1,005.85
Last Update: 2025-10-01
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:07 | 950.00 | 950.00 | 950.00 | 950.00 | 0.1K |
09:15 | 952.70 | 954.45 | 950.35 | 954.45 | 1.3K |
09:16 | 954.05 | 954.05 | 951.60 | 953.00 | 0.2K |
09:17 | 952.35 | 952.35 | 951.65 | 951.65 | 0.1K |
09:18 | 951.00 | 951.00 | 947.55 | 947.55 | 0.2K |
09:19 | 945.75 | 945.75 | 945.75 | 945.75 | 0.1K |
09:20 | 945.00 | 945.00 | 942.00 | 942.00 | 0.1K |
09:21 | 942.50 | 947.10 | 942.50 | 945.10 | 0.1K |
09:22 | 945.10 | 945.20 | 945.10 | 945.20 | 0.0K |
09:23 | 947.25 | 947.25 | 947.25 | 947.25 | 0.0K |
09:24 | 945.00 | 945.00 | 945.00 | 945.00 | 0.0K |
09:25 | 945.00 | 945.00 | 945.00 | 945.00 | 0.1K |
09:26 | 943.40 | 944.00 | 943.40 | 944.00 | 0.0K |
09:27 | 943.05 | 944.15 | 942.50 | 944.15 | 0.1K |
09:28 | 943.20 | 943.20 | 943.20 | 943.20 | 0.1K |
09:29 | 943.15 | 943.15 | 943.05 | 943.05 | 0.0K |
09:30 | 943.45 | 943.45 | 942.00 | 942.00 | 0.0K |
09:31 | 941.20 | 942.00 | 941.20 | 942.00 | 0.0K |
09:32 | 943.00 | 943.40 | 943.00 | 943.40 | 0.1K |
09:33 | 943.95 | 943.95 | 943.00 | 943.55 | 0.2K |
09:34 | 943.85 | 943.85 | 943.85 | 943.85 | 0.0K |
09:35 | 943.95 | 943.95 | 943.05 | 943.85 | 0.1K |
09:36 | 943.85 | 943.85 | 943.05 | 943.05 | 0.0K |
09:37 | 943.10 | 943.70 | 943.10 | 943.70 | 0.0K |
09:38 | 943.05 | 945.55 | 943.00 | 943.70 | 1.3K |
09:39 | 944.30 | 944.30 | 943.00 | 943.00 | 0.0K |
09:46 | 943.00 | 943.00 | 943.00 | 943.00 | 0.0K |
09:47 | 942.60 | 944.30 | 942.60 | 944.30 | 0.0K |
09:48 | 944.50 | 944.50 | 944.50 | 944.50 | 0.0K |
09:49 | 944.55 | 945.30 | 944.55 | 945.30 | 0.0K |
09:50 | 947.95 | 948.75 | 947.95 | 948.75 | 0.2K |
09:51 | 949.85 | 949.85 | 949.85 | 949.85 | 0.0K |
09:52 | 949.85 | 949.85 | 946.55 | 946.55 | 0.1K |
09:53 | 947.40 | 947.40 | 947.40 | 947.40 | 0.0K |
09:54 | 946.00 | 946.00 | 945.15 | 945.15 | 0.0K |
09:55 | 947.75 | 947.75 | 946.50 | 946.50 | 0.2K |
09:56 | 946.45 | 946.45 | 945.85 | 945.85 | 0.0K |
09:57 | 945.85 | 945.85 | 945.85 | 945.85 | 0.0K |
09:58 | 946.60 | 949.00 | 946.60 | 949.00 | 0.4K |
09:59 | 947.55 | 947.55 | 947.55 | 947.55 | 0.1K |
10:00 | 946.40 | 946.40 | 943.00 | 943.00 | 1.1K |
10:01 | 944.35 | 944.35 | 944.35 | 944.35 | 1.3K |
10:02 | 945.15 | 946.25 | 945.15 | 946.25 | 0.0K |
10:03 | 945.25 | 945.25 | 945.10 | 945.10 | 0.0K |
10:05 | 945.10 | 945.10 | 945.10 | 945.10 | 0.0K |
10:06 | 945.35 | 945.35 | 945.00 | 945.00 | 0.1K |
10:07 | 945.10 | 946.35 | 945.10 | 946.35 | 0.0K |
10:08 | 945.10 | 945.10 | 945.10 | 945.10 | 0.0K |
