1,295.20
Last Update: 2025-10-03
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:07 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 0.4K |
09:15 | 1,219.00 | 1,219.00 | 1,219.00 | 1,219.00 | 0.0K |
09:16 | 1,199.90 | 1,200.00 | 1,195.50 | 1,195.50 | 0.0K |
09:17 | 1,198.60 | 1,198.60 | 1,195.00 | 1,195.00 | 0.0K |
09:18 | 1,192.60 | 1,192.60 | 1,192.00 | 1,192.20 | 0.1K |
09:19 | 1,193.20 | 1,193.20 | 1,192.00 | 1,192.00 | 0.0K |
09:22 | 1,193.70 | 1,193.70 | 1,193.20 | 1,193.20 | 0.0K |
09:23 | 1,199.50 | 1,199.50 | 1,193.10 | 1,193.30 | 0.1K |
09:24 | 1,193.10 | 1,193.20 | 1,193.10 | 1,193.10 | 0.0K |
09:25 | 1,194.40 | 1,194.40 | 1,193.10 | 1,193.90 | 0.0K |
09:26 | 1,194.40 | 1,194.40 | 1,178.10 | 1,184.40 | 0.1K |
09:28 | 1,190.00 | 1,193.90 | 1,190.00 | 1,193.50 | 0.2K |
09:29 | 1,194.30 | 1,194.30 | 1,194.30 | 1,194.30 | 0.0K |
09:30 | 1,197.20 | 1,197.20 | 1,197.20 | 1,197.20 | 0.0K |
09:32 | 1,196.60 | 1,197.20 | 1,196.60 | 1,197.20 | 0.0K |
09:35 | 1,198.80 | 1,198.80 | 1,197.30 | 1,197.30 | 0.0K |
09:36 | 1,197.20 | 1,197.20 | 1,197.20 | 1,197.20 | 0.0K |
09:38 | 1,195.50 | 1,203.90 | 1,195.50 | 1,203.90 | 0.1K |
09:39 | 1,201.90 | 1,202.10 | 1,196.20 | 1,196.20 | 0.0K |
09:40 | 1,195.60 | 1,195.60 | 1,195.50 | 1,195.50 | 0.0K |
09:41 | 1,192.30 | 1,192.30 | 1,192.30 | 1,192.30 | 0.0K |
09:42 | 1,191.50 | 1,192.20 | 1,191.50 | 1,192.20 | 0.0K |
09:43 | 1,189.70 | 1,205.70 | 1,189.70 | 1,204.90 | 0.2K |
09:46 | 1,204.20 | 1,204.20 | 1,203.80 | 1,203.80 | 0.0K |
09:47 | 1,203.70 | 1,203.70 | 1,203.70 | 1,203.70 | 0.0K |
09:50 | 1,203.90 | 1,203.90 | 1,203.90 | 1,203.90 | 0.0K |
09:53 | 1,201.70 | 1,201.70 | 1,201.70 | 1,201.70 | 0.0K |
09:55 | 1,201.00 | 1,201.00 | 1,201.00 | 1,201.00 | 0.0K |
09:57 | 1,203.00 | 1,203.00 | 1,203.00 | 1,203.00 | 0.0K |
09:59 | 1,203.60 | 1,203.60 | 1,203.60 | 1,203.60 | 0.0K |
10:00 | 1,203.50 | 1,205.10 | 1,202.10 | 1,205.10 | 0.2K |
10:01 | 1,203.60 | 1,203.90 | 1,203.60 | 1,203.80 | 0.0K |
10:03 | 1,203.70 | 1,203.70 | 1,203.70 | 1,203.70 | 0.0K |
10:04 | 1,203.80 | 1,209.00 | 1,203.80 | 1,209.00 | 0.1K |
10:06 | 1,214.50 | 1,214.50 | 1,214.50 | 1,214.50 | 0.0K |
10:09 | 1,209.10 | 1,210.10 | 1,208.00 | 1,208.00 | 0.0K |
10:10 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | 0.0K |
10:11 | 1,207.00 | 1,207.00 | 1,206.00 | 1,206.00 | 0.0K |
10:12 | 1,206.00 | 1,206.00 | 1,205.40 | 1,205.40 | 0.0K |
