1,548.50
Last Update: 2025-10-03
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:00 | 1,370.00 | 1,373.50 | 1,363.00 | 1,369.50 | 1,176.3K |
09:05 | 1,369.00 | 1,372.00 | 1,368.50 | 1,369.50 | 419.4K |
09:10 | 1,370.00 | 1,374.50 | 1,370.00 | 1,373.00 | 139.3K |
09:15 | 1,373.50 | 1,375.50 | 1,372.50 | 1,374.50 | 158.2K |
09:20 | 1,374.50 | 1,374.50 | 1,370.50 | 1,373.50 | 111.9K |
09:25 | 1,373.50 | 1,374.50 | 1,372.00 | 1,372.50 | 122.2K |
09:30 | 1,372.00 | 1,374.00 | 1,372.00 | 1,373.50 | 90.5K |
09:35 | 1,373.50 | 1,374.00 | 1,372.00 | 1,373.50 | 64.0K |
09:40 | 1,374.00 | 1,374.00 | 1,372.00 | 1,372.50 | 33.1K |
09:45 | 1,373.00 | 1,375.50 | 1,373.00 | 1,374.50 | 64.2K |
09:50 | 1,374.50 | 1,375.50 | 1,373.50 | 1,375.00 | 40.6K |
09:55 | 1,374.00 | 1,374.00 | 1,371.50 | 1,372.00 | 30.1K |
10:00 | 1,371.50 | 1,371.50 | 1,369.00 | 1,369.00 | 292.4K |
10:05 | 1,369.00 | 1,370.00 | 1,366.50 | 1,366.50 | 140.5K |
10:10 | 1,366.00 | 1,367.00 | 1,365.00 | 1,365.50 | 77.0K |
10:15 | 1,365.50 | 1,367.00 | 1,365.00 | 1,366.00 | 116.6K |
10:20 | 1,366.00 | 1,367.00 | 1,364.50 | 1,365.50 | 89.9K |
10:25 | 1,365.50 | 1,366.00 | 1,364.00 | 1,364.00 | 79.0K |
10:30 | 1,364.00 | 1,366.50 | 1,364.00 | 1,366.50 | 68.2K |
10:35 | 1,366.50 | 1,367.50 | 1,366.00 | 1,367.00 | 48.6K |
10:40 | 1,367.00 | 1,367.50 | 1,366.50 | 1,367.00 | 41.4K |
10:45 | 1,367.50 | 1,367.50 | 1,364.00 | 1,365.00 | 66.9K |
10:50 | 1,365.00 | 1,366.50 | 1,364.50 | 1,366.50 | 55.0K |
10:55 | 1,366.00 | 1,366.50 | 1,364.00 | 1,364.00 | 47.6K |
11:00 | 1,364.00 | 1,364.50 | 1,362.00 | 1,362.50 | 99.5K |
11:05 | 1,362.50 | 1,362.50 | 1,361.00 | 1,361.50 | 37.5K |
11:10 | 1,362.00 | 1,362.00 | 1,360.50 | 1,360.50 | 81.3K |
11:15 | 1,360.50 | 1,362.00 | 1,359.50 | 1,360.50 | 165.0K |
11:20 | 1,361.00 | 1,363.50 | 1,360.50 | 1,363.50 | 67.6K |
11:25 | 1,363.50 | 1,364.50 | 1,362.00 | 1,363.00 | 99.1K |
11:30 | 1,361.00 | 1,361.00 | 1,361.00 | 1,361.00 | 59.7K |
12:30 | 1,363.50 | 1,365.50 | 1,362.00 | 1,364.00 | 223.6K |
12:35 | 1,364.00 | 1,365.00 | 1,363.00 | 1,364.00 | 81.9K |
12:40 | 1,364.00 | 1,364.50 | 1,363.00 | 1,363.00 | 37.7K |
12:45 | 1,363.50 | 1,363.50 | 1,362.50 | 1,362.50 | 33.0K |
12:50 | 1,362.50 | 1,363.00 | 1,362.00 | 1,362.50 | 37.0K |
12:55 | 1,362.50 | 1,363.00 | 1,361.50 | 1,362.50 | 83.7K |
13:00 | 1,362.50 | 1,363.50 | 1,362.00 | 1,363.50 | 95.2K |
13:05 | 1,363.50 | 1,365.00 | 1,362.50 | 1,363.50 | 60.0K |
13:10 | 1,363.50 | 1,363.50 | 1,361.50 | 1,362.50 | 44.7K |
13:15 | 1,362.00 | 1,362.50 | 1,361.00 | 1,361.50 | 45.8K |
13:20 | 1,361.50 | 1,361.50 | 1,360.00 | 1,360.50 | 83.6K |
13:25 | 1,361.00 | 1,362.00 | 1,360.50 | 1,361.00 | 38.5K |
13:30 | 1,360.50 | 1,363.50 | 1,360.00 | 1,363.50 | 92.1K |
13:35 | 1,363.50 | 1,365.00 | 1,363.50 | 1,365.00 | 45.5K |
13:40 | 1,365.00 | 1,365.00 | 1,362.50 | 1,363.00 | 117.2K |
13:45 | 1,363.00 | 1,363.00 | 1,358.50 | 1,359.50 | 189.2K |
13:50 | 1,359.50 | 1,359.50 | 1,358.00 | 1,358.50 | 107.6K |
13:55 | 1,358.50 | 1,360.00 | 1,358.50 | 1,360.00 | 86.6K |
14:00 | 1,360.00 | 1,360.50 | 1,358.50 | 1,360.50 | 70.9K |
14:05 | 1,360.50 | 1,363.00 | 1,360.00 | 1,363.00 | 86.4K |
14:10 | 1,363.00 | 1,364.00 | 1,362.50 | 1,363.50 | 54.4K |
14:15 | 1,363.00 | 1,363.50 | 1,362.50 | 1,362.50 | 59.5K |
14:20 | 1,362.50 | 1,364.00 | 1,362.50 | 1,363.50 | 73.3K |
14:25 | 1,363.00 | 1,364.00 | 1,362.50 | 1,363.00 | 47.9K |
14:30 | 1,362.50 | 1,365.50 | 1,362.50 | 1,364.50 | 86.4K |
14:35 | 1,364.50 | 1,365.50 | 1,364.50 | 1,364.50 | 42.7K |
14:40 | 1,364.50 | 1,365.00 | 1,364.00 | 1,365.00 | 59.8K |
14:45 | 1,364.50 | 1,365.00 | 1,362.00 | 1,362.00 | 53.0K |
14:50 | 1,362.00 | 1,363.00 | 1,362.00 | 1,362.50 | 47.1K |
14:55 | 1,363.00 | 1,364.00 | 1,361.50 | 1,362.50 | 76.2K |
15:00 | 1,362.50 | 1,363.50 | 1,362.00 | 1,363.00 | 50.9K |
15:05 | 1,363.50 | 1,369.50 | 1,363.50 | 1,369.00 | 172.8K |
15:10 | 1,369.00 | 1,370.50 | 1,368.50 | 1,370.50 | 91.7K |
15:15 | 1,370.50 | 1,371.50 | 1,368.50 | 1,369.50 | 135.5K |
15:20 | 1,369.00 | 1,369.50 | 1,364.00 | 1,364.00 | 128.3K |
15:30 | 1,366.50 | 1,366.50 | 1,366.50 | 1,366.50 | 2,752.2K |