10:09 | 945.00 | 945.00 | 945.00 | 945.00 | 0.3K |
10:12 | 945.00 | 946.15 | 945.00 | 946.15 | 0.0K |
10:13 | 945.00 | 945.00 | 945.00 | 945.00 | 0.3K |
10:14 | 945.80 | 945.80 | 945.80 | 945.80 | 0.0K |
10:16 | 945.00 | 945.00 | 945.00 | 945.00 | 0.0K |
10:18 | 945.00 | 945.00 | 945.00 | 945.00 | 0.1K |
10:20 | 946.00 | 946.00 | 945.05 | 945.05 | 0.0K |
10:22 | 946.60 | 951.90 | 946.60 | 951.90 | 0.3K |
10:23 | 950.15 | 950.15 | 949.05 | 949.05 | 0.2K |
10:24 | 951.15 | 952.20 | 951.15 | 952.20 | 0.4K |
10:25 | 951.50 | 953.25 | 951.45 | 951.45 | 0.1K |
10:26 | 950.05 | 950.05 | 950.05 | 950.05 | 0.0K |
10:27 | 949.85 | 950.60 | 949.85 | 950.60 | 1.1K |
10:30 | 952.05 | 952.05 | 948.00 | 948.00 | 0.6K |
10:31 | 948.00 | 948.00 | 948.00 | 948.00 | 0.3K |
10:32 | 948.00 | 948.00 | 948.00 | 948.00 | 0.0K |
10:33 | 949.60 | 949.60 | 949.60 | 949.60 | 0.0K |
10:34 | 950.45 | 950.45 | 948.65 | 948.65 | 0.1K |
10:35 | 950.40 | 950.40 | 949.25 | 949.25 | 1.1K |
10:36 | 949.80 | 949.80 | 949.80 | 949.80 | 0.1K |
10:37 | 951.25 | 951.25 | 951.25 | 951.25 | 0.0K |
10:42 | 951.55 | 951.55 | 951.55 | 951.55 | 0.0K |
10:45 | 951.25 | 951.25 | 951.25 | 951.25 | 0.0K |
10:46 | 951.00 | 951.00 | 950.05 | 950.05 | 0.2K |
10:47 | 950.65 | 950.65 | 950.65 | 950.65 | 0.0K |
10:48 | 950.00 | 950.00 | 950.00 | 950.00 | 0.0K |
10:49 | 949.85 | 949.85 | 949.85 | 949.85 | 0.0K |
10:50 | 949.85 | 949.85 | 949.80 | 949.80 | 0.0K |
10:51 | 949.85 | 949.85 | 949.85 | 949.85 | 0.0K |
10:54 | 950.85 | 950.85 | 950.85 | 950.85 | 0.1K |
10:56 | 950.35 | 950.40 | 950.35 | 950.40 | 0.1K |
10:57 | 951.15 | 951.15 | 951.15 | 951.15 | 0.0K |
10:59 | 950.05 | 950.05 | 950.05 | 950.05 | 0.1K |
11:00 | 950.05 | 950.05 | 950.05 | 950.05 | 0.0K |
11:01 | 950.10 | 950.10 | 950.10 | 950.10 | 0.0K |
11:03 | 950.55 | 950.55 | 950.55 | 950.55 | 0.0K |
11:04 | 950.55 | 950.55 | 950.55 | 950.55 | 0.0K |
11:07 | 950.65 | 950.65 | 950.65 | 950.65 | 0.1K |
11:08 | 950.05 | 950.05 | 950.05 | 950.05 | 0.2K |
11:11 | 950.75 | 950.75 | 950.75 | 950.75 | 0.0K |
11:13 | 950.05 | 951.20 | 950.05 | 951.20 | 0.1K |
11:14 | 950.05 | 951.45 | 950.05 | 951.45 | 0.9K |
11:15 | 950.55 | 950.55 | 950.55 | 950.55 | 0.0K |
11:17 | 950.55 | 950.55 | 950.55 | 950.55 | 0.0K |
11:18 | 951.60 | 952.35 | 951.60 | 952.35 | 0.1K |
11:21 | 951.95 | 951.95 | 950.55 | 950.55 | 0.0K |
11:25 | 950.00 | 950.00 | 950.00 | 950.00 | 0.0K |
11:27 | 950.00 | 950.00 | 950.00 | 950.00 | 0.0K |
11:28 | 950.85 | 951.95 | 950.85 | 951.95 | 0.0K |
