755.00
Last Update: 2025-10-01
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:00 | 1,066.00 | 1,066.00 | 1,035.00 | 1,047.00 | 25.3K |
09:05 | 1,040.00 | 1,065.00 | 1,038.00 | 1,039.00 | 44.5K |
09:10 | 1,037.00 | 1,046.00 | 1,035.00 | 1,038.00 | 20.1K |
09:15 | 1,038.00 | 1,043.00 | 1,035.00 | 1,041.00 | 13.4K |
09:20 | 1,043.00 | 1,051.00 | 1,037.00 | 1,051.00 | 8.2K |
09:25 | 1,036.00 | 1,050.00 | 1,036.00 | 1,050.00 | 10.0K |
09:30 | 1,048.00 | 1,048.00 | 1,039.00 | 1,039.00 | 1.3K |
09:35 | 1,041.00 | 1,046.00 | 1,033.00 | 1,046.00 | 13.8K |
09:40 | 1,046.00 | 1,050.00 | 1,039.00 | 1,046.00 | 13.0K |
09:45 | 1,042.00 | 1,045.00 | 1,040.00 | 1,045.00 | 13.7K |
09:50 | 1,045.00 | 1,050.00 | 1,040.00 | 1,049.00 | 9.5K |
09:55 | 1,049.00 | 1,050.00 | 1,045.00 | 1,050.00 | 2.9K |
10:00 | 1,048.00 | 1,065.00 | 1,048.00 | 1,065.00 | 17.5K |
10:05 | 1,065.00 | 1,073.00 | 1,065.00 | 1,073.00 | 9.1K |
10:10 | 1,073.00 | 1,073.00 | 1,066.00 | 1,072.00 | 5.2K |
10:15 | 1,072.00 | 1,082.00 | 1,072.00 | 1,082.00 | 18.4K |
10:20 | 1,081.00 | 1,081.00 | 1,066.00 | 1,069.00 | 10.3K |
10:25 | 1,071.00 | 1,082.00 | 1,067.00 | 1,082.00 | 8.8K |
10:30 | 1,084.00 | 1,107.00 | 1,083.00 | 1,107.00 | 41.8K |
10:35 | 1,107.00 | 1,107.00 | 1,091.00 | 1,096.00 | 31.4K |
10:40 | 1,090.00 | 1,100.00 | 1,088.00 | 1,090.00 | 10.8K |
10:45 | 1,099.00 | 1,112.00 | 1,095.00 | 1,112.00 | 16.2K |
10:50 | 1,112.00 | 1,140.00 | 1,104.00 | 1,135.00 | 38.7K |
10:55 | 1,138.00 | 1,172.00 | 1,134.00 | 1,149.00 | 97.9K |
11:00 | 1,149.00 | 1,153.00 | 1,138.00 | 1,141.00 | 48.9K |
11:05 | 1,141.00 | 1,145.00 | 1,127.00 | 1,138.00 | 45.9K |
11:10 | 1,138.00 | 1,150.00 | 1,136.00 | 1,140.00 | 13.7K |
11:15 | 1,140.00 | 1,149.00 | 1,135.00 | 1,143.00 | 10.6K |
11:20 | 1,144.00 | 1,147.00 | 1,141.00 | 1,145.00 | 10.8K |
11:25 | 1,140.00 | 1,144.00 | 1,134.00 | 1,134.00 | 29.5K |
11:30 | 1,134.00 | 1,138.00 | 1,124.00 | 1,124.00 | 14.1K |
11:35 | 1,126.00 | 1,136.00 | 1,126.00 | 1,133.00 | 5.1K |
11:40 | 1,137.00 | 1,137.00 | 1,128.00 | 1,134.00 | 3.0K |
11:45 | 1,135.00 | 1,141.00 | 1,128.00 | 1,141.00 | 15.8K |
11:50 | 1,141.00 | 1,141.00 | 1,129.00 | 1,132.00 | 12.1K |
11:55 | 1,130.00 | 1,130.00 | 1,127.00 | 1,127.00 | 3.4K |
12:00 | 1,130.00 | 1,132.00 | 1,125.00 | 1,125.00 | 7.5K |
12:05 | 1,126.00 | 1,130.00 | 1,126.00 | 1,130.00 | 1.2K |
