Last Update: 2025-10-03
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
10:00 | 1,511.88 | 1,513.00 | 1,511.73 | 1,513.00 | 0.0K |
10:05 | 1,512.86 | 1,512.86 | 1,510.79 | 1,511.18 | 0.0K |
10:10 | 1,511.23 | 1,511.44 | 1,510.50 | 1,510.79 | 0.0K |
10:15 | 1,510.57 | 1,510.86 | 1,510.40 | 1,510.76 | 0.0K |
10:20 | 1,510.78 | 1,511.01 | 1,510.33 | 1,510.33 | 0.0K |
10:25 | 1,509.89 | 1,509.89 | 1,508.74 | 1,508.74 | 0.0K |
10:30 | 1,508.82 | 1,509.40 | 1,508.76 | 1,509.33 | 0.0K |
10:35 | 1,509.15 | 1,509.30 | 1,508.76 | 1,508.86 | 0.0K |
10:40 | 1,509.01 | 1,509.01 | 1,508.51 | 1,508.54 | 0.0K |
10:45 | 1,508.55 | 1,508.55 | 1,508.02 | 1,508.10 | 0.0K |
10:50 | 1,508.14 | 1,508.28 | 1,507.99 | 1,508.09 | 0.0K |
10:55 | 1,508.25 | 1,508.55 | 1,508.25 | 1,508.32 | 0.0K |
11:00 | 1,508.33 | 1,508.88 | 1,508.21 | 1,508.21 | 0.0K |
11:05 | 1,508.21 | 1,508.42 | 1,507.93 | 1,507.93 | 0.0K |
11:10 | 1,507.65 | 1,507.84 | 1,506.94 | 1,506.94 | 0.0K |
11:15 | 1,506.92 | 1,507.13 | 1,506.21 | 1,506.21 | 0.0K |
11:20 | 1,506.38 | 1,506.42 | 1,506.26 | 1,506.26 | 0.0K |
11:25 | 1,506.43 | 1,506.52 | 1,506.14 | 1,506.14 | 0.0K |
11:30 | 1,506.22 | 1,506.22 | 1,505.82 | 1,505.97 | 0.0K |
11:35 | 1,505.91 | 1,505.97 | 1,505.48 | 1,505.67 | 0.0K |
11:40 | 1,505.31 | 1,505.44 | 1,505.18 | 1,505.25 | 0.0K |
11:45 | 1,505.15 | 1,505.39 | 1,505.05 | 1,505.12 | 0.0K |
11:50 | 1,505.17 | 1,505.36 | 1,505.11 | 1,505.11 | 0.0K |
11:55 | 1,505.11 | 1,505.41 | 1,504.92 | 1,505.17 | 0.0K |
12:00 | 1,505.13 | 1,505.21 | 1,504.91 | 1,505.07 | 0.0K |
12:05 | 1,504.87 | 1,505.12 | 1,504.78 | 1,504.89 | 0.0K |
12:10 | 1,504.90 | 1,504.90 | 1,504.59 | 1,504.72 | 0.0K |
12:15 | 1,504.56 | 1,504.76 | 1,504.46 | 1,504.46 | 0.0K |
12:20 | 1,504.67 | 1,504.81 | 1,504.15 | 1,504.31 | 0.0K |
12:25 | 1,504.27 | 1,504.45 | 1,503.95 | 1,503.95 | 0.0K |
12:30 | 1,503.86 | 1,504.07 | 1,503.77 | 1,503.94 | 0.0K |
12:35 | 1,503.98 | 1,504.02 | 1,503.70 | 1,503.85 | 0.0K |
12:40 | 1,503.67 | 1,504.00 | 1,503.63 | 1,503.98 | 0.0K |
12:45 | 1,503.99 | 1,504.12 | 1,503.79 | 1,503.96 | 0.0K |
12:50 | 1,503.68 | 1,504.02 | 1,503.68 | 1,503.99 | 0.0K |
12:55 | 1,504.02 | 1,504.13 | 1,503.86 | 1,504.03 | 0.0K |
13:00 | 1,503.90 | 1,504.00 | 1,503.70 | 1,503.71 | 0.0K |
13:05 | 1,503.79 | 1,503.87 | 1,503.51 | 1,503.58 | 0.0K |
13:10 | 1,503.69 | 1,504.00 | 1,503.58 | 1,503.72 | 0.0K |
13:15 | 1,503.66 | 1,503.90 | 1,503.64 | 1,503.64 | 0.0K |
13:20 | 1,503.74 | 1,503.98 | 1,503.71 | 1,503.84 | 0.0K |