11:29 | 950.00 | 951.50 | 950.00 | 951.50 | 0.0K |
11:30 | 950.55 | 950.55 | 950.55 | 950.55 | 0.0K |
11:31 | 951.10 | 951.10 | 951.10 | 951.10 | 0.1K |
11:33 | 951.90 | 952.95 | 951.90 | 952.95 | 0.1K |
11:34 | 951.85 | 951.85 | 950.05 | 950.05 | 0.1K |
11:36 | 950.05 | 950.05 | 950.05 | 950.05 | 0.0K |
11:38 | 950.00 | 950.50 | 950.00 | 950.50 | 0.1K |
11:39 | 950.20 | 950.20 | 950.20 | 950.20 | 0.1K |
11:42 | 950.55 | 950.55 | 950.55 | 950.55 | 0.2K |
11:43 | 952.00 | 952.00 | 950.80 | 950.80 | 0.0K |
11:48 | 950.00 | 950.00 | 950.00 | 950.00 | 0.2K |
11:56 | 950.10 | 950.10 | 950.10 | 950.10 | 0.0K |
12:00 | 950.20 | 950.20 | 950.20 | 950.20 | 0.0K |
12:01 | 950.20 | 950.20 | 950.20 | 950.20 | 0.1K |
12:06 | 950.20 | 950.20 | 950.20 | 950.20 | 0.0K |
12:07 | 950.20 | 950.20 | 950.20 | 950.20 | 0.0K |
12:09 | 950.20 | 950.20 | 950.20 | 950.20 | 0.0K |
12:11 | 950.95 | 950.95 | 950.95 | 950.95 | 0.0K |
12:13 | 950.95 | 950.95 | 950.95 | 950.95 | 0.0K |
12:15 | 951.10 | 951.10 | 951.10 | 951.10 | 0.1K |
12:18 | 950.55 | 950.60 | 950.55 | 950.55 | 0.5K |
12:20 | 951.05 | 951.05 | 951.05 | 951.05 | 0.0K |
12:22 | 950.70 | 950.70 | 950.70 | 950.70 | 0.3K |
12:23 | 950.75 | 950.75 | 950.70 | 950.75 | 0.6K |
12:24 | 950.80 | 950.80 | 950.80 | 950.80 | 0.0K |
12:25 | 950.80 | 950.80 | 950.80 | 950.80 | 0.1K |
12:26 | 950.70 | 950.70 | 950.70 | 950.70 | 0.1K |
12:30 | 952.00 | 952.00 | 952.00 | 952.00 | 0.1K |
12:32 | 950.75 | 952.10 | 950.75 | 952.10 | 0.0K |
12:33 | 951.05 | 951.05 | 951.05 | 951.05 | 0.0K |
12:34 | 950.70 | 954.05 | 950.70 | 954.05 | 0.2K |
12:35 | 954.90 | 956.55 | 954.85 | 956.55 | 0.1K |
12:36 | 956.55 | 957.00 | 956.55 | 957.00 | 0.0K |
12:37 | 957.50 | 957.50 | 957.00 | 957.00 | 0.0K |
12:38 | 957.00 | 957.00 | 956.45 | 956.45 | 0.1K |
12:45 | 954.70 | 954.70 | 954.70 | 954.70 | 0.0K |
12:46 | 954.70 | 954.70 | 954.70 | 954.70 | 0.1K |
12:47 | 954.70 | 954.70 | 954.70 | 954.70 | 0.0K |
12:48 | 955.55 | 955.55 | 955.55 | 955.55 | 0.0K |
12:49 | 954.70 | 954.70 | 954.70 | 954.70 | 0.0K |
12:50 | 954.70 | 954.70 | 954.70 | 954.70 | 0.0K |
12:53 | 955.00 | 955.00 | 955.00 | 955.00 | 0.0K |
12:55 | 955.00 | 955.00 | 955.00 | 955.00 | 0.0K |
12:56 | 955.00 | 955.00 | 954.00 | 954.00 | 1.8K |
12:57 | 955.50 | 955.50 | 954.75 | 955.45 | 0.1K |
13:00 | 955.15 | 955.15 | 955.15 | 955.15 | 0.1K |
13:03 | 954.55 | 954.55 | 954.55 | 954.55 | 0.0K |
13:04 | 954.20 | 954.20 | 954.20 | 954.20 | 0.0K |
13:05 | 954.20 | 954.20 | 954.00 | 954.00 | 1.0K |
