795.57
Last Update: 2025-09-30
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:00 | 660.85 | 660.94 | 659.01 | 659.56 | 49,644.7K |
09:05 | 659.61 | 660.66 | 658.95 | 659.20 | 26,280.0K |
09:10 | 658.94 | 658.95 | 657.25 | 657.92 | 11,616.7K |
09:15 | 657.89 | 658.25 | 657.49 | 657.92 | 7,250.8K |
09:20 | 657.98 | 658.96 | 657.98 | 658.44 | 6,133.4K |
09:25 | 658.45 | 659.06 | 658.16 | 658.72 | 7,498.0K |
09:30 | 658.82 | 659.26 | 658.27 | 658.50 | 6,896.4K |
09:35 | 658.53 | 658.70 | 657.83 | 658.27 | 4,980.2K |
09:40 | 658.16 | 658.46 | 657.80 | 658.12 | 9,999.2K |
09:45 | 658.08 | 658.90 | 657.91 | 658.77 | 4,636.9K |
09:50 | 658.83 | 659.11 | 658.49 | 658.71 | 7,952.0K |
09:55 | 658.58 | 659.25 | 658.47 | 658.91 | 37,303.0K |
10:00 | 658.65 | 659.85 | 658.65 | 659.52 | 6,556.2K |
10:05 | 659.56 | 661.29 | 659.15 | 660.29 | 26,027.2K |
10:10 | 660.09 | 660.78 | 659.88 | 660.16 | 9,092.2K |
10:15 | 660.14 | 660.39 | 659.25 | 659.77 | 19,282.2K |
10:20 | 659.51 | 659.94 | 659.02 | 659.25 | 8,754.1K |
10:25 | 659.25 | 659.63 | 658.51 | 659.23 | 12,974.5K |
10:30 | 659.34 | 659.57 | 658.14 | 658.27 | 11,415.4K |
10:35 | 658.46 | 658.97 | 658.20 | 658.73 | 8,553.7K |
10:40 | 658.64 | 658.83 | 657.19 | 657.19 | 5,727.8K |
10:45 | 657.21 | 657.85 | 657.15 | 657.41 | 4,584.4K |
10:50 | 657.37 | 657.74 | 656.93 | 656.93 | 5,863.7K |
10:55 | 657.09 | 657.67 | 656.64 | 657.56 | 23,418.1K |
11:00 | 657.57 | 657.90 | 656.74 | 657.15 | 9,028.8K |
11:05 | 657.19 | 657.26 | 656.67 | 656.96 | 4,501.1K |
11:10 | 657.00 | 657.64 | 656.82 | 657.39 | 5,736.9K |
11:15 | 657.39 | 658.13 | 657.10 | 658.02 | 5,929.5K |
11:20 | 658.01 | 658.30 | 657.84 | 658.01 | 1,538.0K |
11:25 | 658.21 | 658.54 | 657.77 | 658.16 | 4,518.0K |
11:30 | 658.14 | 658.93 | 657.72 | 658.27 | 15,948.5K |
11:35 | 658.47 | 658.64 | 657.91 | 658.33 | 3,816.7K |
11:40 | 658.47 | 658.80 | 658.10 | 658.57 | 4,580.4K |
11:45 | 658.52 | 658.52 | 657.69 | 657.90 | 5,711.8K |
11:50 | 657.95 | 658.05 | 657.48 | 657.90 | 2,339.9K |
11:55 | 657.90 | 658.83 | 657.90 | 658.78 | 28,719.3K |
13:30 | 658.72 | 659.04 | 658.24 | 658.95 | 9,670.3K |
13:35 | 658.58 | 658.97 | 657.96 | 658.24 | 5,259.3K |
13:40 | 658.30 | 658.49 | 657.63 | 657.68 | 27,771.9K |
13:45 | 657.95 | 658.15 | 656.91 | 657.52 | 9,433.1K |
13:50 | 657.51 | 657.83 | 657.00 | 657.05 | 4,110.7K |
13:55 | 657.06 | 657.52 | 656.35 | 656.47 | 7,016.7K |
14:00 | 656.49 | 656.86 | 655.65 | 656.13 | 6,923.5K |
14:05 | 656.24 | 656.54 | 655.58 | 655.58 | 2,907.5K |
14:10 | 655.54 | 656.08 | 655.48 | 655.77 | 3,412.6K |
14:15 | 655.78 | 656.18 | 655.33 | 655.51 | 3,361.1K |
14:20 | 655.40 | 656.37 | 655.40 | 656.33 | 3,301.5K |
14:25 | 656.20 | 656.21 | 655.14 | 655.26 | 4,438.3K |
14:30 | 655.24 | 655.61 | 654.95 | 655.59 | 3,184.4K |
14:35 | 655.50 | 656.46 | 654.94 | 656.20 | 2,444.5K |
14:40 | 656.20 | 656.66 | 655.82 | 656.26 | 4,084.2K |
14:45 | 656.30 | 656.59 | 655.73 | 656.13 | 4,223.2K |
14:50 | 656.20 | 656.21 | 655.10 | 655.27 | 4,507.0K |
14:55 | 655.32 | 655.74 | 654.86 | 655.65 | 22,007.5K |
15:00 | 655.65 | 655.80 | 655.01 | 655.59 | 13,311.1K |
15:05 | 655.64 | 655.92 | 654.84 | 655.11 | 2,716.1K |
15:10 | 655.11 | 655.72 | 654.95 | 655.70 | 8,709.0K |
15:15 | 655.47 | 656.18 | 655.31 | 655.70 | 5,709.8K |
15:20 | 655.67 | 656.01 | 655.09 | 655.21 | 10,856.8K |
15:25 | 655.52 | 656.20 | 655.09 | 656.13 | 9,296.0K |
15:30 | 656.09 | 656.28 | 655.40 | 656.08 | 7,274.9K |
15:35 | 655.95 | 656.43 | 654.92 | 655.16 | 9,391.9K |
15:40 | 655.43 | 655.84 | 654.70 | 655.08 | 7,996.9K |
15:45 | 655.35 | 656.51 | 654.64 | 655.00 | 12,486.0K |
16:00 | 657.51 | 657.51 | 657.51 | 657.51 | 41,263.8K |
16:35 | 657.51 | 657.51 | 657.51 | 657.51 | 0.0K |