10:13 | 1,205.00 | 1,206.60 | 1,205.00 | 1,206.60 | 0.0K |
10:20 | 1,202.20 | 1,210.00 | 1,202.20 | 1,210.00 | 0.1K |
10:26 | 1,205.30 | 1,205.30 | 1,205.30 | 1,205.30 | 0.0K |
10:28 | 1,210.00 | 1,210.00 | 1,202.10 | 1,202.10 | 0.0K |
10:29 | 1,203.00 | 1,203.00 | 1,200.10 | 1,200.10 | 0.0K |
10:30 | 1,209.90 | 1,209.90 | 1,207.10 | 1,207.10 | 0.0K |
10:31 | 1,209.00 | 1,209.00 | 1,209.00 | 1,209.00 | 0.0K |
10:35 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 0.2K |
10:38 | 1,212.80 | 1,212.80 | 1,212.80 | 1,212.80 | 0.0K |
10:42 | 1,206.20 | 1,206.20 | 1,204.10 | 1,204.10 | 0.0K |
10:43 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | 0.0K |
10:49 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 0.0K |
10:50 | 1,211.20 | 1,212.00 | 1,211.20 | 1,212.00 | 0.0K |
10:51 | 1,215.00 | 1,215.70 | 1,215.00 | 1,215.70 | 0.0K |
10:52 | 1,215.60 | 1,215.60 | 1,215.50 | 1,215.50 | 0.0K |
10:54 | 1,214.60 | 1,214.60 | 1,214.60 | 1,214.60 | 0.0K |
10:56 | 1,214.20 | 1,214.20 | 1,214.20 | 1,214.20 | 0.0K |
10:57 | 1,216.00 | 1,216.00 | 1,216.00 | 1,216.00 | 0.0K |
11:01 | 1,214.90 | 1,214.90 | 1,214.90 | 1,214.90 | 0.0K |
11:03 | 1,209.50 | 1,209.50 | 1,205.40 | 1,205.40 | 0.0K |
11:04 | 1,207.20 | 1,207.20 | 1,207.20 | 1,207.20 | 0.0K |
11:11 | 1,210.40 | 1,210.40 | 1,210.40 | 1,210.40 | 0.0K |
11:21 | 1,210.40 | 1,210.40 | 1,210.40 | 1,210.40 | 0.0K |
11:22 | 1,208.90 | 1,208.90 | 1,208.90 | 1,208.90 | 0.0K |
11:29 | 1,208.70 | 1,213.60 | 1,208.70 | 1,213.60 | 0.1K |
11:30 | 1,215.00 | 1,216.50 | 1,215.00 | 1,216.50 | 0.0K |
11:33 | 1,213.90 | 1,213.90 | 1,213.90 | 1,213.90 | 0.0K |
11:34 | 1,217.00 | 1,217.00 | 1,217.00 | 1,217.00 | 0.0K |
11:35 | 1,218.00 | 1,218.00 | 1,218.00 | 1,218.00 | 0.0K |
11:36 | 1,218.30 | 1,218.30 | 1,218.20 | 1,218.30 | 0.1K |
11:38 | 1,213.30 | 1,213.30 | 1,213.30 | 1,213.30 | 0.0K |
11:40 | 1,214.40 | 1,214.40 | 1,214.40 | 1,214.40 | 0.0K |
11:41 | 1,214.40 | 1,214.40 | 1,214.40 | 1,214.40 | 0.0K |
11:45 | 1,221.30 | 1,224.50 | 1,216.40 | 1,216.40 | 0.4K |
11:46 | 1,214.40 | 1,216.00 | 1,213.10 | 1,213.10 | 0.1K |
11:49 | 1,215.10 | 1,215.10 | 1,215.10 | 1,215.10 | 0.0K |
11:54 | 1,212.60 | 1,212.60 | 1,212.60 | 1,212.60 | 0.1K |
11:55 | 1,213.80 | 1,213.80 | 1,213.80 | 1,213.80 | 0.0K |
11:58 | 1,211.50 | 1,211.50 | 1,211.50 | 1,211.50 | 0.0K |
12:02 | 1,210.60 | 1,210.60 | 1,210.60 | 1,210.60 | 0.0K |
