3,017.30
Last Update: 2025-10-03
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:00 | 2,662.60 | 2,662.60 | 2,653.10 | 2,653.10 | 74.1K |
09:05 | 2,652.80 | 2,656.20 | 2,652.80 | 2,656.00 | 7.4K |
09:10 | 2,655.80 | 2,655.90 | 2,651.70 | 2,652.70 | 13.2K |
09:15 | 2,652.20 | 2,652.50 | 2,651.50 | 2,652.20 | 6.4K |
09:20 | 2,653.90 | 2,654.50 | 2,653.90 | 2,654.10 | 6.9K |
09:25 | 2,654.30 | 2,657.60 | 2,654.30 | 2,656.30 | 3.5K |
09:30 | 2,655.80 | 2,655.80 | 2,654.00 | 2,654.80 | 4.2K |
09:35 | 2,652.60 | 2,653.30 | 2,651.50 | 2,653.30 | 8.7K |
09:40 | 2,653.60 | 2,656.20 | 2,653.10 | 2,655.70 | 5.5K |
09:45 | 2,656.00 | 2,657.90 | 2,656.00 | 2,657.40 | 12.9K |
09:50 | 2,656.60 | 2,657.30 | 2,655.50 | 2,656.00 | 9.8K |
09:55 | 2,656.10 | 2,656.80 | 2,656.10 | 2,656.60 | 17.0K |
10:00 | 2,656.80 | 2,659.10 | 2,656.40 | 2,657.10 | 6.9K |
10:05 | 2,657.40 | 2,657.70 | 2,655.90 | 2,655.90 | 5.0K |
10:10 | 2,655.80 | 2,657.30 | 2,654.50 | 2,654.50 | 7.4K |
10:15 | 2,653.60 | 2,653.70 | 2,652.10 | 2,653.70 | 4.3K |
10:20 | 2,653.20 | 2,654.80 | 2,652.60 | 2,652.60 | 1.6K |
10:25 | 2,652.10 | 2,653.00 | 2,652.10 | 2,653.00 | 2.1K |
10:30 | 2,652.70 | 2,655.70 | 2,651.60 | 2,655.40 | 3.4K |
10:35 | 2,655.10 | 2,655.10 | 2,654.00 | 2,654.70 | 0.3K |
10:40 | 2,654.50 | 2,655.30 | 2,654.50 | 2,654.50 | 0.5K |
10:45 | 2,654.70 | 2,657.10 | 2,654.70 | 2,657.10 | 1.6K |
10:50 | 2,657.70 | 2,657.90 | 2,657.40 | 2,657.70 | 1.6K |
10:55 | 2,657.40 | 2,657.40 | 2,655.80 | 2,656.50 | 3.2K |
11:00 | 2,656.80 | 2,659.70 | 2,656.00 | 2,656.20 | 6.1K |
11:05 | 2,655.90 | 2,656.80 | 2,655.90 | 2,656.50 | 1.2K |
11:10 | 2,656.20 | 2,657.40 | 2,655.00 | 2,657.10 | 3.2K |
11:15 | 2,656.60 | 2,656.60 | 2,656.60 | 2,656.60 | 0.3K |
11:20 | 2,655.80 | 2,655.80 | 2,655.10 | 2,655.30 | 5.3K |
11:25 | 2,655.90 | 2,656.60 | 2,655.90 | 2,656.60 | 0.8K |
11:30 | 2,656.80 | 2,658.20 | 2,656.80 | 2,658.20 | 11.3K |
11:35 | 2,657.60 | 2,657.90 | 2,656.10 | 2,656.10 | 0.9K |
11:40 | 2,656.60 | 2,656.60 | 2,656.30 | 2,656.30 | 0.5K |
11:45 | 2,656.10 | 2,657.40 | 2,656.10 | 2,657.40 | 1.4K |
11:50 | 2,657.50 | 2,657.50 | 2,657.20 | 2,657.20 | 12.3K |
12:00 | 2,657.30 | 2,657.30 | 2,655.80 | 2,655.80 | 11.0K |
12:05 | 2,655.50 | 2,655.50 | 2,651.60 | 2,651.60 | 15.2K |
12:10 | 2,651.60 | 2,653.20 | 2,651.40 | 2,653.20 | 2.8K |
12:15 | 2,652.90 | 2,653.20 | 2,651.00 | 2,652.90 | 3.7K |
12:20 | 2,653.10 | 2,653.50 | 2,652.30 | 2,652.30 | 6.2K |
12:25 | 2,652.20 | 2,652.20 | 2,649.40 | 2,649.40 | 10.3K |
12:30 | 2,649.20 | 2,649.20 | 2,648.10 | 2,648.80 | 18.5K |
12:35 | 2,649.20 | 2,649.20 | 2,649.20 | 2,649.20 | 5.1K |
12:40 | 2,649.40 | 2,651.10 | 2,649.40 | 2,651.00 | 6.6K |
12:45 | 2,651.00 | 2,651.00 | 2,650.80 | 2,650.80 | 7.2K |
12:50 | 2,651.00 | 2,651.90 | 2,651.00 | 2,651.90 | 0.9K |
12:55 | 2,653.60 | 2,653.60 | 2,650.10 | 2,650.10 | 12.3K |
13:00 | 2,649.80 | 2,653.60 | 2,649.80 | 2,653.60 | 3.8K |
13:05 | 2,653.30 | 2,653.30 | 2,652.00 | 2,652.00 | 19.3K |
13:10 | 2,653.70 | 2,655.00 | 2,653.70 | 2,653.90 | 8.6K |
