802.41
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 782.79 | 787.95 | 782.79 | 787.67 | 73,475.1K |
| 09:05 | 787.98 | 789.77 | 787.48 | 789.08 | 82,275.4K |
| 09:10 | 788.85 | 791.30 | 788.79 | 791.14 | 86,993.9K |
| 09:15 | 791.11 | 792.03 | 788.06 | 788.21 | 164,366.2K |
| 09:20 | 787.88 | 788.24 | 786.90 | 787.08 | 131,688.9K |
| 09:25 | 787.02 | 787.09 | 784.78 | 786.84 | 150,518.0K |
| 09:30 | 786.76 | 788.30 | 786.52 | 787.54 | 110,804.8K |
| 09:35 | 787.57 | 788.02 | 786.95 | 787.00 | 82,871.2K |
| 09:40 | 786.91 | 787.41 | 786.66 | 787.15 | 61,531.0K |
| 09:45 | 787.16 | 787.35 | 786.20 | 786.20 | 86,901.0K |
| 09:50 | 785.95 | 786.65 | 785.17 | 786.27 | 77,956.4K |
| 09:55 | 786.02 | 786.73 | 784.80 | 786.44 | 317,574.9K |
| 10:00 | 786.53 | 786.74 | 785.76 | 786.55 | 36,473.2K |
| 10:05 | 786.52 | 786.85 | 786.13 | 786.53 | 28,383.0K |
| 10:10 | 786.73 | 788.18 | 786.28 | 787.47 | 29,863.4K |
| 10:15 | 787.45 | 789.27 | 787.35 | 789.08 | 134,056.7K |
| 10:20 | 789.13 | 789.53 | 788.58 | 788.87 | 113,352.8K |
| 10:25 | 788.96 | 789.32 | 788.11 | 788.50 | 47,512.4K |
| 10:30 | 788.36 | 788.63 | 787.54 | 788.02 | 47,095.1K |
| 10:35 | 788.02 | 788.16 | 787.03 | 787.38 | 26,418.3K |
| 10:40 | 787.59 | 788.89 | 787.23 | 788.39 | 19,947.7K |
| 10:45 | 788.51 | 788.54 | 787.03 | 787.03 | 18,507.8K |
| 10:50 | 786.95 | 789.05 | 786.95 | 788.81 | 60,472.2K |
| 10:55 | 788.80 | 789.58 | 787.95 | 787.95 | 294,488.9K |
| 11:00 | 788.09 | 788.22 | 787.11 | 787.87 | 50,867.0K |
| 11:05 | 787.71 | 788.33 | 787.46 | 788.02 | 12,988.5K |
| 11:10 | 787.92 | 788.42 | 787.50 | 787.88 | 14,377.2K |
| 11:15 | 788.10 | 789.29 | 787.43 | 788.83 | 17,189.5K |
| 11:20 | 789.04 | 789.74 | 788.75 | 789.34 | 14,043.6K |
| 11:25 | 789.34 | 789.59 | 788.50 | 788.75 | 11,935.1K |
| 11:30 | 788.81 | 789.41 | 788.47 | 788.75 | 11,396.7K |
| 11:35 | 789.07 | 789.55 | 788.61 | 788.97 | 9,166.0K |
| 11:40 | 788.93 | 789.50 | 788.65 | 788.83 | 10,385.2K |
| 11:45 | 788.81 | 789.63 | 788.58 | 788.90 | 8,738.6K |
| 11:50 | 788.96 | 789.60 | 788.43 | 789.08 | 12,505.5K |
| 11:55 | 789.09 | 790.40 | 788.69 | 790.40 | 162,076.9K |
| 13:30 | 790.09 | 790.71 | 789.36 | 789.72 | 65,314.8K |
| 13:35 | 789.83 | 790.80 | 789.45 | 790.03 | 27,894.3K |
| 13:40 | 790.29 | 790.49 | 789.53 | 790.20 | 25,011.9K |
| 13:45 | 789.78 | 790.17 | 789.43 | 789.72 | 18,498.4K |
| 13:50 | 789.55 | 790.26 | 789.06 | 789.23 | 17,158.6K |
| 13:55 | 789.24 | 790.17 | 789.24 | 789.46 | 22,296.3K |
| 14:00 | 789.65 | 789.88 | 788.54 | 789.28 | 47,675.2K |
| 14:05 | 789.02 | 789.46 | 788.66 | 789.19 | 15,470.8K |
| 14:10 | 789.19 | 789.71 | 788.51 | 789.23 | 17,679.6K |
| 14:15 | 789.27 | 789.92 | 789.14 | 789.83 | 20,851.8K |
| 14:20 | 789.75 | 790.34 | 789.42 | 789.75 | 17,228.1K |
| 14:25 | 789.90 | 790.87 | 789.49 | 790.00 | 21,577.9K |
| 14:30 | 789.72 | 790.59 | 789.44 | 789.71 | 28,153.9K |
| 14:35 | 790.20 | 790.98 | 789.83 | 790.33 | 39,931.1K |
| 14:40 | 790.54 | 791.70 | 790.18 | 791.36 | 89,252.0K |
| 14:45 | 791.53 | 791.62 | 790.50 | 791.24 | 26,717.0K |
| 14:50 | 791.23 | 791.56 | 790.55 | 790.71 | 19,022.6K |
| 14:55 | 790.51 | 791.10 | 790.22 | 790.37 | 143,644.6K |
| 15:00 | 790.48 | 790.83 | 789.65 | 790.35 | 21,473.3K |
| 15:05 | 790.42 | 790.97 | 789.86 | 790.71 | 42,687.2K |
| 15:10 | 790.73 | 791.01 | 790.05 | 790.62 | 23,510.9K |
| 15:15 | 790.59 | 790.98 | 790.04 | 790.52 | 20,631.9K |
| 15:20 | 790.51 | 790.82 | 789.88 | 790.14 | 9,656.7K |
| 15:25 | 789.97 | 790.39 | 789.21 | 789.48 | 29,107.6K |
| 15:30 | 789.97 | 790.31 | 789.40 | 789.83 | 27,881.1K |
| 15:35 | 789.94 | 789.94 | 789.01 | 789.67 | 23,758.4K |
| 15:40 | 789.46 | 789.78 | 788.44 | 789.06 | 42,313.8K |
| 15:45 | 789.37 | 789.99 | 788.40 | 788.67 | 45,901.1K |
| 16:00 | 789.57 | 789.57 | 789.57 | 789.57 | 149,129.0K |
| 16:35 | 789.57 | 789.57 | 789.57 | 789.57 | 0.0K |