1,812.88
Last Update: 2025-10-03
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:00 | 1,920.75 | 1,957.01 | 1,920.75 | 1,957.01 | 75.7K |
09:05 | 1,954.31 | 1,954.31 | 1,947.01 | 1,949.23 | 40.5K |
09:10 | 1,944.25 | 1,944.25 | 1,940.50 | 1,942.09 | 54.6K |
09:15 | 1,943.94 | 1,943.94 | 1,938.98 | 1,943.10 | 23.3K |
09:20 | 1,950.00 | 1,955.43 | 1,947.46 | 1,950.32 | 52.0K |
09:25 | 1,946.29 | 1,946.51 | 1,945.32 | 1,945.51 | 22.5K |
09:30 | 1,937.15 | 1,939.63 | 1,932.57 | 1,932.57 | 54.4K |
09:35 | 1,929.34 | 1,936.96 | 1,929.34 | 1,936.15 | 43.8K |
09:40 | 1,937.26 | 1,939.90 | 1,936.22 | 1,936.22 | 25.6K |
09:45 | 1,930.48 | 1,936.13 | 1,930.48 | 1,936.13 | 23.2K |
09:50 | 1,935.84 | 1,935.84 | 1,934.09 | 1,934.09 | 13.9K |
09:55 | 1,933.77 | 1,938.61 | 1,933.35 | 1,937.78 | 17.3K |
10:00 | 1,940.37 | 1,940.37 | 1,937.26 | 1,939.22 | 22.4K |
10:05 | 1,937.93 | 1,944.02 | 1,937.93 | 1,943.77 | 50.6K |
10:10 | 1,942.41 | 1,942.41 | 1,934.17 | 1,934.17 | 28.5K |
10:15 | 1,935.52 | 1,935.52 | 1,931.10 | 1,932.91 | 4.5K |
10:20 | 1,932.58 | 1,935.53 | 1,932.58 | 1,935.53 | 5.3K |
10:25 | 1,937.51 | 1,940.78 | 1,937.51 | 1,940.78 | 9.6K |
10:30 | 1,944.15 | 1,946.03 | 1,943.23 | 1,946.03 | 17.9K |
10:35 | 1,947.44 | 1,949.68 | 1,946.84 | 1,946.84 | 21.1K |
10:40 | 1,948.30 | 1,948.30 | 1,942.61 | 1,946.64 | 21.4K |
10:45 | 1,945.26 | 1,945.26 | 1,942.64 | 1,944.76 | 14.1K |
10:50 | 1,944.76 | 1,944.76 | 1,941.70 | 1,943.21 | 13.9K |
10:55 | 1,946.89 | 1,946.89 | 1,943.47 | 1,944.10 | 15.3K |
11:00 | 1,946.23 | 1,946.85 | 1,945.92 | 1,946.85 | 28.7K |
11:05 | 1,947.61 | 1,948.48 | 1,945.18 | 1,948.48 | 16.5K |
11:10 | 1,948.03 | 1,948.03 | 1,945.42 | 1,945.42 | 14.6K |
11:15 | 1,945.75 | 1,949.57 | 1,945.21 | 1,949.18 | 23.6K |
11:20 | 1,949.51 | 1,951.14 | 1,949.51 | 1,949.63 | 14.9K |
11:25 | 1,950.95 | 1,951.71 | 1,950.14 | 1,950.14 | 12.4K |
11:30 | 1,948.29 | 1,949.59 | 1,948.29 | 1,949.59 | 8.6K |
11:35 | 1,948.98 | 1,950.59 | 1,947.72 | 1,947.72 | 15.0K |
11:40 | 1,947.11 | 1,947.11 | 1,946.30 | 1,946.93 | 12.9K |
11:45 | 1,947.77 | 1,950.05 | 1,947.77 | 1,950.05 | 14.4K |
11:50 | 1,949.66 | 1,949.67 | 1,948.32 | 1,948.32 | 15.6K |
11:55 | 1,948.87 | 1,949.69 | 1,947.14 | 1,948.79 | 5.9K |
12:00 | 1,948.91 | 1,950.39 | 1,948.91 | 1,949.96 | 7.9K |
12:05 | 1,949.94 | 1,950.80 | 1,948.17 | 1,948.68 | 13.4K |
12:10 | 1,947.45 | 1,948.95 | 1,946.85 | 1,946.85 | 7.9K |
12:15 | 1,947.00 | 1,949.34 | 1,946.24 | 1,947.16 | 11.5K |
12:20 | 1,947.32 | 1,947.65 | 1,946.97 | 1,946.97 | 1.9K |
12:25 | 1,946.97 | 1,948.81 | 1,946.80 | 1,947.67 | 2.7K |
12:30 | 1,947.61 | 1,947.91 | 1,940.61 | 1,940.61 | 23.4K |
12:35 | 1,936.35 | 1,936.80 | 1,935.22 | 1,935.22 | 16.6K |
12:40 | 1,935.74 | 1,935.74 | 1,930.39 | 1,930.39 | 32.9K |
12:45 | 1,927.59 | 1,928.14 | 1,927.12 | 1,928.14 | 12.9K |
12:50 | 1,928.33 | 1,929.22 | 1,926.46 | 1,926.46 | 7.5K |
12:55 | 1,923.04 | 1,927.10 | 1,921.60 | 1,923.84 | 42.2K |
13:00 | 1,920.04 | 1,922.84 | 1,920.04 | 1,922.84 | 32.7K |
13:05 | 1,920.90 | 1,921.97 | 1,918.22 | 1,921.97 | 27.8K |
13:10 | 1,921.33 | 1,925.22 | 1,921.33 | 1,925.22 | 10.7K |
