Last Update: 2025-10-03
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
10:00 | 1,500.95 | 1,502.80 | 1,500.88 | 1,502.80 | 0.0K |
10:05 | 1,502.72 | 1,502.97 | 1,502.32 | 1,502.82 | 0.0K |
10:10 | 1,502.64 | 1,502.91 | 1,502.45 | 1,502.88 | 0.0K |
10:15 | 1,502.54 | 1,503.75 | 1,502.54 | 1,503.75 | 0.0K |
10:20 | 1,503.78 | 1,504.36 | 1,503.72 | 1,504.36 | 0.0K |
10:25 | 1,504.49 | 1,504.49 | 1,504.00 | 1,504.00 | 0.0K |
10:30 | 1,504.15 | 1,504.45 | 1,504.14 | 1,504.41 | 0.0K |
10:35 | 1,504.55 | 1,504.75 | 1,504.44 | 1,504.48 | 0.0K |
10:40 | 1,504.28 | 1,504.44 | 1,504.15 | 1,504.39 | 0.0K |
10:45 | 1,504.32 | 1,504.45 | 1,503.58 | 1,503.58 | 0.0K |
10:50 | 1,503.55 | 1,503.55 | 1,502.87 | 1,502.99 | 0.0K |
10:55 | 1,502.58 | 1,502.60 | 1,502.24 | 1,502.39 | 0.0K |
11:00 | 1,502.42 | 1,503.11 | 1,502.42 | 1,503.10 | 0.0K |
11:05 | 1,503.29 | 1,503.38 | 1,503.04 | 1,503.34 | 0.0K |
11:10 | 1,503.27 | 1,503.27 | 1,502.93 | 1,503.01 | 0.0K |
11:15 | 1,502.85 | 1,502.85 | 1,502.25 | 1,502.25 | 0.0K |
11:20 | 1,502.32 | 1,502.32 | 1,502.02 | 1,502.11 | 0.0K |
11:25 | 1,501.96 | 1,502.30 | 1,501.93 | 1,502.24 | 0.0K |
11:30 | 1,501.98 | 1,502.57 | 1,501.98 | 1,502.53 | 0.0K |
11:35 | 1,502.58 | 1,502.67 | 1,502.42 | 1,502.48 | 0.0K |
11:40 | 1,502.50 | 1,502.50 | 1,501.78 | 1,501.99 | 0.0K |
11:45 | 1,501.79 | 1,502.03 | 1,501.68 | 1,501.68 | 0.0K |
11:50 | 1,501.76 | 1,501.82 | 1,501.32 | 1,501.40 | 0.0K |
11:55 | 1,501.28 | 1,501.34 | 1,501.09 | 1,501.15 | 0.0K |
12:00 | 1,501.17 | 1,501.36 | 1,501.03 | 1,501.36 | 0.0K |
12:05 | 1,501.23 | 1,501.60 | 1,501.23 | 1,501.41 | 0.0K |
12:10 | 1,501.45 | 1,501.63 | 1,501.04 | 1,501.23 | 0.0K |
12:15 | 1,501.22 | 1,501.33 | 1,500.99 | 1,500.99 | 0.0K |
12:20 | 1,500.97 | 1,501.10 | 1,500.84 | 1,500.84 | 0.0K |
12:25 | 1,500.70 | 1,500.77 | 1,500.59 | 1,500.59 | 0.0K |
12:30 | 1,500.68 | 1,500.90 | 1,500.64 | 1,500.82 | 0.0K |
12:35 | 1,500.97 | 1,501.26 | 1,500.90 | 1,501.24 | 0.0K |
12:40 | 1,501.22 | 1,501.34 | 1,501.16 | 1,501.29 | 0.0K |
12:45 | 1,501.25 | 1,501.40 | 1,501.04 | 1,501.35 | 0.0K |
12:50 | 1,501.47 | 1,501.58 | 1,501.25 | 1,501.56 | 0.0K |
12:55 | 1,501.56 | 1,501.56 | 1,501.35 | 1,501.43 | 0.0K |
13:00 | 1,501.27 | 1,501.59 | 1,501.27 | 1,501.59 | 0.0K |
13:05 | 1,501.69 | 1,501.78 | 1,501.51 | 1,501.62 | 0.0K |
13:10 | 1,501.66 | 1,501.85 | 1,501.58 | 1,501.85 | 0.0K |
13:15 | 1,501.75 | 1,502.15 | 1,501.75 | 1,502.10 | 0.0K |
13:20 | 1,502.03 | 1,502.17 | 1,501.99 | 1,502.17 | 0.0K |