13:15 | 2,654.20 | 2,654.20 | 2,654.20 | 2,654.20 | 0.1K |
13:20 | 2,654.00 | 2,655.90 | 2,654.00 | 2,655.90 | 4.9K |
13:25 | 2,655.60 | 2,656.20 | 2,655.60 | 2,655.60 | 4.3K |
13:30 | 2,654.80 | 2,655.10 | 2,654.40 | 2,654.90 | 13.4K |
13:35 | 2,654.60 | 2,654.80 | 2,654.60 | 2,654.80 | 4.2K |
13:40 | 2,655.10 | 2,655.10 | 2,654.60 | 2,654.60 | 8.3K |
13:45 | 2,654.50 | 2,658.50 | 2,654.50 | 2,658.50 | 15.9K |
13:50 | 2,658.70 | 2,660.10 | 2,658.70 | 2,660.10 | 9.9K |
13:55 | 2,660.40 | 2,660.50 | 2,660.20 | 2,660.20 | 13.7K |
14:00 | 2,659.40 | 2,659.80 | 2,659.10 | 2,659.80 | 2.8K |
14:05 | 2,659.10 | 2,659.90 | 2,658.80 | 2,659.90 | 3.9K |
14:10 | 2,659.80 | 2,659.90 | 2,659.50 | 2,659.50 | 17.8K |
14:15 | 2,659.60 | 2,660.00 | 2,659.20 | 2,659.20 | 21.0K |
14:20 | 2,659.30 | 2,660.20 | 2,658.90 | 2,659.40 | 59.8K |
14:25 | 2,658.90 | 2,658.90 | 2,656.50 | 2,657.30 | 19.8K |
14:30 | 2,656.50 | 2,657.40 | 2,656.50 | 2,657.40 | 0.8K |
14:35 | 2,657.80 | 2,659.30 | 2,657.80 | 2,659.30 | 5.8K |
14:40 | 2,662.10 | 2,662.10 | 2,660.00 | 2,660.00 | 10.3K |
14:45 | 2,659.90 | 2,661.10 | 2,659.90 | 2,661.10 | 3.5K |
14:50 | 2,661.40 | 2,661.60 | 2,661.10 | 2,661.60 | 0.7K |
14:55 | 2,661.90 | 2,663.80 | 2,661.80 | 2,662.00 | 28.0K |
15:00 | 2,662.30 | 2,663.40 | 2,661.70 | 2,663.40 | 22.1K |
15:05 | 2,664.20 | 2,666.00 | 2,664.20 | 2,665.80 | 27.5K |
15:10 | 2,665.50 | 2,665.50 | 2,665.50 | 2,665.50 | 2.2K |
15:15 | 2,665.80 | 2,666.50 | 2,665.70 | 2,666.50 | 2.5K |
15:20 | 2,667.10 | 2,668.70 | 2,667.00 | 2,668.70 | 16.6K |
15:25 | 2,668.50 | 2,668.50 | 2,667.50 | 2,667.50 | 6.5K |
15:30 | 2,667.30 | 2,667.30 | 2,664.90 | 2,665.20 | 11.9K |
15:35 | 2,665.60 | 2,665.60 | 2,663.30 | 2,664.00 | 2.3K |
15:40 | 2,663.80 | 2,664.00 | 2,663.80 | 2,664.00 | 1.2K |
15:45 | 2,663.80 | 2,663.80 | 2,662.60 | 2,662.70 | 10.2K |
15:50 | 2,661.60 | 2,661.60 | 2,660.50 | 2,661.20 | 9.7K |
15:55 | 2,660.90 | 2,662.00 | 2,660.70 | 2,661.20 | 3.2K |
16:00 | 2,661.50 | 2,662.50 | 2,660.60 | 2,661.10 | 9.3K |
16:05 | 2,661.20 | 2,662.30 | 2,661.10 | 2,662.30 | 38.6K |
16:10 | 2,662.60 | 2,662.80 | 2,661.80 | 2,662.20 | 3.8K |
16:15 | 2,659.90 | 2,661.30 | 2,657.70 | 2,659.80 | 52.7K |
16:20 | 2,659.90 | 2,660.60 | 2,659.00 | 2,660.30 | 25.5K |
16:25 | 2,659.80 | 2,661.10 | 2,658.10 | 2,661.00 | 31.1K |
16:30 | 2,661.50 | 2,663.00 | 2,660.60 | 2,662.30 | 33.4K |
16:35 | 2,661.70 | 2,661.70 | 2,658.70 | 2,659.30 | 18.6K |
16:40 | 2,660.20 | 2,661.20 | 2,658.80 | 2,659.80 | 21.1K |
16:45 | 2,660.00 | 2,662.50 | 2,660.00 | 2,662.50 | 26.7K |
16:50 | 2,663.00 | 2,664.00 | 2,663.00 | 2,664.00 | 15.2K |
16:55 | 2,664.20 | 2,665.50 | 2,664.20 | 2,665.00 | 16.5K |
17:00 | 2,665.20 | 2,666.90 | 2,665.10 | 2,666.60 | 19.7K |
17:05 | 2,667.20 | 2,668.30 | 2,666.20 | 2,666.20 | 24.2K |
17:10 | 2,667.00 | 2,667.50 | 2,666.80 | 2,667.00 | 10.0K |
17:15 | 2,666.80 | 2,667.00 | 2,665.80 | 2,666.20 | 5.2K |
17:20 | 2,666.20 | 2,670.20 | 2,666.20 | 2,669.90 | 48.0K |
17:25 | 2,669.40 | 2,670.20 | 2,667.70 | 2,668.10 | 69.3K |
17:35 | 2,670.10 | 2,670.10 | 2,670.10 | 2,670.10 | 0.0K |