1,759.60
Last Update: 2025-10-03
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:30 | 1,784.60 | 1,788.40 | 1,784.48 | 1,785.66 | 5,330.6K |
09:35 | 1,786.66 | 1,786.94 | 1,782.43 | 1,783.77 | 5,040.1K |
09:40 | 1,783.87 | 1,788.08 | 1,783.77 | 1,786.65 | 3,782.9K |
09:45 | 1,786.65 | 1,790.13 | 1,786.65 | 1,790.13 | 4,177.3K |
09:50 | 1,790.03 | 1,791.36 | 1,787.56 | 1,788.57 | 3,377.5K |
09:55 | 1,788.57 | 1,789.95 | 1,788.28 | 1,789.06 | 3,792.8K |
10:00 | 1,788.76 | 1,791.40 | 1,787.51 | 1,791.40 | 2,892.0K |
10:05 | 1,791.40 | 1,791.48 | 1,789.49 | 1,790.49 | 4,536.2K |
10:10 | 1,790.49 | 1,792.56 | 1,790.49 | 1,791.72 | 1,952.2K |
10:15 | 1,791.72 | 1,793.27 | 1,791.25 | 1,793.27 | 5,847.9K |
10:20 | 1,793.27 | 1,794.38 | 1,792.61 | 1,793.29 | 3,388.4K |
10:25 | 1,794.00 | 1,798.49 | 1,793.21 | 1,797.95 | 5,279.7K |
10:30 | 1,797.95 | 1,798.59 | 1,795.20 | 1,795.44 | 2,687.0K |
10:35 | 1,795.54 | 1,798.14 | 1,795.54 | 1,797.72 | 2,435.8K |
10:40 | 1,797.72 | 1,798.43 | 1,796.17 | 1,798.39 | 2,092.6K |
10:45 | 1,798.29 | 1,798.59 | 1,792.56 | 1,794.05 | 3,878.5K |
10:50 | 1,794.15 | 1,795.05 | 1,790.32 | 1,792.32 | 2,065.4K |
10:55 | 1,793.38 | 1,795.51 | 1,792.75 | 1,794.49 | 1,067.7K |
11:00 | 1,794.49 | 1,796.94 | 1,794.49 | 1,795.73 | 1,614.0K |
11:05 | 1,796.43 | 1,796.51 | 1,792.79 | 1,793.49 | 941.9K |
11:10 | 1,793.23 | 1,795.01 | 1,791.28 | 1,791.99 | 1,214.6K |
11:15 | 1,791.85 | 1,793.48 | 1,790.20 | 1,790.87 | 1,566.6K |
11:20 | 1,790.87 | 1,792.31 | 1,789.67 | 1,789.67 | 791.4K |
11:25 | 1,790.24 | 1,791.27 | 1,789.51 | 1,790.90 | 4,095.0K |
11:30 | 1,790.90 | 1,791.53 | 1,790.08 | 1,790.08 | 480.8K |
11:35 | 1,790.79 | 1,790.79 | 1,788.49 | 1,788.70 | 1,532.9K |
11:40 | 1,789.40 | 1,789.58 | 1,786.65 | 1,787.40 | 1,302.7K |
11:45 | 1,787.40 | 1,789.17 | 1,787.12 | 1,788.20 | 1,154.1K |
11:50 | 1,788.90 | 1,789.32 | 1,786.76 | 1,788.01 | 2,438.0K |
11:55 | 1,788.72 | 1,791.60 | 1,787.53 | 1,791.60 | 1,606.0K |
12:00 | 1,791.52 | 1,791.52 | 1,791.52 | 1,791.52 | 1.0K |
12:05 | 1,791.52 | 1,791.52 | 1,791.52 | 1,791.52 | 0.0K |
13:00 | 1,790.69 | 1,792.38 | 1,790.69 | 1,791.47 | 1,935.1K |