13:15 | 1,920.74 | 1,920.74 | 1,900.74 | 1,911.17 | 26.3K |
13:20 | 1,911.36 | 1,917.27 | 1,911.36 | 1,915.31 | 31.8K |
13:25 | 1,916.82 | 1,919.36 | 1,913.79 | 1,913.79 | 14.1K |
13:30 | 1,913.92 | 1,913.92 | 1,902.60 | 1,902.60 | 27.9K |
13:35 | 1,901.87 | 1,901.87 | 1,885.47 | 1,885.47 | 51.5K |
13:40 | 1,885.27 | 1,893.16 | 1,885.27 | 1,892.91 | 25.4K |
13:45 | 1,884.11 | 1,884.11 | 1,882.23 | 1,883.62 | 31.2K |
13:50 | 1,880.58 | 1,880.58 | 1,875.33 | 1,875.33 | 24.7K |
13:55 | 1,874.95 | 1,886.74 | 1,874.26 | 1,886.74 | 47.6K |
14:00 | 1,886.11 | 1,889.28 | 1,881.39 | 1,889.28 | 26.6K |
14:05 | 1,889.12 | 1,889.53 | 1,888.81 | 1,889.53 | 20.2K |
14:10 | 1,886.53 | 1,891.53 | 1,886.53 | 1,890.74 | 23.1K |
14:15 | 1,892.72 | 1,893.29 | 1,890.18 | 1,892.48 | 16.5K |
14:20 | 1,894.56 | 1,894.56 | 1,891.54 | 1,892.96 | 11.0K |
14:25 | 1,892.54 | 1,894.09 | 1,892.15 | 1,892.15 | 17.9K |
14:30 | 1,893.61 | 1,895.58 | 1,890.94 | 1,891.02 | 11.9K |
14:35 | 1,885.89 | 1,885.89 | 1,877.84 | 1,877.84 | 33.6K |
14:40 | 1,878.57 | 1,880.14 | 1,877.92 | 1,879.38 | 8.0K |
14:45 | 1,878.15 | 1,878.30 | 1,877.67 | 1,878.30 | 4.5K |
14:50 | 1,877.10 | 1,877.38 | 1,875.87 | 1,875.87 | 11.3K |
14:55 | 1,879.80 | 1,879.80 | 1,873.41 | 1,873.41 | 16.3K |
15:00 | 1,873.54 | 1,875.33 | 1,870.62 | 1,870.62 | 8.8K |
15:05 | 1,872.97 | 1,872.97 | 1,871.77 | 1,871.84 | 5.1K |
15:10 | 1,869.13 | 1,869.13 | 1,866.82 | 1,868.15 | 13.2K |
15:15 | 1,868.41 | 1,874.41 | 1,867.70 | 1,874.41 | 11.7K |
15:20 | 1,874.62 | 1,874.87 | 1,872.87 | 1,874.87 | 11.5K |
15:25 | 1,875.31 | 1,878.89 | 1,875.31 | 1,878.89 | 9.6K |
15:30 | 1,878.45 | 1,878.45 | 1,875.72 | 1,875.72 | 25.0K |
15:35 | 1,875.85 | 1,884.90 | 1,875.85 | 1,880.40 | 15.6K |
15:40 | 1,881.91 | 1,886.45 | 1,881.91 | 1,886.45 | 14.7K |
15:45 | 1,884.36 | 1,885.51 | 1,884.17 | 1,885.28 | 11.6K |
15:50 | 1,884.52 | 1,884.61 | 1,884.10 | 1,884.13 | 7.8K |
15:55 | 1,884.11 | 1,884.37 | 1,883.70 | 1,884.37 | 10.4K |
16:00 | 1,884.66 | 1,884.66 | 1,880.81 | 1,880.97 | 23.0K |
16:05 | 1,882.46 | 1,885.01 | 1,882.26 | 1,884.52 | 13.1K |
16:10 | 1,883.75 | 1,885.08 | 1,882.67 | 1,885.08 | 15.2K |
16:15 | 1,883.53 | 1,884.40 | 1,883.23 | 1,884.40 | 6.8K |
16:20 | 1,884.75 | 1,884.75 | 1,882.87 | 1,883.52 | 11.1K |
16:25 | 1,881.40 | 1,882.92 | 1,880.71 | 1,880.91 | 6.7K |
16:30 | 1,880.38 | 1,880.72 | 1,880.38 | 1,880.68 | 4.3K |
16:35 | 1,880.23 | 1,881.27 | 1,880.23 | 1,881.27 | 12.3K |
16:40 | 1,880.51 | 1,880.51 | 1,879.50 | 1,880.18 | 11.7K |
16:45 | 1,882.04 | 1,884.66 | 1,882.04 | 1,884.17 | 10.5K |
16:50 | 1,884.40 | 1,884.40 | 1,881.00 | 1,881.40 | 26.5K |
16:55 | 1,881.66 | 1,881.66 | 1,879.06 | 1,879.06 | 7.2K |
17:00 | 1,879.92 | 1,879.92 | 1,878.74 | 1,879.16 | 12.0K |
17:05 | 1,879.78 | 1,879.78 | 1,878.29 | 1,878.29 | 18.6K |
17:10 | 1,876.97 | 1,880.42 | 1,876.97 | 1,880.42 | 25.3K |
17:15 | 1,883.46 | 1,889.06 | 1,883.46 | 1,888.98 | 40.4K |
17:20 | 1,887.71 | 1,894.36 | 1,887.71 | 1,894.36 | 65.4K |
17:25 | 1,895.43 | 1,899.89 | 1,895.43 | 1,899.89 | 76.6K |
17:30 | 1,902.51 | 1,902.51 | 1,902.51 | 1,902.51 | 795.0K |