2,120.00
Last Update: 2025-10-02
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 1,898.00 | 1,969.00 | 1,871.00 | 1,925.00 | 582.1K |
| 09:05 | 1,928.00 | 2,080.00 | 1,928.00 | 1,989.00 | 1,198.8K |
| 09:10 | 1,989.00 | 2,030.00 | 1,982.00 | 1,990.00 | 326.3K |
| 09:15 | 1,994.00 | 2,035.00 | 1,992.00 | 1,998.00 | 324.3K |
| 09:20 | 1,998.00 | 2,015.00 | 1,930.00 | 1,935.00 | 232.6K |
| 09:25 | 1,932.00 | 1,978.00 | 1,932.00 | 1,955.00 | 133.6K |
| 09:30 | 1,962.00 | 1,965.00 | 1,890.00 | 1,890.00 | 295.0K |
| 09:35 | 1,888.00 | 1,913.00 | 1,874.00 | 1,903.00 | 178.3K |
| 09:40 | 1,903.00 | 1,943.00 | 1,874.00 | 1,902.00 | 297.2K |
| 09:45 | 1,903.00 | 1,928.00 | 1,887.00 | 1,889.00 | 112.3K |
| 09:50 | 1,887.00 | 1,894.00 | 1,880.00 | 1,889.00 | 82.9K |
| 09:55 | 1,889.00 | 1,923.00 | 1,887.00 | 1,918.00 | 92.1K |
| 10:00 | 1,919.00 | 1,919.00 | 1,892.00 | 1,905.00 | 68.0K |
| 10:05 | 1,905.00 | 1,921.00 | 1,887.00 | 1,910.00 | 189.8K |
| 10:10 | 1,910.00 | 1,919.00 | 1,883.00 | 1,890.00 | 139.2K |
| 10:15 | 1,891.00 | 1,891.00 | 1,878.00 | 1,885.00 | 63.0K |
| 10:20 | 1,884.00 | 1,907.00 | 1,875.00 | 1,894.00 | 74.6K |
| 10:25 | 1,896.00 | 1,904.00 | 1,882.00 | 1,903.00 | 55.3K |
| 10:30 | 1,903.00 | 1,903.00 | 1,887.00 | 1,889.00 | 32.4K |
| 10:35 | 1,889.00 | 1,891.00 | 1,881.00 | 1,885.00 | 57.8K |
| 10:40 | 1,886.00 | 1,897.00 | 1,877.00 | 1,884.00 | 35.9K |
| 10:45 | 1,883.00 | 1,894.00 | 1,879.00 | 1,891.00 | 43.1K |
| 10:50 | 1,893.00 | 1,908.00 | 1,892.00 | 1,900.00 | 78.2K |
| 10:55 | 1,898.00 | 1,905.00 | 1,891.00 | 1,892.00 | 28.4K |
| 11:00 | 1,893.00 | 1,895.00 | 1,876.00 | 1,878.00 | 60.4K |
| 11:05 | 1,880.00 | 1,893.00 | 1,877.00 | 1,884.00 | 26.9K |
| 11:10 | 1,884.00 | 1,884.00 | 1,878.00 | 1,878.00 | 19.8K |
| 11:15 | 1,880.00 | 1,880.00 | 1,821.00 | 1,824.00 | 133.3K |
| 11:20 | 1,825.00 | 1,828.00 | 1,814.00 | 1,822.00 | 77.4K |
| 11:25 | 1,822.00 | 1,822.00 | 1,807.00 | 1,817.00 | 50.7K |
| 11:30 | 1,817.00 | 1,819.00 | 1,805.00 | 1,806.00 | 30.4K |
| 11:35 | 1,805.00 | 1,806.00 | 1,786.00 | 1,792.00 | 94.3K |
| 11:40 | 1,792.00 | 1,792.00 | 1,751.00 | 1,751.00 | 113.4K |
| 11:45 | 1,751.00 | 1,764.00 | 1,746.00 | 1,758.00 | 36.1K |
| 11:50 | 1,759.00 | 1,770.00 | 1,759.00 | 1,760.00 | 23.9K |
| 11:55 | 1,759.00 | 1,762.00 | 1,744.00 | 1,744.00 | 57.7K |
| 12:00 | 1,743.00 | 1,745.00 | 1,730.00 | 1,739.00 | 48.0K |
| 12:05 | 1,737.00 | 1,739.00 | 1,732.00 | 1,737.00 | 9.1K |
