3,017.30
Last Update: 2025-10-03
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:00 | 2,672.10 | 2,683.70 | 2,672.10 | 2,683.70 | 57.7K |
09:05 | 2,684.20 | 2,684.20 | 2,679.50 | 2,680.10 | 23.4K |
09:10 | 2,680.40 | 2,682.90 | 2,678.50 | 2,680.00 | 43.1K |
09:15 | 2,679.80 | 2,686.20 | 2,679.80 | 2,685.30 | 40.9K |
09:20 | 2,685.60 | 2,688.70 | 2,685.60 | 2,688.40 | 40.0K |
09:25 | 2,688.60 | 2,688.60 | 2,685.30 | 2,685.40 | 10.1K |
09:30 | 2,684.50 | 2,684.50 | 2,678.90 | 2,678.90 | 43.6K |
09:35 | 2,678.90 | 2,679.60 | 2,675.20 | 2,675.20 | 13.3K |
09:40 | 2,675.00 | 2,675.00 | 2,672.40 | 2,674.00 | 16.3K |
09:45 | 2,673.50 | 2,676.40 | 2,673.50 | 2,676.40 | 28.9K |
09:50 | 2,676.10 | 2,677.10 | 2,676.00 | 2,676.30 | 7.8K |
09:55 | 2,675.40 | 2,677.20 | 2,675.20 | 2,677.20 | 10.8K |
10:00 | 2,677.40 | 2,679.20 | 2,676.80 | 2,679.10 | 17.9K |
10:05 | 2,679.40 | 2,679.90 | 2,679.20 | 2,679.20 | 17.2K |
10:10 | 2,679.50 | 2,681.30 | 2,679.50 | 2,681.30 | 1.0K |
10:15 | 2,682.20 | 2,682.80 | 2,682.20 | 2,682.80 | 29.0K |
10:20 | 2,682.90 | 2,684.00 | 2,681.30 | 2,682.00 | 28.0K |
10:25 | 2,681.30 | 2,681.30 | 2,680.20 | 2,680.20 | 3.1K |
10:30 | 2,680.70 | 2,680.70 | 2,680.60 | 2,680.60 | 5.4K |
10:35 | 2,681.10 | 2,684.00 | 2,680.90 | 2,681.90 | 11.9K |
10:40 | 2,682.70 | 2,682.70 | 2,681.60 | 2,681.60 | 4.6K |
10:45 | 2,682.10 | 2,684.00 | 2,681.20 | 2,683.70 | 6.5K |
10:50 | 2,683.20 | 2,683.70 | 2,682.40 | 2,683.10 | 5.0K |
10:55 | 2,683.30 | 2,683.70 | 2,681.80 | 2,681.80 | 6.2K |
11:00 | 2,681.00 | 2,681.40 | 2,680.60 | 2,680.70 | 13.8K |
11:05 | 2,680.80 | 2,681.80 | 2,679.30 | 2,681.00 | 21.3K |
11:10 | 2,681.30 | 2,681.30 | 2,680.30 | 2,680.30 | 2.7K |
11:15 | 2,680.10 | 2,681.20 | 2,680.10 | 2,680.90 | 0.2K |
11:20 | 2,681.50 | 2,682.90 | 2,681.50 | 2,682.50 | 10.7K |
11:25 | 2,683.20 | 2,685.00 | 2,683.10 | 2,685.00 | 7.4K |
11:30 | 2,684.70 | 2,684.70 | 2,684.20 | 2,684.50 | 0.8K |
11:35 | 2,683.80 | 2,683.80 | 2,682.30 | 2,682.30 | 6.3K |
11:40 | 2,681.70 | 2,681.70 | 2,677.10 | 2,678.00 | 4.7K |
11:45 | 2,678.20 | 2,680.20 | 2,678.20 | 2,680.20 | 12.3K |
11:50 | 2,680.30 | 2,680.80 | 2,679.70 | 2,680.50 | 11.4K |
11:55 | 2,680.40 | 2,682.10 | 2,679.90 | 2,681.80 | 4.0K |
12:00 | 2,682.30 | 2,683.00 | 2,682.00 | 2,682.70 | 11.9K |
12:05 | 2,682.60 | 2,682.70 | 2,681.50 | 2,681.50 | 9.9K |
12:10 | 2,681.70 | 2,682.00 | 2,681.30 | 2,681.30 | 1.5K |
12:15 | 2,681.10 | 2,681.10 | 2,679.00 | 2,679.00 | 13.4K |
12:20 | 2,678.30 | 2,678.60 | 2,676.80 | 2,676.80 | 3.0K |
12:25 | 2,676.30 | 2,676.90 | 2,675.80 | 2,676.90 | 1.4K |
12:30 | 2,676.60 | 2,676.60 | 2,676.60 | 2,676.60 | 0.2K |
12:35 | 2,677.50 | 2,679.50 | 2,677.50 | 2,679.20 | 0.8K |
12:40 | 2,678.90 | 2,679.20 | 2,678.70 | 2,679.00 | 0.9K |
12:45 | 2,678.70 | 2,678.70 | 2,678.10 | 2,678.10 | 13.3K |
12:50 | 2,678.40 | 2,678.40 | 2,677.50 | 2,677.50 | 8.2K |
12:55 | 2,677.30 | 2,677.40 | 2,677.00 | 2,677.40 | 28.4K |
13:00 | 2,677.70 | 2,677.70 | 2,675.50 | 2,675.50 | 5.0K |
13:05 | 2,675.30 | 2,676.40 | 2,675.10 | 2,676.20 | 10.5K |
13:10 | 2,676.50 | 2,677.90 | 2,676.50 | 2,677.90 | 0.9K |