12:04 | 1,211.70 | 1,211.70 | 1,211.70 | 1,211.70 | 0.0K |
12:06 | 1,211.40 | 1,211.40 | 1,211.40 | 1,211.40 | 0.0K |
12:07 | 1,215.80 | 1,215.80 | 1,215.80 | 1,215.80 | 0.0K |
12:08 | 1,211.80 | 1,211.80 | 1,211.80 | 1,211.80 | 0.0K |
12:12 | 1,209.90 | 1,209.90 | 1,209.90 | 1,209.90 | 0.0K |
12:18 | 1,208.50 | 1,208.50 | 1,208.50 | 1,208.50 | 0.0K |
12:20 | 1,209.90 | 1,209.90 | 1,209.90 | 1,209.90 | 0.0K |
12:30 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 0.0K |
12:31 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | 0.0K |
12:32 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 0.0K |
12:39 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 0.0K |
12:50 | 1,208.10 | 1,208.10 | 1,208.10 | 1,208.10 | 0.0K |
13:04 | 1,208.00 | 1,208.00 | 1,207.00 | 1,207.00 | 0.0K |
13:05 | 1,202.10 | 1,202.10 | 1,202.10 | 1,202.10 | 0.0K |
13:23 | 1,205.90 | 1,205.90 | 1,204.20 | 1,204.20 | 0.1K |
13:24 | 1,200.00 | 1,200.00 | 1,198.30 | 1,198.90 | 0.5K |
13:25 | 1,199.10 | 1,207.80 | 1,199.10 | 1,207.80 | 0.1K |
13:26 | 1,202.00 | 1,202.00 | 1,199.60 | 1,199.60 | 0.1K |
13:32 | 1,200.20 | 1,201.80 | 1,200.20 | 1,201.80 | 0.0K |
13:34 | 1,200.70 | 1,200.70 | 1,199.40 | 1,199.40 | 0.0K |
13:35 | 1,200.70 | 1,200.70 | 1,200.10 | 1,200.10 | 0.0K |
13:36 | 1,199.80 | 1,199.80 | 1,199.80 | 1,199.80 | 0.0K |
13:37 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.0K |
13:42 | 1,201.80 | 1,201.80 | 1,201.80 | 1,201.80 | 0.0K |
13:43 | 1,201.70 | 1,201.70 | 1,201.00 | 1,201.00 | 0.0K |
13:45 | 1,203.00 | 1,206.20 | 1,203.00 | 1,206.20 | 0.0K |
13:46 | 1,206.20 | 1,206.20 | 1,205.50 | 1,205.50 | 0.0K |
13:53 | 1,201.30 | 1,201.30 | 1,201.30 | 1,201.30 | 0.0K |
13:54 | 1,198.20 | 1,199.40 | 1,198.20 | 1,199.40 | 0.1K |
13:55 | 1,201.50 | 1,201.50 | 1,201.10 | 1,201.10 | 0.0K |
13:57 | 1,202.30 | 1,202.30 | 1,202.30 | 1,202.30 | 0.0K |
13:58 | 1,202.30 | 1,202.30 | 1,202.30 | 1,202.30 | 0.0K |
14:10 | 1,205.00 | 1,205.00 | 1,203.10 | 1,203.10 | 0.0K |
14:14 | 1,202.70 | 1,202.70 | 1,202.70 | 1,202.70 | 0.0K |
14:18 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.2K |
14:19 | 1,199.00 | 1,199.30 | 1,199.00 | 1,199.30 | 0.1K |
14:20 | 1,197.20 | 1,197.20 | 1,197.20 | 1,197.20 | 0.0K |
14:21 | 1,199.30 | 1,200.00 | 1,198.10 | 1,198.10 | 0.0K |
14:22 | 1,198.40 | 1,199.20 | 1,198.00 | 1,199.20 | 0.0K |
14:23 | 1,197.20 | 1,200.00 | 1,197.20 | 1,200.00 | 0.1K |
14:24 | 1,197.30 | 1,197.30 | 1,196.20 | 1,196.20 | 0.0K |
