3,187.28
Last Update: 2025-09-30
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:30 | 3,180.12 | 3,181.17 | 3,175.14 | 3,179.40 | 1,468.1K |
09:35 | 3,179.40 | 3,183.32 | 3,170.87 | 3,171.22 | 187.4K |
09:40 | 3,171.22 | 3,175.85 | 3,170.87 | 3,175.85 | 120.3K |
09:45 | 3,175.85 | 3,177.10 | 3,175.14 | 3,175.49 | 81.7K |
09:50 | 3,175.49 | 3,179.05 | 3,174.79 | 3,178.70 | 139.4K |
09:55 | 3,178.70 | 3,188.44 | 3,178.70 | 3,188.09 | 1,471.1K |
10:00 | 3,188.09 | 3,188.09 | 3,186.14 | 3,186.14 | 125.3K |
10:05 | 3,186.14 | 3,189.85 | 3,186.14 | 3,189.50 | 370.4K |
10:10 | 3,189.50 | 3,189.50 | 3,186.14 | 3,186.14 | 589.3K |
10:15 | 3,186.14 | 3,186.14 | 3,185.43 | 3,185.43 | 178.5K |
10:20 | 3,185.43 | 3,188.44 | 3,185.08 | 3,188.09 | 50.2K |
10:25 | 3,188.44 | 3,188.80 | 3,177.45 | 3,177.80 | 53.4K |
10:30 | 3,177.80 | 3,188.80 | 3,176.74 | 3,188.44 | 157.4K |
10:35 | 3,188.44 | 3,188.44 | 3,186.49 | 3,186.49 | 80.6K |
10:40 | 3,186.49 | 3,190.05 | 3,186.49 | 3,186.49 | 8.1K |
10:45 | 3,186.49 | 3,203.00 | 3,186.49 | 3,196.23 | 46.3K |
10:50 | 3,196.23 | 3,203.16 | 3,196.23 | 3,199.60 | 102.8K |
10:55 | 3,199.60 | 3,199.60 | 3,187.19 | 3,187.55 | 362.6K |
11:00 | 3,187.55 | 3,198.19 | 3,186.84 | 3,198.19 | 90.6K |
11:05 | 3,197.83 | 3,197.83 | 3,184.53 | 3,184.89 | 133.5K |
11:10 | 3,184.89 | 3,194.63 | 3,184.18 | 3,185.24 | 37.7K |
11:15 | 3,185.24 | 3,194.98 | 3,185.24 | 3,194.63 | 1,140.3K |
11:20 | 3,194.63 | 3,198.19 | 3,194.63 | 3,194.98 | 65.0K |
11:25 | 3,194.98 | 3,196.59 | 3,189.11 | 3,189.46 | 330.4K |
11:30 | 3,189.11 | 3,197.44 | 3,188.05 | 3,197.44 | 135.3K |
11:35 | 3,197.44 | 3,198.69 | 3,186.99 | 3,186.99 | 196.3K |
11:40 | 3,186.99 | 3,191.62 | 3,186.99 | 3,188.80 | 330.9K |
11:45 | 3,188.80 | 3,189.15 | 3,183.63 | 3,183.63 | 48.2K |
11:50 | 3,183.63 | 3,183.98 | 3,183.28 | 3,183.98 | 150.1K |
11:55 | 3,183.98 | 3,184.88 | 3,183.28 | 3,184.88 | 149.9K |
12:00 | 3,183.28 | 3,183.28 | 3,183.28 | 3,183.28 | 10.1K |
12:05 | 3,183.28 | 3,183.28 | 3,183.28 | 3,183.28 | 0.0K |
13:00 | 3,183.28 | 3,194.97 | 3,183.28 | 3,194.62 | 174.1K |
13:05 | 3,194.62 | 3,195.33 | 3,194.27 | 3,194.97 | 109.3K |
13:10 | 3,194.97 | 3,195.33 | 3,184.88 | 3,185.23 | 90.9K |
13:15 | 3,185.23 | 3,190.16 | 3,180.42 | 3,190.16 | 821.4K |
13:20 | 3,190.16 | 3,190.16 | 3,180.42 | 3,187.55 | 154.1K |
13:25 | 3,187.55 | 3,187.55 | 3,174.24 | 3,175.84 | 189.1K |
13:30 | 3,187.19 | 3,187.19 | 3,186.83 | 3,186.83 | 93.1K |
13:35 | 3,186.83 | 3,191.46 | 3,186.83 | 3,191.46 | 93.0K |
13:40 | 3,191.46 | 3,192.16 | 3,186.64 | 3,188.24 | 57.7K |
13:45 | 3,188.24 | 3,191.81 | 3,187.89 | 3,187.89 | 46.0K |
13:50 | 3,187.89 | 3,191.81 | 3,187.89 | 3,191.81 | 99.0K |
13:55 | 3,191.81 | 3,191.81 | 3,189.50 | 3,189.85 | 56.1K |
14:00 | 3,189.85 | 3,190.21 | 3,185.94 | 3,190.21 | 89.6K |
14:05 | 3,190.21 | 3,190.21 | 3,185.23 | 3,185.23 | 89.5K |
14:10 | 3,185.23 | 3,189.15 | 3,185.23 | 3,188.99 | 312.3K |
14:15 | 3,188.99 | 3,188.99 | 3,187.38 | 3,187.74 | 237.8K |
14:20 | 3,187.74 | 3,188.44 | 3,184.17 | 3,187.74 | 376.6K |
14:25 | 3,187.74 | 3,189.69 | 3,184.88 | 3,184.88 | 48.8K |
14:30 | 3,184.53 | 3,189.34 | 3,174.78 | 3,187.74 | 69.7K |
14:35 | 3,188.09 | 3,188.09 | 3,182.22 | 3,182.22 | 118.6K |
14:40 | 3,182.22 | 3,187.38 | 3,182.22 | 3,186.13 | 174.9K |
14:45 | 3,186.13 | 3,186.13 | 3,184.02 | 3,185.43 | 512.2K |
14:50 | 3,185.43 | 3,186.49 | 3,182.57 | 3,186.49 | 829.3K |
14:55 | 3,186.49 | 3,186.49 | 3,185.08 | 3,185.08 | 190.6K |
15:00 | 3,185.08 | 3,185.43 | 3,181.16 | 3,181.51 | 175.6K |
15:05 | 3,181.51 | 3,185.43 | 3,180.45 | 3,184.02 | 157.0K |
15:10 | 3,184.02 | 3,184.02 | 3,180.45 | 3,184.02 | 745.3K |
15:15 | 3,184.02 | 3,185.93 | 3,176.18 | 3,185.93 | 529.3K |
15:20 | 3,176.18 | 3,189.85 | 3,176.18 | 3,176.54 | 316.1K |
15:25 | 3,180.10 | 3,193.06 | 3,179.75 | 3,191.45 | 274.4K |
15:30 | 3,191.45 | 3,193.06 | 3,180.65 | 3,180.65 | 498.8K |
15:35 | 3,181.01 | 3,187.54 | 3,177.44 | 3,187.54 | 412.9K |
15:40 | 3,187.54 | 3,190.40 | 3,179.05 | 3,190.40 | 348.1K |
15:45 | 3,190.40 | 3,190.40 | 3,176.74 | 3,186.83 | 375.1K |
15:50 | 3,186.48 | 3,187.54 | 3,182.02 | 3,183.62 | 411.3K |
15:55 | 3,183.62 | 3,200.49 | 3,181.31 | 3,186.44 | 7,605.3K |