13:06 | 954.00 | 954.00 | 954.00 | 954.00 | 0.0K |
13:09 | 955.15 | 955.15 | 955.15 | 955.15 | 0.1K |
13:10 | 957.00 | 961.20 | 957.00 | 961.20 | 1.7K |
13:11 | 961.25 | 961.45 | 957.60 | 957.60 | 0.2K |
13:12 | 958.55 | 959.45 | 958.55 | 959.45 | 0.0K |
13:15 | 959.45 | 959.45 | 959.45 | 959.45 | 0.0K |
13:17 | 959.00 | 959.00 | 959.00 | 959.00 | 0.0K |
13:21 | 958.95 | 958.95 | 958.95 | 958.95 | 0.0K |
13:22 | 957.50 | 957.50 | 957.00 | 957.00 | 0.0K |
13:24 | 957.65 | 957.65 | 957.65 | 957.65 | 0.0K |
13:27 | 957.95 | 957.95 | 957.95 | 957.95 | 0.0K |
13:28 | 958.00 | 958.00 | 958.00 | 958.00 | 0.0K |
13:29 | 957.50 | 957.50 | 957.50 | 957.50 | 0.1K |
13:30 | 957.90 | 957.90 | 957.90 | 957.90 | 0.0K |
13:31 | 957.50 | 959.00 | 957.50 | 959.00 | 0.1K |
13:32 | 960.65 | 960.65 | 960.65 | 960.65 | 0.1K |
13:33 | 959.50 | 959.50 | 959.50 | 959.50 | 0.0K |
13:35 | 959.30 | 959.30 | 959.30 | 959.30 | 0.0K |
13:37 | 959.75 | 959.75 | 959.75 | 959.75 | 0.0K |
13:38 | 959.60 | 959.60 | 959.60 | 959.60 | 0.0K |
13:40 | 959.60 | 959.60 | 959.60 | 959.60 | 0.0K |
13:41 | 959.00 | 959.00 | 959.00 | 959.00 | 0.2K |
13:42 | 959.00 | 959.00 | 959.00 | 959.00 | 0.0K |
13:43 | 958.75 | 958.75 | 958.75 | 958.75 | 0.9K |
13:44 | 958.85 | 958.85 | 958.85 | 958.85 | 0.0K |
13:45 | 958.85 | 958.85 | 958.85 | 958.85 | 0.0K |
13:46 | 958.50 | 958.50 | 958.50 | 958.50 | 0.5K |
13:48 | 958.25 | 959.95 | 958.25 | 959.95 | 0.2K |
13:50 | 960.45 | 960.45 | 959.65 | 959.65 | 0.0K |
13:55 | 959.95 | 959.95 | 959.95 | 959.95 | 0.0K |
13:58 | 959.65 | 959.65 | 959.65 | 959.65 | 0.1K |
14:00 | 959.65 | 959.65 | 959.65 | 959.65 | 0.0K |
14:02 | 960.85 | 960.85 | 960.85 | 960.85 | 0.1K |
14:03 | 959.70 | 959.70 | 959.65 | 959.65 | 0.0K |
14:05 | 961.00 | 961.00 | 961.00 | 961.00 | 0.2K |
14:06 | 961.55 | 961.55 | 961.55 | 961.55 | 0.0K |
14:08 | 961.00 | 961.00 | 961.00 | 961.00 | 0.0K |
14:09 | 961.55 | 961.55 | 961.55 | 961.55 | 0.0K |
14:10 | 961.55 | 962.40 | 961.05 | 961.05 | 0.0K |
14:11 | 961.00 | 961.00 | 961.00 | 961.00 | 0.1K |
14:12 | 962.85 | 963.85 | 962.85 | 962.85 | 0.2K |
14:13 | 962.85 | 962.85 | 962.85 | 962.85 | 0.0K |
14:15 | 963.95 | 963.95 | 963.65 | 963.65 | 0.2K |
14:16 | 963.25 | 963.25 | 963.20 | 963.20 | 0.0K |
14:17 | 964.00 | 964.00 | 963.30 | 963.50 | 0.1K |
14:18 | 963.30 | 963.30 | 963.30 | 963.30 | 0.0K |
14:19 | 963.20 | 963.20 | 963.20 | 963.20 | 0.0K |
14:22 | 963.25 | 963.25 | 963.25 | 963.25 | 0.0K |
14:23 | 963.25 | 963.25 | 963.25 | 963.25 | 0.0K |
14:24 | 964.00 | 964.00 | 964.00 | 964.00 | 0.0K |