12:10 | 1,130.00 | 1,139.00 | 1,130.00 | 1,139.00 | 14.7K |
12:15 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | 0.4K |
12:20 | 1,139.00 | 1,149.00 | 1,129.00 | 1,149.00 | 30.8K |
12:25 | 1,139.00 | 1,161.00 | 1,139.00 | 1,158.00 | 23.3K |
12:30 | 1,146.00 | 1,159.00 | 1,135.00 | 1,135.00 | 7.1K |
12:35 | 1,135.00 | 1,145.00 | 1,135.00 | 1,137.00 | 0.5K |
12:40 | 1,137.00 | 1,144.00 | 1,135.00 | 1,144.00 | 6.1K |
12:45 | 1,145.00 | 1,175.00 | 1,145.00 | 1,175.00 | 98.1K |
12:50 | 1,175.00 | 1,175.00 | 1,145.00 | 1,159.00 | 69.2K |
12:55 | 1,156.00 | 1,165.00 | 1,155.00 | 1,155.00 | 20.5K |
13:00 | 1,155.00 | 1,161.00 | 1,147.00 | 1,147.00 | 23.9K |
13:05 | 1,147.00 | 1,159.00 | 1,147.00 | 1,159.00 | 11.9K |
13:10 | 1,150.00 | 1,194.00 | 1,150.00 | 1,185.00 | 115.8K |
13:15 | 1,185.00 | 1,190.00 | 1,178.00 | 1,182.00 | 16.6K |
13:20 | 1,182.00 | 1,185.00 | 1,167.00 | 1,168.00 | 35.0K |
13:25 | 1,174.00 | 1,184.00 | 1,167.00 | 1,182.00 | 17.2K |
13:30 | 1,176.00 | 1,188.00 | 1,171.00 | 1,183.00 | 30.1K |
13:35 | 1,188.00 | 1,188.00 | 1,178.00 | 1,183.00 | 20.0K |
13:40 | 1,188.00 | 1,193.00 | 1,182.00 | 1,187.00 | 28.3K |
13:45 | 1,190.00 | 1,190.00 | 1,177.00 | 1,177.00 | 17.0K |
13:50 | 1,187.00 | 1,216.00 | 1,178.00 | 1,205.00 | 110.8K |
13:55 | 1,205.00 | 1,237.00 | 1,200.00 | 1,237.00 | 347.6K |
14:00 | 1,237.00 | 1,260.00 | 1,223.00 | 1,251.00 | 582.9K |
14:05 | 1,251.00 | 1,266.00 | 1,231.00 | 1,254.00 | 334.3K |
14:10 | 1,249.00 | 1,267.00 | 1,241.00 | 1,244.00 | 143.2K |
14:15 | 1,248.00 | 1,248.00 | 1,214.00 | 1,227.00 | 159.7K |
14:20 | 1,227.00 | 1,232.00 | 1,221.00 | 1,225.00 | 33.0K |
14:25 | 1,225.00 | 1,236.00 | 1,202.00 | 1,233.00 | 77.0K |
14:30 | 1,236.00 | 1,260.00 | 1,234.00 | 1,260.00 | 132.6K |
14:35 | 1,259.00 | 1,281.00 | 1,250.00 | 1,280.00 | 357.4K |
14:40 | 1,281.00 | 1,305.00 | 1,251.00 | 1,261.00 | 915.5K |
14:45 | 1,259.00 | 1,265.00 | 1,243.00 | 1,263.00 | 261.1K |
14:50 | 1,258.00 | 1,263.00 | 1,225.00 | 1,228.00 | 187.6K |
14:55 | 1,228.00 | 1,238.00 | 1,222.00 | 1,237.00 | 80.5K |
15:00 | 1,237.00 | 1,237.00 | 1,213.00 | 1,228.00 | 107.6K |
15:05 | 1,229.00 | 1,255.00 | 1,199.00 | 1,210.00 | 187.2K |
15:10 | 1,210.00 | 1,222.00 | 1,205.00 | 1,222.00 | 80.2K |
15:15 | 1,222.00 | 1,263.00 | 1,215.00 | 1,225.00 | 117.5K |
15:25 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 45.4K |