1,786.00
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 1,839.00 | 1,874.00 | 1,804.00 | 1,848.00 | 71.4K |
| 09:05 | 1,847.00 | 1,850.00 | 1,808.00 | 1,809.00 | 53.4K |
| 09:10 | 1,810.00 | 1,844.00 | 1,807.00 | 1,830.00 | 32.7K |
| 09:15 | 1,844.00 | 1,940.00 | 1,832.00 | 1,861.00 | 69.2K |
| 09:20 | 1,864.00 | 1,896.00 | 1,838.00 | 1,850.00 | 24.0K |
| 09:25 | 1,849.00 | 1,860.00 | 1,836.00 | 1,859.00 | 12.5K |
| 09:30 | 1,860.00 | 1,865.00 | 1,840.00 | 1,844.00 | 15.2K |
| 09:35 | 1,841.00 | 1,899.00 | 1,835.00 | 1,859.00 | 51.1K |
| 09:40 | 1,874.00 | 1,886.00 | 1,861.00 | 1,874.00 | 9.0K |
| 09:45 | 1,873.00 | 1,873.00 | 1,859.00 | 1,868.00 | 0.6K |
| 09:50 | 1,868.00 | 1,868.00 | 1,851.00 | 1,851.00 | 0.5K |
| 09:55 | 1,850.00 | 1,851.00 | 1,830.00 | 1,835.00 | 15.6K |
| 10:00 | 1,826.00 | 1,833.00 | 1,814.00 | 1,826.00 | 5.0K |
| 10:05 | 1,826.00 | 1,840.00 | 1,820.00 | 1,839.00 | 5.5K |
| 10:10 | 1,844.00 | 1,845.00 | 1,812.00 | 1,813.00 | 11.2K |
| 10:15 | 1,812.00 | 1,828.00 | 1,812.00 | 1,825.00 | 11.8K |
| 10:20 | 1,826.00 | 1,828.00 | 1,815.00 | 1,828.00 | 6.9K |
| 10:25 | 1,829.00 | 1,829.00 | 1,819.00 | 1,819.00 | 3.9K |
| 10:30 | 1,819.00 | 1,823.00 | 1,815.00 | 1,820.00 | 3.7K |
| 10:35 | 1,820.00 | 1,820.00 | 1,812.00 | 1,819.00 | 3.3K |
| 10:40 | 1,819.00 | 1,819.00 | 1,812.00 | 1,812.00 | 1.2K |
| 10:45 | 1,812.00 | 1,821.00 | 1,812.00 | 1,820.00 | 2.5K |
| 10:50 | 1,820.00 | 1,821.00 | 1,820.00 | 1,820.00 | 1.8K |
| 10:55 | 1,820.00 | 1,820.00 | 1,810.00 | 1,810.00 | 6.3K |
| 11:00 | 1,810.00 | 1,810.00 | 1,806.00 | 1,806.00 | 8.7K |
| 11:05 | 1,802.00 | 1,807.00 | 1,801.00 | 1,807.00 | 5.3K |
| 11:10 | 1,807.00 | 1,807.00 | 1,800.00 | 1,800.00 | 6.4K |
| 11:15 | 1,800.00 | 1,800.00 | 1,760.00 | 1,768.00 | 21.5K |
| 11:20 | 1,779.00 | 1,780.00 | 1,768.00 | 1,771.00 | 3.0K |
| 11:25 | 1,771.00 | 1,781.00 | 1,770.00 | 1,780.00 | 4.7K |
| 11:30 | 1,780.00 | 1,894.00 | 1,780.00 | 1,894.00 | 34.3K |
| 11:35 | 1,899.00 | 1,899.00 | 1,841.00 | 1,842.00 | 32.4K |
| 11:40 | 1,842.00 | 1,891.00 | 1,842.00 | 1,870.00 | 13.6K |
| 11:45 | 1,870.00 | 1,870.00 | 1,859.00 | 1,870.00 | 4.1K |
| 11:50 | 1,889.00 | 1,889.00 | 1,858.00 | 1,858.00 | 3.3K |
| 11:55 | 1,889.00 | 1,889.00 | 1,868.00 | 1,888.00 | 1.1K |
| 12:00 | 1,886.00 | 1,887.00 | 1,869.00 | 1,887.00 | 1.2K |
| 12:05 | 1,870.00 | 1,885.00 | 1,868.00 | 1,885.00 | 1.9K |