13:25 | 1,503.91 | 1,503.95 | 1,503.55 | 1,503.58 | 0.0K |
13:30 | 1,503.53 | 1,503.71 | 1,503.42 | 1,503.45 | 0.0K |
13:35 | 1,503.47 | 1,503.51 | 1,503.27 | 1,503.27 | 0.0K |
13:40 | 1,503.17 | 1,503.47 | 1,503.04 | 1,503.30 | 0.0K |
13:45 | 1,503.58 | 1,503.58 | 1,503.04 | 1,503.14 | 0.0K |
13:50 | 1,503.16 | 1,503.29 | 1,502.76 | 1,502.88 | 0.0K |
13:55 | 1,502.88 | 1,502.94 | 1,502.63 | 1,502.81 | 0.0K |
14:00 | 1,502.57 | 1,502.77 | 1,502.45 | 1,502.57 | 0.0K |
14:05 | 1,502.71 | 1,502.96 | 1,502.48 | 1,502.70 | 0.0K |
14:10 | 1,502.54 | 1,502.54 | 1,502.07 | 1,502.17 | 0.0K |
14:15 | 1,502.03 | 1,502.42 | 1,501.93 | 1,502.39 | 0.0K |
14:20 | 1,502.21 | 1,502.49 | 1,501.99 | 1,501.99 | 0.0K |
14:25 | 1,502.12 | 1,502.12 | 1,501.64 | 1,501.93 | 0.0K |
14:30 | 1,501.75 | 1,502.32 | 1,501.75 | 1,501.96 | 0.0K |
14:35 | 1,501.93 | 1,501.99 | 1,501.20 | 1,501.20 | 0.0K |
14:40 | 1,501.23 | 1,501.28 | 1,500.91 | 1,501.08 | 0.0K |
14:45 | 1,501.08 | 1,501.34 | 1,500.96 | 1,501.34 | 0.0K |
14:50 | 1,501.09 | 1,501.34 | 1,500.74 | 1,500.74 | 0.0K |
14:55 | 1,500.96 | 1,501.00 | 1,500.63 | 1,500.79 | 0.0K |
15:00 | 1,500.66 | 1,501.00 | 1,500.61 | 1,500.95 | 0.0K |
15:05 | 1,500.89 | 1,501.17 | 1,500.89 | 1,501.12 | 0.0K |
15:10 | 1,500.88 | 1,501.18 | 1,500.70 | 1,500.92 | 0.0K |
15:15 | 1,500.86 | 1,501.11 | 1,500.86 | 1,500.98 | 0.0K |
15:20 | 1,500.81 | 1,501.17 | 1,500.81 | 1,501.08 | 0.0K |
15:25 | 1,501.02 | 1,501.18 | 1,500.60 | 1,500.69 | 0.0K |
15:30 | 1,500.82 | 1,500.82 | 1,500.37 | 1,500.54 | 0.0K |
15:35 | 1,500.66 | 1,500.71 | 1,500.23 | 1,500.71 | 0.0K |
15:40 | 1,500.41 | 1,500.68 | 1,500.36 | 1,500.65 | 0.0K |
15:45 | 1,500.80 | 1,500.93 | 1,500.66 | 1,500.93 | 0.0K |
15:50 | 1,500.82 | 1,501.11 | 1,500.68 | 1,500.86 | 0.0K |
15:55 | 1,500.79 | 1,500.99 | 1,500.34 | 1,500.34 | 0.0K |
16:00 | 1,500.49 | 1,500.49 | 1,500.14 | 1,500.28 | 0.0K |
16:05 | 1,500.46 | 1,500.46 | 1,499.97 | 1,500.02 | 0.0K |
16:10 | 1,500.05 | 1,500.87 | 1,500.05 | 1,500.45 | 0.0K |
16:15 | 1,500.81 | 1,500.81 | 1,500.14 | 1,500.14 | 0.0K |
16:20 | 1,500.38 | 1,500.80 | 1,500.38 | 1,500.80 | 0.0K |
16:25 | 1,500.78 | 1,500.78 | 1,500.38 | 1,500.54 | 0.0K |
16:30 | 1,500.31 | 1,500.81 | 1,500.23 | 1,500.24 | 0.0K |
16:35 | 1,500.07 | 1,500.32 | 1,500.00 | 1,500.19 | 0.0K |
16:40 | 1,499.95 | 1,499.97 | 1,499.56 | 1,499.56 | 0.0K |
16:45 | 1,499.83 | 1,499.83 | 1,499.14 | 1,499.23 | 0.0K |
16:50 | 1,499.54 | 1,500.20 | 1,499.06 | 1,499.06 | 0.0K |
16:55 | 1,500.70 | 1,500.70 | 1,498.91 | 1,498.91 | 0.0K |