| 12:10 | 1,737.00 | 1,742.00 | 1,732.00 | 1,740.00 | 16.0K |
| 12:15 | 1,740.00 | 1,740.00 | 1,712.00 | 1,713.00 | 74.7K |
| 12:20 | 1,714.00 | 1,721.00 | 1,711.00 | 1,714.00 | 24.6K |
| 12:25 | 1,715.00 | 1,728.00 | 1,710.00 | 1,711.00 | 25.5K |
| 12:30 | 1,711.00 | 1,721.00 | 1,707.00 | 1,707.00 | 10.7K |
| 12:35 | 1,708.00 | 1,722.00 | 1,701.00 | 1,714.00 | 27.7K |
| 12:40 | 1,721.00 | 1,721.00 | 1,714.00 | 1,720.00 | 9.7K |
| 12:45 | 1,720.00 | 1,725.00 | 1,718.00 | 1,723.00 | 13.6K |
| 12:50 | 1,722.00 | 1,724.00 | 1,716.00 | 1,719.00 | 14.4K |
| 12:55 | 1,719.00 | 1,721.00 | 1,708.00 | 1,708.00 | 9.9K |
| 13:00 | 1,708.00 | 1,719.00 | 1,708.00 | 1,716.00 | 11.4K |
| 13:05 | 1,716.00 | 1,716.00 | 1,706.00 | 1,713.00 | 16.5K |
| 13:10 | 1,713.00 | 1,718.00 | 1,712.00 | 1,718.00 | 12.5K |
| 13:15 | 1,718.00 | 1,718.00 | 1,714.00 | 1,718.00 | 3.2K |
| 13:20 | 1,718.00 | 1,718.00 | 1,708.00 | 1,709.00 | 3.8K |
| 13:25 | 1,706.00 | 1,714.00 | 1,682.00 | 1,684.00 | 57.7K |
| 13:30 | 1,695.00 | 1,695.00 | 1,680.00 | 1,682.00 | 28.3K |
| 13:35 | 1,682.00 | 1,689.00 | 1,682.00 | 1,686.00 | 6.1K |
| 13:40 | 1,687.00 | 1,688.00 | 1,680.00 | 1,680.00 | 25.8K |
| 13:45 | 1,681.00 | 1,681.00 | 1,662.00 | 1,668.00 | 50.6K |
| 13:50 | 1,674.00 | 1,674.00 | 1,660.00 | 1,669.00 | 29.8K |
| 13:55 | 1,669.00 | 1,683.00 | 1,665.00 | 1,674.00 | 12.2K |
| 14:00 | 1,674.00 | 1,680.00 | 1,669.00 | 1,669.00 | 11.0K |
| 14:05 | 1,670.00 | 1,674.00 | 1,669.00 | 1,671.00 | 5.2K |
| 14:10 | 1,670.00 | 1,671.00 | 1,668.00 | 1,668.00 | 8.3K |
| 14:15 | 1,667.00 | 1,671.00 | 1,665.00 | 1,666.00 | 15.0K |
| 14:20 | 1,667.00 | 1,670.00 | 1,663.00 | 1,668.00 | 10.0K |
| 14:25 | 1,665.00 | 1,668.00 | 1,660.00 | 1,668.00 | 14.7K |
| 14:30 | 1,660.00 | 1,668.00 | 1,660.00 | 1,666.00 | 4.1K |
| 14:35 | 1,666.00 | 1,666.00 | 1,659.00 | 1,659.00 | 7.7K |
| 14:40 | 1,658.00 | 1,658.00 | 1,647.00 | 1,648.00 | 31.7K |
| 14:45 | 1,650.00 | 1,656.00 | 1,650.00 | 1,653.00 | 12.9K |
| 14:50 | 1,653.00 | 1,659.00 | 1,648.00 | 1,648.00 | 11.9K |
| 14:55 | 1,648.00 | 1,657.00 | 1,648.00 | 1,657.00 | 12.2K |
| 15:00 | 1,657.00 | 1,658.00 | 1,648.00 | 1,653.00 | 18.6K |
| 15:05 | 1,653.00 | 1,654.00 | 1,649.00 | 1,654.00 | 5.9K |
| 15:10 | 1,653.00 | 1,655.00 | 1,649.00 | 1,650.00 | 16.7K |
| 15:15 | 1,648.00 | 1,690.00 | 1,648.00 | 1,668.00 | 73.9K |
| 15:25 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 20.5K |