 1,166.00 | 1,166.00 | 0.0K |
| 10:22 | 1,162.00 | 1,163.40 | 1,162.00 | 1,163.40 | 6.9K |
| 10:23 | 1,163.40 | 1,163.40 | 1,163.40 | 1,163.40 | 0.1K |
| 10:24 | 1,162.00 | 1,162.00 | 1,162.00 | 1,162.00 | 3.2K |
| 10:25 | 1,162.00 | 1,164.57 | 1,162.00 | 1,164.57 | 2.2K |
| 10:26 | 1,162.00 | 1,165.40 | 1,162.00 | 1,162.00 | 0.6K |
| 10:28 | 1,165.33 | 1,165.33 | 1,162.00 | 1,162.00 | 0.6K |
| 10:39 | 1,166.00 | 1,166.00 | 1,166.00 | 1,166.00 | 0.1K |
| 10:40 | 1,166.00 | 1,170.00 | 1,166.00 | 1,170.00 | 4.0K |
| 10:47 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | 2.1K |
| 10:51 | 1,174.00 | 1,174.00 | 1,172.98 | 1,172.98 | 0.0K |
| 10:54 | 1,171.65 | 1,171.65 | 1,171.65 | 1,171.65 | 0.1K |
| 10:55 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | 0.0K |
| 11:08 | 1,170.75 | 1,174.00 | 1,170.75 | 1,174.00 | 0.4K |
| 11:10 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | 1.7K |
| 11:11 | 1,177.10 | 1,177.10 | 1,177.10 | 1,177.10 | 0.0K |
| 11:12 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 0.2K |
| 11:14 | 1,176.27 | 1,176.27 | 1,176.27 | 1,176.27 | 0.4K |
| 11:18 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 0.2K |
| 11:21 | 1,175.98 | 1,175.98 | 1,175.98 | 1,175.98 | 0.0K |
| 11:24 | 1,172.00 | 1,172.00 | 1,170.00 | 1,170.00 | 3.6K |
| 11:29 | 1,173.10 | 1,173.10 | 1,173.10 | 1,173.10 | 0.1K |
| 11:30 | 1,174.00 | 1,176.00 | 1,174.00 | 1,176.00 | 0.9K |
| 11:33 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 15.3K |
| 11:44 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | 0.0K |
| 11:50 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 0.1K |
| 11:58 | 1,178.00 | 1,180.00 | 1,178.00 | 1,180.00 | 0.9K |
| 12:03 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0.0K |
| 12:06 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 2.0K |
| 12:12 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0.1K |
| 12:13 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0.1K |
| 12:21 | 1,178.76 | 1,178.76 | 1,178.76 | 1,178.76 | 0.4K |
| 12:27 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 0.2K |
| 12:34 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 49.2K |
| 12:35 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 0.3K |
| 12:36 | 1,178.20 | 1,178.20 | 1,178.20 | 1,178.20 | 0.3K |
| 12:41 | 1,177.20 | 1,177.20 | 1,177.20 | 1,177.20 | 0.0K |
| 12:48 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 0.2K |
| 12:49 | 1,176.90 | 1,176.90 | 1,176.90 | 1,176.90 | 0.1K |
| 12:50 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 0.2K |
| 12:58 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 0.8K |
| 13:05 | 1,176.00 | 1,176.00 | 1,172.00 | 1,172.00 | 3.5K |
| 13:07 | 1,174.00 | 1,176.00 | 1,174.00 | 1,176.00 | 1.1K |
| 13:10 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | 0.0K |
| 13:14 | 1,173.52 | 1,173.52 | 1,173.52 | 1,173.52 | 0.2K |
| 13:16 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | 0.1K |
| 13:18 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | 0.1K |
| 13:20 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | 0.0K |
| 13:22 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | 0.3K |
| 13:27 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | 1.1K |
| 13:30 | 1,176.00 | 1,178.00 | 1,176.00 | 1,178.00 | 0.9K |
| 13:38 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 1.4K |
| 13:43 | 1,176.44 | 1,176.44 | 1,176.44 | 1,176.44 | 2.1K |
| 13:46 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | 5.8K |
| 13:47 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 2.1K |
| 13:49 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | 0.3K |
| 13:50 | 1,172.00 | 1,174.00 | 1,172.00 | 1,174.00 | 0.9K |
| 13:59 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 3.0K |
| 14:00 | 1,172.55 | 1,172.55 | 1,172.55 | 1,172.55 | 0.1K |
| 14:07 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | 0.0K |
| 14:11 | 1,170.60 | 1,170.60 | 1,170.60 | 1,170.60 | 0.0K |
| 14:14 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | 0.0K |
| 14:17 | 1,172.97 | 1,172.97 | 1,172.97 | 1,172.97 | 1.0K |
| 14:26 | 1,171.20 | 1,171.20 | 1,171.20 | 1,171.20 | 0.3K |
| 14:27 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | 0.0K |
| 14:30 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | 0.0K |
