802.41
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 717.95 | 718.89 | 716.24 | 716.65 | 66,004.6K |
| 09:05 | 716.63 | 717.14 | 715.99 | 716.02 | 83,944.5K |
| 09:10 | 715.91 | 716.33 | 715.07 | 715.96 | 88,377.2K |
| 09:15 | 715.86 | 716.94 | 715.82 | 716.93 | 108,094.5K |
| 09:20 | 716.92 | 716.93 | 715.85 | 716.55 | 108,942.3K |
| 09:25 | 716.46 | 717.39 | 715.84 | 716.10 | 60,242.4K |
| 09:30 | 716.05 | 716.55 | 715.47 | 716.05 | 43,203.4K |
| 09:35 | 715.85 | 716.94 | 715.37 | 716.88 | 38,080.3K |
| 09:40 | 717.02 | 717.74 | 716.80 | 717.35 | 26,211.4K |
| 09:45 | 717.31 | 717.66 | 716.46 | 717.13 | 25,552.0K |
| 09:50 | 717.10 | 717.17 | 716.14 | 716.21 | 45,674.1K |
| 09:55 | 716.22 | 717.06 | 715.98 | 716.72 | 97,952.5K |
| 10:00 | 716.77 | 716.77 | 715.46 | 716.61 | 32,242.7K |
| 10:05 | 716.83 | 716.86 | 716.02 | 716.67 | 18,547.3K |
| 10:10 | 716.80 | 717.59 | 716.68 | 717.27 | 24,209.6K |
| 10:15 | 717.17 | 718.74 | 717.12 | 718.46 | 27,132.2K |
| 10:20 | 718.36 | 719.13 | 718.02 | 718.46 | 18,020.9K |
| 10:25 | 718.41 | 718.47 | 717.48 | 717.49 | 36,188.8K |
| 10:30 | 717.51 | 718.23 | 717.37 | 717.68 | 22,809.6K |
| 10:35 | 717.72 | 718.21 | 717.21 | 717.72 | 41,094.0K |
| 10:40 | 717.54 | 718.29 | 716.59 | 716.69 | 30,058.2K |
| 10:45 | 716.49 | 717.52 | 716.04 | 717.11 | 43,302.1K |
| 10:50 | 717.15 | 717.42 | 716.84 | 717.42 | 151,605.4K |
| 10:55 | 717.32 | 718.04 | 716.87 | 717.67 | 114,164.8K |
| 11:00 | 717.66 | 717.67 | 717.00 | 717.21 | 49,070.0K |
| 11:05 | 717.11 | 717.73 | 717.06 | 717.73 | 46,060.8K |
| 11:10 | 717.80 | 717.83 | 717.09 | 717.43 | 51,365.2K |
| 11:15 | 717.33 | 717.89 | 717.11 | 717.84 | 20,556.5K |
| 11:20 | 717.74 | 717.86 | 716.70 | 716.70 | 13,053.2K |
| 11:25 | 716.79 | 717.54 | 716.53 | 717.16 | 14,737.5K |
| 11:30 | 716.99 | 717.58 | 716.59 | 717.51 | 11,198.8K |
| 11:35 | 717.50 | 717.88 | 717.14 | 717.53 | 25,688.3K |
| 11:40 | 717.62 | 718.13 | 717.34 | 717.52 | 9,265.2K |
| 11:45 | 717.54 | 718.20 | 716.85 | 717.67 | 14,419.8K |
| 11:50 | 717.79 | 717.85 | 716.90 | 717.20 | 6,328.5K |
| 11:55 | 717.20 | 718.02 | 716.62 | 717.03 | 39,762.4K |
| 13:30 | 716.99 | 718.24 | 716.33 | 717.85 | 42,489.6K |
| 13:35 | 717.97 | 718.19 | 717.40 | 717.55 | 18,805.0K |
| 13:40 | 717.66 | 718.07 | 717.05 | 717.87 | 12,612.6K |
| 13:45 | 717.87 | 718.13 | 717.06 | 717.66 | 13,597.9K |
| 13:50 | 717.62 | 718.13 | 717.29 | 717.47 | 39,722.3K |
| 13:55 | 717.52 | 718.10 | 717.21 | 718.10 | 15,306.2K |
| 14:00 | 718.11 | 718.44 | 717.66 | 718.15 | 15,096.1K |
| 14:05 | 718.24 | 718.51 | 717.43 | 718.31 | 14,900.7K |
| 14:10 | 718.21 | 718.63 | 717.44 | 717.54 | 36,712.5K |
| 14:15 | 717.67 | 718.39 | 717.47 | 718.30 | 65,759.1K |
| 14:20 | 717.96 | 718.59 | 717.73 | 717.95 | 41,220.7K |
| 14:25 | 717.79 | 718.42 | 717.44 | 717.53 | 49,054.9K |
| 14:30 | 717.17 | 717.87 | 717.15 | 717.40 | 26,801.0K |
| 14:35 | 717.50 | 717.88 | 717.01 | 717.16 | 22,109.8K |
| 14:40 | 717.15 | 717.95 | 716.50 | 717.61 | 33,453.2K |
| 14:45 | 717.51 | 717.77 | 716.77 | 717.23 | 19,168.6K |
| 14:50 | 716.92 | 717.53 | 716.37 | 716.72 | 26,227.0K |
| 14:55 | 716.51 | 716.95 | 716.14 | 716.39 | 74,567.6K |
| 15:00 | 716.37 | 716.97 | 716.19 | 716.42 | 16,617.6K |
| 15:05 | 716.40 | 717.14 | 716.40 | 717.14 | 12,675.7K |
| 15:10 | 717.12 | 717.45 | 716.52 | 716.69 | 11,921.7K |
| 15:15 | 716.63 | 717.77 | 716.27 | 717.26 | 39,340.4K |
| 15:20 | 717.26 | 717.58 | 716.79 | 717.36 | 15,676.8K |
| 15:25 | 717.47 | 717.68 | 717.00 | 717.63 | 17,224.1K |
| 15:30 | 717.72 | 718.03 | 716.81 | 717.67 | 20,608.7K |
| 15:35 | 717.58 | 718.21 | 716.78 | 717.76 | 47,548.1K |
| 15:40 | 717.94 | 720.66 | 717.64 | 720.00 | 96,853.7K |
| 15:45 | 720.10 | 720.10 | 716.17 | 717.31 | 292,011.3K |
| 16:00 | 716.79 | 716.79 | 716.79 | 716.79 | 204,213.6K |
| 16:35 | 716.79 | 716.79 | 716.79 | 716.79 | 0.0K |