14:25 | 1,195.00 | 1,195.00 | 1,192.90 | 1,192.90 | 0.0K |
14:29 | 1,194.50 | 1,194.50 | 1,194.50 | 1,194.50 | 0.0K |
14:30 | 1,190.40 | 1,190.40 | 1,190.40 | 1,190.40 | 0.0K |
14:33 | 1,178.20 | 1,180.00 | 1,178.20 | 1,180.00 | 0.5K |
14:34 | 1,182.90 | 1,182.90 | 1,182.90 | 1,182.90 | 0.0K |
14:36 | 1,189.90 | 1,189.90 | 1,183.00 | 1,187.90 | 0.0K |
14:37 | 1,185.90 | 1,186.20 | 1,185.90 | 1,186.20 | 0.0K |
14:38 | 1,185.70 | 1,185.70 | 1,185.40 | 1,185.40 | 0.0K |
14:42 | 1,186.90 | 1,186.90 | 1,186.90 | 1,186.90 | 0.0K |
14:45 | 1,183.00 | 1,183.00 | 1,183.00 | 1,183.00 | 0.0K |
14:47 | 1,181.60 | 1,181.60 | 1,168.80 | 1,168.80 | 0.3K |
14:48 | 1,153.70 | 1,177.00 | 1,153.70 | 1,171.40 | 0.3K |
14:49 | 1,173.00 | 1,181.70 | 1,173.00 | 1,180.50 | 0.2K |
14:50 | 1,178.90 | 1,178.90 | 1,178.90 | 1,178.90 | 0.0K |
14:51 | 1,179.20 | 1,188.90 | 1,179.20 | 1,181.20 | 0.1K |
14:54 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0.0K |
14:55 | 1,182.70 | 1,182.70 | 1,181.10 | 1,181.10 | 0.0K |
14:59 | 1,183.90 | 1,183.90 | 1,183.90 | 1,183.90 | 0.0K |
15:00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 0.1K |
15:01 | 1,192.90 | 1,192.90 | 1,192.90 | 1,192.90 | 0.1K |
15:02 | 1,188.20 | 1,189.50 | 1,187.30 | 1,188.10 | 0.0K |
15:03 | 1,187.70 | 1,187.70 | 1,187.70 | 1,187.70 | 0.0K |
15:05 | 1,192.10 | 1,192.10 | 1,192.10 | 1,192.10 | 0.0K |
15:06 | 1,190.10 | 1,190.10 | 1,184.40 | 1,184.40 | 0.1K |
15:11 | 1,203.10 | 1,203.10 | 1,203.10 | 1,203.10 | 0.0K |
15:12 | 1,209.90 | 1,209.90 | 1,209.90 | 1,209.90 | 0.1K |
15:13 | 1,194.10 | 1,194.70 | 1,194.10 | 1,194.70 | 0.1K |
15:15 | 1,193.70 | 1,193.70 | 1,193.50 | 1,193.50 | 0.1K |
15:16 | 1,193.20 | 1,193.20 | 1,193.20 | 1,193.20 | 0.1K |
15:18 | 1,195.10 | 1,203.10 | 1,195.10 | 1,197.20 | 0.1K |
15:19 | 1,195.10 | 1,195.10 | 1,195.10 | 1,195.10 | 0.0K |
15:20 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 0.0K |
15:21 | 1,194.60 | 1,194.60 | 1,188.70 | 1,188.70 | 0.0K |
15:23 | 1,194.30 | 1,194.30 | 1,194.30 | 1,194.30 | 0.0K |
15:24 | 1,190.20 | 1,190.20 | 1,189.40 | 1,189.40 | 0.0K |
15:25 | 1,189.60 | 1,189.60 | 1,189.40 | 1,189.40 | 0.0K |
15:26 | 1,189.40 | 1,189.40 | 1,189.40 | 1,189.40 | 0.0K |
15:27 | 1,189.40 | 1,189.40 | 1,189.40 | 1,189.40 | 0.0K |
15:28 | 1,189.40 | 1,189.40 | 1,189.40 | 1,189.40 | 0.0K |
15:29 | 1,188.00 | 1,194.20 | 1,188.00 | 1,194.20 | 0.0K |