| 14:32 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | 0.1K |
| 14:34 | 1,172.00 | 1,174.00 | 1,172.00 | 1,174.00 | 4.4K |
| 14:38 | 1,172.96 | 1,174.00 | 1,172.96 | 1,174.00 | 1.6K |
| 14:45 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | 0.2K |
| 14:49 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | 0.0K |
| 14:51 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | 0.0K |
| 14:52 | 1,174.55 | 1,174.55 | 1,174.55 | 1,174.55 | 0.4K |
| 14:54 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | 11.1K |
| 15:00 | 1,172.00 | 1,172.00 | 1,170.00 | 1,170.00 | 3.6K |
| 15:01 | 1,170.55 | 1,170.55 | 1,170.55 | 1,170.55 | 0.1K |
| 15:02 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 2.2K |
| 15:06 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 0.0K |
| 15:08 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 0.0K |
| 15:09 | 1,166.00 | 1,166.00 | 1,165.20 | 1,165.43 | 3.0K |
| 15:10 | 1,165.20 | 1,166.38 | 1,165.20 | 1,166.38 | 0.7K |
| 15:11 | 1,165.20 | 1,166.63 | 1,165.20 | 1,166.63 | 1.0K |
| 15:13 | 1,166.96 | 1,166.96 | 1,166.96 | 1,166.96 | 0.1K |
| 15:15 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | 0.0K |
| 15:16 | 1,166.00 | 1,166.00 | 1,166.00 | 1,166.00 | 1.0K |
| 15:17 | 1,166.63 | 1,166.63 | 1,164.60 | 1,166.63 | 0.3K |
| 15:18 | 1,164.60 | 1,164.60 | 1,164.60 | 1,164.60 | 0.1K |
| 15:19 | 1,166.00 | 1,166.00 | 1,166.00 | 1,166.00 | 0.3K |
| 15:20 | 1,166.00 | 1,166.00 | 1,166.00 | 1,166.00 | 2.4K |
| 15:21 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | 2.4K |
| 15:22 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | 4.7K |
| 15:24 | 1,162.00 | 1,164.38 | 1,162.00 | 1,164.38 | 2.0K |
| 15:25 | 1,164.27 | 1,164.72 | 1,164.27 | 1,164.72 | 2.0K |
| 15:31 | 1,166.00 | 1,166.00 | 1,166.00 | 1,166.00 | 0.0K |
| 15:33 | 1,162.00 | 1,164.00 | 1,156.00 | 1,156.00 | 21.5K |
| 15:34 | 1,156.00 | 1,160.00 | 1,154.00 | 1,158.00 | 13.0K |
| 15:35 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | 0.7K |
| 15:36 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | 0.3K |
| 15:37 | 1,158.00 | 1,158.00 | 1,158.00 | 1,158.00 | 2.8K |
| 15:38 | 1,156.00 | 1,158.28 | 1,156.00 | 1,156.00 | 0.4K |
| 15:39 | 1,156.00 | 1,156.00 | 1,156.00 | 1,156.00 | 1.7K |
| 15:40 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 2.3K |
| 15:45 | 1,159.42 | 1,159.42 | 1,156.66 | 1,159.42 | 1.7K |
| 15:46 | 1,160.00 | 1,160.00 | 1,158.13 | 1,158.13 | 1.9K |
| 15:47 | 1,160.26 | 1,160.26 | 1,160.26 | 1,160.26 | 0.0K |
| 15:49 | 1,162.00 | 1,162.00 | 1,160.00 | 1,160.00 | 0.9K |
| 15:50 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 0.0K |
| 15:56 | 1,156.00 | 1,156.00 | 1,156.00 | 1,156.00 | 0.0K |
| 16:01 | 1,158.84 | 1,158.84 | 1,158.84 | 1,158.84 | 0.3K |
| 16:02 | 1,156.00 | 1,158.84 | 1,156.00 | 1,158.84 | 0.2K |
| 16:03 | 1,158.84 | 1,158.84 | 1,158.00 | 1,158.70 | 1.6K |
| 16:05 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 0.0K |
| 16:08 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 0.0K |
| 16:11 | 1,156.00 | 1,156.00 | 1,156.00 | 1,156.00 | 0.7K |
| 16:12 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | 0.3K |
| 16:13 | 1,156.84 | 1,156.84 | 1,156.84 | 1,156.84 | 0.0K |
| 16:14 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | 1.5K |
| 16:15 | 1,154.70 | 1,158.00 | 1,154.70 | 1,158.00 | 4.5K |
| 16:17 | 1,158.70 | 1,158.84 | 1,158.70 | 1,158.84 | 1.5K |
| 16:18 | 1,159.60 | 1,159.60 | 1,158.84 | 1,158.84 | 0.5K |
| 16:19 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 0.3K |
| 16:20 | 1,158.00 | 1,160.00 | 1,156.00 | 1,156.00 | 7.8K |
| 16:21 | 1,158.00 | 1,158.00 | 1,158.00 | 1,158.00 | 2.8K |
| 16:22 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 0.4K |
| 16:24 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1.6K |
| 16:25 | 1,162.00 | 1,162.00 | 1,162.00 | 1,162.00 | 0.0K |
| 16:26 | 1,160.84 | 1,160.84 | 1,160.84 | 1,160.84 | 0.0K |
| 16:27 | 1,160.84 | 1,162.00 | 1,160.84 | 1,162.00 | 0.0K |
| 16:28 | 1,162.00 | 1,162.00 | 1,162.00 | 1,162.00 | 0.0K |
| 16:29 | 1,162.00 | 1,166.00 | 1,162.00 | 1,166.00 | 0.4K |
| 16:30 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 13.5K |
| 16:35 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | 82.6K |