14:26 | 963.20 | 964.00 | 963.20 | 964.00 | 0.2K |
14:28 | 963.20 | 963.20 | 963.20 | 963.20 | 0.0K |
14:29 | 963.20 | 965.20 | 963.20 | 965.20 | 0.4K |
14:31 | 965.20 | 965.20 | 965.20 | 965.20 | 0.0K |
14:32 | 965.20 | 965.20 | 965.20 | 965.20 | 0.1K |
14:33 | 965.60 | 965.60 | 965.60 | 965.60 | 0.0K |
14:34 | 965.60 | 965.70 | 964.75 | 965.70 | 0.3K |
14:37 | 964.95 | 964.95 | 964.50 | 964.50 | 0.0K |
14:38 | 964.50 | 964.50 | 964.50 | 964.50 | 0.0K |
14:40 | 965.70 | 965.70 | 964.75 | 964.75 | 0.2K |
14:42 | 964.60 | 964.60 | 964.60 | 964.60 | 0.2K |
14:44 | 965.50 | 965.50 | 965.50 | 965.50 | 0.0K |
14:45 | 965.75 | 966.00 | 965.75 | 966.00 | 0.1K |
14:46 | 964.90 | 964.90 | 964.90 | 964.90 | 0.0K |
14:47 | 964.90 | 964.90 | 964.90 | 964.90 | 0.0K |
14:48 | 964.80 | 964.80 | 964.80 | 964.80 | 0.0K |
14:50 | 965.70 | 965.70 | 965.70 | 965.70 | 0.0K |
14:52 | 965.05 | 965.05 | 965.05 | 965.05 | 0.0K |
14:53 | 965.90 | 965.90 | 964.85 | 964.85 | 0.1K |
14:55 | 964.85 | 965.05 | 964.85 | 965.05 | 0.0K |
14:56 | 965.00 | 965.10 | 965.00 | 965.10 | 0.0K |
14:58 | 965.50 | 965.50 | 965.50 | 965.50 | 0.0K |
15:01 | 965.50 | 965.50 | 964.70 | 964.70 | 0.2K |
15:02 | 965.50 | 965.50 | 964.70 | 964.70 | 0.1K |
15:03 | 964.70 | 964.70 | 964.70 | 964.70 | 0.1K |
15:04 | 965.00 | 965.00 | 965.00 | 965.00 | 0.0K |
15:05 | 965.00 | 965.00 | 965.00 | 965.00 | 0.0K |
15:06 | 964.70 | 965.30 | 964.70 | 965.30 | 0.1K |
15:07 | 965.00 | 965.00 | 965.00 | 965.00 | 0.0K |
15:08 | 965.05 | 966.00 | 965.05 | 966.00 | 0.1K |
15:10 | 964.70 | 964.70 | 964.70 | 964.70 | 0.7K |
15:11 | 964.70 | 965.35 | 964.70 | 964.70 | 0.1K |
15:12 | 964.70 | 965.30 | 964.70 | 965.30 | 0.0K |
15:13 | 964.70 | 964.70 | 964.70 | 964.70 | 0.0K |
15:15 | 964.70 | 964.70 | 964.70 | 964.70 | 0.1K |
15:16 | 964.70 | 964.85 | 964.70 | 964.85 | 0.1K |
15:17 | 964.70 | 964.70 | 964.70 | 964.70 | 0.0K |
15:18 | 965.00 | 966.00 | 964.85 | 964.85 | 0.5K |
15:19 | 964.95 | 964.95 | 964.95 | 964.95 | 0.0K |
15:20 | 964.95 | 964.95 | 964.95 | 964.95 | 0.1K |
15:21 | 964.95 | 964.95 | 964.95 | 964.95 | 0.0K |
15:22 | 964.85 | 966.00 | 964.85 | 966.00 | 1.7K |
15:23 | 965.00 | 965.00 | 965.00 | 965.00 | 0.3K |
15:24 | 965.05 | 965.05 | 965.00 | 965.05 | 0.1K |
15:25 | 965.00 | 965.00 | 965.00 | 965.00 | 0.4K |
15:26 | 965.05 | 965.05 | 965.05 | 965.05 | 0.3K |
15:27 | 965.00 | 965.05 | 965.00 | 965.00 | 0.6K |
15:28 | 965.05 | 965.05 | 965.00 | 965.05 | 0.2K |
15:29 | 965.00 | 965.00 | 964.95 | 964.95 | 0.5K |