13:25 | 1,502.22 | 1,502.39 | 1,502.07 | 1,502.35 | 0.0K |
13:30 | 1,502.28 | 1,502.43 | 1,502.09 | 1,502.21 | 0.0K |
13:35 | 1,502.45 | 1,502.92 | 1,502.45 | 1,502.92 | 0.0K |
13:40 | 1,502.84 | 1,503.00 | 1,502.62 | 1,502.72 | 0.0K |
13:45 | 1,502.80 | 1,503.06 | 1,502.62 | 1,503.02 | 0.0K |
13:50 | 1,502.72 | 1,502.72 | 1,502.32 | 1,502.42 | 0.0K |
13:55 | 1,502.31 | 1,502.59 | 1,502.14 | 1,502.27 | 0.0K |
14:00 | 1,502.17 | 1,502.62 | 1,502.17 | 1,502.56 | 0.0K |
14:05 | 1,502.59 | 1,502.72 | 1,502.42 | 1,502.55 | 0.0K |
14:10 | 1,502.38 | 1,502.72 | 1,502.38 | 1,502.60 | 0.0K |
14:15 | 1,502.50 | 1,502.57 | 1,501.78 | 1,502.01 | 0.0K |
14:20 | 1,502.17 | 1,502.17 | 1,501.83 | 1,502.00 | 0.0K |
14:25 | 1,501.89 | 1,502.25 | 1,501.89 | 1,501.97 | 0.0K |
14:30 | 1,501.91 | 1,501.95 | 1,501.46 | 1,501.46 | 0.0K |
14:35 | 1,501.73 | 1,501.73 | 1,501.28 | 1,501.28 | 0.0K |
14:40 | 1,501.20 | 1,501.50 | 1,501.11 | 1,501.47 | 0.0K |
14:45 | 1,501.52 | 1,501.53 | 1,501.22 | 1,501.48 | 0.0K |
14:50 | 1,501.18 | 1,501.54 | 1,501.14 | 1,501.53 | 0.0K |
14:55 | 1,501.47 | 1,501.47 | 1,501.17 | 1,501.44 | 0.0K |
15:00 | 1,501.39 | 1,501.83 | 1,501.39 | 1,501.83 | 0.0K |
15:05 | 1,501.84 | 1,502.43 | 1,501.79 | 1,502.43 | 0.0K |
15:10 | 1,502.28 | 1,502.37 | 1,502.12 | 1,502.25 | 0.0K |
15:15 | 1,502.23 | 1,502.23 | 1,501.91 | 1,501.92 | 0.0K |
15:20 | 1,502.15 | 1,502.29 | 1,501.98 | 1,501.99 | 0.0K |
15:25 | 1,502.03 | 1,502.25 | 1,501.83 | 1,502.25 | 0.0K |
15:30 | 1,502.21 | 1,502.21 | 1,501.81 | 1,501.84 | 0.0K |
15:35 | 1,501.65 | 1,502.02 | 1,501.65 | 1,502.01 | 0.0K |
15:40 | 1,501.83 | 1,502.08 | 1,501.76 | 1,501.94 | 0.0K |
15:45 | 1,501.92 | 1,502.18 | 1,501.85 | 1,502.01 | 0.0K |
15:50 | 1,501.86 | 1,502.12 | 1,501.86 | 1,502.12 | 0.0K |
15:55 | 1,501.91 | 1,501.97 | 1,501.71 | 1,501.77 | 0.0K |
16:00 | 1,501.80 | 1,501.96 | 1,501.70 | 1,501.96 | 0.0K |
16:05 | 1,501.90 | 1,502.17 | 1,501.76 | 1,501.84 | 0.0K |
16:10 | 1,501.85 | 1,502.13 | 1,501.74 | 1,501.98 | 0.0K |
16:15 | 1,501.79 | 1,502.27 | 1,501.79 | 1,502.27 | 0.0K |
16:20 | 1,502.23 | 1,502.30 | 1,501.97 | 1,502.19 | 0.0K |
16:25 | 1,502.30 | 1,502.43 | 1,502.08 | 1,502.43 | 0.0K |
16:30 | 1,502.30 | 1,502.48 | 1,502.25 | 1,502.38 | 0.0K |
16:35 | 1,502.36 | 1,502.52 | 1,502.25 | 1,502.36 | 0.0K |
16:40 | 1,502.42 | 1,502.42 | 1,501.97 | 1,502.36 | 0.0K |
16:45 | 1,502.18 | 1,502.22 | 1,501.75 | 1,501.96 | 0.0K |
16:50 | 1,501.77 | 1,502.02 | 1,501.49 | 1,501.60 | 0.0K |
16:55 | 1,502.20 | 1,502.20 | 1,501.72 | 1,501.82 | 0.0K |