13:15 | 2,678.20 | 2,678.50 | 2,678.00 | 2,678.00 | 0.7K |
13:20 | 2,678.90 | 2,679.50 | 2,678.70 | 2,678.70 | 12.6K |
13:25 | 2,678.30 | 2,678.50 | 2,678.30 | 2,678.50 | 0.5K |
13:30 | 2,678.30 | 2,679.00 | 2,678.30 | 2,679.00 | 9.3K |
13:35 | 2,678.60 | 2,678.60 | 2,677.20 | 2,677.20 | 6.9K |
13:40 | 2,677.30 | 2,678.90 | 2,676.20 | 2,678.00 | 13.0K |
13:45 | 2,678.10 | 2,678.30 | 2,678.10 | 2,678.30 | 1.2K |
13:50 | 2,678.60 | 2,680.50 | 2,678.60 | 2,680.50 | 7.8K |
13:55 | 2,679.90 | 2,680.20 | 2,679.60 | 2,679.60 | 7.2K |
14:00 | 2,678.80 | 2,678.80 | 2,676.80 | 2,676.80 | 3.2K |
14:05 | 2,677.00 | 2,678.40 | 2,677.00 | 2,677.60 | 1.1K |
14:10 | 2,677.60 | 2,678.40 | 2,677.00 | 2,678.40 | 12.6K |
14:15 | 2,678.60 | 2,679.30 | 2,677.60 | 2,678.20 | 11.9K |
14:20 | 2,678.10 | 2,678.30 | 2,677.00 | 2,677.50 | 27.4K |
14:25 | 2,676.70 | 2,677.80 | 2,676.10 | 2,676.10 | 11.7K |
14:30 | 2,676.10 | 2,676.80 | 2,675.70 | 2,676.80 | 35.3K |
14:35 | 2,677.20 | 2,677.20 | 2,675.80 | 2,676.70 | 35.8K |
14:40 | 2,676.60 | 2,678.50 | 2,676.30 | 2,678.50 | 49.8K |
14:45 | 2,678.10 | 2,680.30 | 2,678.10 | 2,680.30 | 9.8K |
14:50 | 2,682.00 | 2,682.30 | 2,681.80 | 2,682.30 | 2.9K |
14:55 | 2,682.30 | 2,683.40 | 2,681.90 | 2,683.20 | 8.3K |
15:00 | 2,683.40 | 2,687.10 | 2,683.40 | 2,687.10 | 21.4K |
15:05 | 2,686.20 | 2,687.40 | 2,685.00 | 2,686.50 | 21.8K |
15:10 | 2,686.60 | 2,688.20 | 2,686.60 | 2,688.10 | 19.4K |
15:15 | 2,688.60 | 2,689.50 | 2,687.80 | 2,689.20 | 31.5K |
15:20 | 2,689.50 | 2,690.90 | 2,689.20 | 2,690.80 | 1.5K |
15:25 | 2,690.50 | 2,692.40 | 2,690.30 | 2,692.10 | 3.6K |
15:30 | 2,693.00 | 2,693.00 | 2,688.80 | 2,691.20 | 53.3K |
15:35 | 2,690.90 | 2,691.20 | 2,690.10 | 2,690.60 | 22.3K |
15:40 | 2,690.10 | 2,690.70 | 2,687.70 | 2,687.90 | 40.3K |
15:45 | 2,687.70 | 2,688.40 | 2,682.10 | 2,682.40 | 30.5K |
15:50 | 2,682.70 | 2,682.70 | 2,673.10 | 2,673.10 | 91.0K |
15:55 | 2,672.90 | 2,674.90 | 2,672.90 | 2,674.40 | 145.5K |
16:00 | 2,674.90 | 2,676.00 | 2,673.10 | 2,676.00 | 106.3K |
16:05 | 2,676.60 | 2,682.10 | 2,676.60 | 2,682.10 | 147.6K |
16:10 | 2,681.60 | 2,681.90 | 2,681.20 | 2,681.50 | 32.2K |
16:15 | 2,681.80 | 2,685.50 | 2,681.80 | 2,685.50 | 34.5K |
16:20 | 2,685.30 | 2,685.90 | 2,685.20 | 2,685.40 | 1.3K |
16:25 | 2,685.70 | 2,685.90 | 2,685.60 | 2,685.90 | 9.9K |
16:30 | 2,685.70 | 2,685.70 | 2,683.50 | 2,684.30 | 13.1K |
16:35 | 2,683.50 | 2,684.60 | 2,683.50 | 2,683.80 | 26.1K |
16:40 | 2,683.30 | 2,684.70 | 2,683.30 | 2,683.80 | 14.6K |
16:45 | 2,684.00 | 2,687.70 | 2,684.00 | 2,687.70 | 35.4K |
16:50 | 2,686.80 | 2,688.20 | 2,686.80 | 2,688.20 | 5.8K |
16:55 | 2,687.70 | 2,690.40 | 2,687.70 | 2,690.20 | 5.7K |
17:00 | 2,690.20 | 2,692.20 | 2,690.20 | 2,691.70 | 18.0K |
17:05 | 2,692.10 | 2,694.10 | 2,691.90 | 2,693.00 | 16.2K |
17:10 | 2,693.00 | 2,693.90 | 2,690.30 | 2,690.30 | 29.7K |
17:15 | 2,690.10 | 2,690.50 | 2,689.30 | 2,690.50 | 26.3K |
17:20 | 2,690.30 | 2,690.30 | 2,687.40 | 2,688.00 | 26.4K |
17:25 | 2,688.00 | 2,689.30 | 2,687.00 | 2,687.70 | 70.7K |
17:35 | 2,690.40 | 2,690.40 | 2,690.40 | 2,690.40 | 0.0K |