| 12:10 | 1,870.00 | 1,887.00 | 1,870.00 | 1,882.00 | 2.4K |
| 12:15 | 1,870.00 | 1,878.00 | 1,868.00 | 1,870.00 | 5.7K |
| 12:20 | 1,867.00 | 1,867.00 | 1,858.00 | 1,858.00 | 8.6K |
| 12:25 | 1,858.00 | 1,866.00 | 1,858.00 | 1,864.00 | 4.1K |
| 12:30 | 1,854.00 | 1,863.00 | 1,851.00 | 1,858.00 | 4.4K |
| 12:35 | 1,857.00 | 1,857.00 | 1,843.00 | 1,843.00 | 2.1K |
| 12:40 | 1,843.00 | 1,852.00 | 1,843.00 | 1,847.00 | 1.6K |
| 12:45 | 1,852.00 | 1,852.00 | 1,835.00 | 1,852.00 | 1.0K |
| 12:50 | 1,852.00 | 1,852.00 | 1,831.00 | 1,831.00 | 2.6K |
| 12:55 | 1,829.00 | 1,829.00 | 1,824.00 | 1,824.00 | 0.5K |
| 13:00 | 1,828.00 | 1,838.00 | 1,828.00 | 1,838.00 | 2.1K |
| 13:05 | 1,839.00 | 1,839.00 | 1,811.00 | 1,826.00 | 3.3K |
| 13:10 | 1,832.00 | 1,832.00 | 1,827.00 | 1,832.00 | 0.1K |
| 13:15 | 1,832.00 | 1,833.00 | 1,827.00 | 1,827.00 | 0.1K |
| 13:20 | 1,827.00 | 1,827.00 | 1,825.00 | 1,825.00 | 1.1K |
| 13:25 | 1,826.00 | 1,826.00 | 1,800.00 | 1,820.00 | 5.7K |
| 13:30 | 1,820.00 | 1,828.00 | 1,820.00 | 1,828.00 | 3.7K |
| 13:35 | 1,828.00 | 1,828.00 | 1,820.00 | 1,820.00 | 0.6K |
| 13:40 | 1,825.00 | 1,829.00 | 1,825.00 | 1,829.00 | 2.0K |
| 13:45 | 1,829.00 | 1,829.00 | 1,820.00 | 1,820.00 | 3.2K |
| 13:50 | 1,820.00 | 1,836.00 | 1,820.00 | 1,836.00 | 0.9K |
| 13:55 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0.7K |
| 14:00 | 1,840.00 | 1,840.00 | 1,825.00 | 1,825.00 | 1.2K |
| 14:05 | 1,825.00 | 1,940.00 | 1,824.00 | 1,940.00 | 127.1K |
| 14:10 | 1,940.00 | 1,979.00 | 1,867.00 | 1,908.00 | 121.7K |
| 14:15 | 1,897.00 | 1,976.00 | 1,878.00 | 1,950.00 | 132.0K |
| 14:20 | 1,950.00 | 1,986.00 | 1,903.00 | 1,923.00 | 155.9K |
| 14:25 | 1,926.00 | 1,947.00 | 1,920.00 | 1,930.00 | 33.3K |
| 14:30 | 1,930.00 | 1,932.00 | 1,913.00 | 1,913.00 | 15.6K |
| 14:35 | 1,913.00 | 1,915.00 | 1,908.00 | 1,914.00 | 9.1K |
| 14:40 | 1,915.00 | 1,931.00 | 1,915.00 | 1,921.00 | 2.5K |
| 14:45 | 1,926.00 | 1,926.00 | 1,900.00 | 1,902.00 | 3.5K |
| 14:50 | 1,902.00 | 1,970.00 | 1,902.00 | 1,970.00 | 38.1K |
| 14:55 | 1,969.00 | 1,990.00 | 1,926.00 | 1,944.00 | 94.0K |
| 15:00 | 1,940.00 | 1,952.00 | 1,917.00 | 1,919.00 | 10.4K |
| 15:05 | 1,919.00 | 1,923.00 | 1,919.00 | 1,920.00 | 5.5K |
| 15:10 | 1,930.00 | 1,950.00 | 1,914.00 | 1,950.00 | 28.3K |
| 15:15 | 1,950.00 | 1,950.00 | 1,911.00 | 1,930.00 | 21.9K |
| 15:25 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 20.3K |