13:05 | 1,791.47 | 1,794.79 | 1,791.47 | 1,794.75 | 869.1K |
13:10 | 1,794.61 | 1,795.67 | 1,793.30 | 1,793.64 | 1,555.9K |
13:15 | 1,793.64 | 1,794.35 | 1,790.93 | 1,793.19 | 1,325.0K |
13:20 | 1,793.29 | 1,794.13 | 1,791.65 | 1,792.14 | 1,877.0K |
13:25 | 1,792.14 | 1,794.35 | 1,791.80 | 1,794.04 | 1,650.6K |
13:30 | 1,794.04 | 1,795.31 | 1,793.67 | 1,794.85 | 1,473.7K |
13:35 | 1,794.14 | 1,794.95 | 1,792.66 | 1,794.02 | 3,807.9K |
13:40 | 1,794.02 | 1,795.50 | 1,793.02 | 1,795.42 | 1,242.0K |
13:45 | 1,794.72 | 1,795.42 | 1,793.65 | 1,794.92 | 1,499.5K |
13:50 | 1,794.21 | 1,796.36 | 1,794.21 | 1,795.74 | 2,067.0K |
13:55 | 1,795.74 | 1,795.74 | 1,794.49 | 1,794.79 | 1,339.0K |
14:00 | 1,795.50 | 1,795.62 | 1,793.81 | 1,794.82 | 1,567.2K |
14:05 | 1,794.78 | 1,796.46 | 1,793.97 | 1,796.31 | 2,101.0K |
14:10 | 1,796.21 | 1,796.88 | 1,795.46 | 1,796.50 | 1,813.7K |
14:15 | 1,796.50 | 1,796.79 | 1,794.99 | 1,795.29 | 2,325.0K |
14:20 | 1,796.00 | 1,796.24 | 1,794.98 | 1,795.99 | 5,130.6K |
14:25 | 1,796.08 | 1,796.92 | 1,794.97 | 1,796.49 | 3,371.2K |
14:30 | 1,796.69 | 1,797.20 | 1,795.60 | 1,796.30 | 3,835.6K |
14:35 | 1,796.30 | 1,800.06 | 1,795.73 | 1,799.30 | 2,869.5K |
14:40 | 1,799.30 | 1,800.40 | 1,798.71 | 1,799.74 | 2,363.0K |
14:45 | 1,799.74 | 1,800.39 | 1,798.55 | 1,800.03 | 3,383.7K |
14:50 | 1,800.03 | 1,801.58 | 1,798.45 | 1,800.30 | 6,046.5K |
14:55 | 1,800.00 | 1,800.68 | 1,799.11 | 1,800.18 | 3,240.4K |
15:00 | 1,800.18 | 1,801.42 | 1,799.19 | 1,800.23 | 2,476.8K |
15:05 | 1,800.23 | 1,800.99 | 1,799.02 | 1,800.72 | 2,812.5K |
15:10 | 1,800.68 | 1,801.41 | 1,800.09 | 1,801.36 | 1,595.8K |
15:15 | 1,801.36 | 1,801.74 | 1,800.33 | 1,801.45 | 1,304.2K |
15:20 | 1,801.45 | 1,803.65 | 1,800.58 | 1,803.53 | 5,194.6K |
15:25 | 1,803.53 | 1,804.18 | 1,802.59 | 1,803.84 | 2,908.7K |
15:30 | 1,803.98 | 1,804.21 | 1,802.80 | 1,803.54 | 2,575.6K |
15:35 | 1,803.54 | 1,803.71 | 1,802.04 | 1,803.50 | 1,756.5K |
15:40 | 1,803.60 | 1,804.28 | 1,802.19 | 1,803.23 | 1,568.4K |
15:45 | 1,803.09 | 1,803.26 | 1,800.73 | 1,800.80 | 2,892.8K |
15:50 | 1,800.80 | 1,801.40 | 1,798.93 | 1,800.44 | 3,970.5K |
15:55 | 1,800.53 | 1,801.80 | 1,798.88 | 1,800.33 | 10,966.5K |