1,385.90
Last Update: 2025-10-03
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:07 | 1,500.90 | 1,500.90 | 1,500.90 | 1,500.90 | 0.9K |
09:15 | 1,495.90 | 1,495.90 | 1,494.60 | 1,494.60 | 0.1K |
09:16 | 1,497.60 | 1,497.60 | 1,497.60 | 1,497.60 | 0.0K |
09:17 | 1,500.40 | 1,501.60 | 1,500.40 | 1,501.60 | 0.0K |
09:18 | 1,498.80 | 1,501.10 | 1,498.80 | 1,501.10 | 0.0K |
09:19 | 1,504.70 | 1,509.00 | 1,504.70 | 1,509.00 | 0.0K |
09:20 | 1,506.90 | 1,506.90 | 1,506.90 | 1,506.90 | 0.0K |
09:21 | 1,505.70 | 1,505.70 | 1,505.70 | 1,505.70 | 0.0K |
09:23 | 1,506.90 | 1,506.90 | 1,504.30 | 1,504.30 | 0.0K |
09:25 | 1,508.90 | 1,508.90 | 1,508.90 | 1,508.90 | 0.1K |
09:28 | 1,504.50 | 1,504.50 | 1,503.40 | 1,503.40 | 0.0K |
09:29 | 1,508.00 | 1,510.00 | 1,508.00 | 1,510.00 | 0.1K |
09:30 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | 0.0K |
09:31 | 1,512.10 | 1,512.10 | 1,512.00 | 1,512.00 | 0.1K |
09:33 | 1,510.20 | 1,513.00 | 1,510.20 | 1,513.00 | 0.3K |
09:34 | 1,510.80 | 1,510.80 | 1,510.50 | 1,510.50 | 0.0K |
09:36 | 1,511.00 | 1,513.70 | 1,511.00 | 1,511.20 | 0.0K |
09:38 | 1,514.50 | 1,514.50 | 1,514.50 | 1,514.50 | 0.0K |
09:39 | 1,515.00 | 1,518.00 | 1,515.00 | 1,518.00 | 0.2K |
09:40 | 1,517.90 | 1,517.90 | 1,517.90 | 1,517.90 | 0.0K |
09:41 | 1,516.90 | 1,516.90 | 1,516.90 | 1,516.90 | 0.0K |
09:42 | 1,517.00 | 1,517.00 | 1,517.00 | 1,517.00 | 0.0K |
09:46 | 1,511.50 | 1,512.20 | 1,511.50 | 1,512.20 | 0.1K |
09:47 | 1,514.00 | 1,514.00 | 1,512.10 | 1,512.10 | 0.0K |
09:48 | 1,511.50 | 1,511.50 | 1,511.50 | 1,511.50 | 0.0K |
09:49 | 1,512.40 | 1,512.40 | 1,512.40 | 1,512.40 | 0.0K |
09:50 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 0.2K |
09:51 | 1,510.10 | 1,510.10 | 1,510.10 | 1,510.10 | 0.0K |
09:54 | 1,510.10 | 1,510.10 | 1,510.10 | 1,510.10 | 0.6K |
09:55 | 1,508.80 | 1,508.80 | 1,506.00 | 1,506.00 | 0.0K |
09:56 | 1,507.40 | 1,507.40 | 1,507.40 | 1,507.40 | 0.0K |
09:57 | 1,507.40 | 1,507.40 | 1,507.40 | 1,507.40 | 0.0K |
09:58 | 1,512.10 | 1,512.10 | 1,507.90 | 1,507.90 | 0.0K |
09:59 | 1,509.60 | 1,509.60 | 1,509.60 | 1,509.60 | 0.0K |
10:00 | 1,513.80 | 1,513.80 | 1,513.80 | 1,513.80 | 0.1K |
10:03 | 1,511.30 | 1,513.10 | 1,510.90 | 1,513.10 | 0.1K |
10:12 | 1,508.00 | 1,508.00 | 1,508.00 | 1,508.00 | 0.4K |
10:15 | 1,506.70 | 1,506.70 | 1,506.70 | 1,506.70 | 0.0K |
10:16 | 1,506.30 | 1,506.30 | 1,506.30 | 1,506.30 | 0.0K |
10:17 | 1,506.30 | 1,506.30 | 1,506.30 | 1,506.30 | 0.0K |
10:18 | 1,504.80 | 1,504.80 | 1,504.80 | 1,504.80 | 0.0K |
10:24 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 0.0K |
10:28 | 1,503.60 | 1,503.60 | 1,503.60 | 1,503.60 | 0.0K |
10:30 | 1,506.90 | 1,506.90 | 1,506.90 | 1,506.90 | 0.0K |
10:41 | 1,508.00 | 1,508.00 | 1,506.00 | 1,506.00 | 0.4K |
10:42 | 1,507.10 | 1,508.20 | 1,506.00 | 1,508.20 | 0.1K |
10:47 | 1,505.00 | 1,505.00 | 1,501.00 | 1,502.00 | 0.8K |
10:48 | 1,505.80 | 1,505.80 | 1,504.80 | 1,504.80 | 0.0K |
10:51 | 1,501.00 | 1,501.60 | 1,501.00 | 1,501.60 | 0.1K |
10:52 | 1,504.20 | 1,504.20 | 1,503.20 | 1,503.20 | 0.0K |
10:55 | 1,505.30 | 1,505.30 | 1,505.30 | 1,505.30 | 0.0K |
10:57 | 1,506.20 | 1,506.20 | 1,506.20 | 1,506.20 | 0.0K |
10:58 | 1,503.20 | 1,503.80 | 1,503.20 | 1,503.80 | 0.1K |
10:59 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 0.0K |
11:00 | 1,507.80 | 1,507.80 | 1,507.80 | 1,507.80 | 0.0K |
11:01 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 0.1K |
11:02 | 1,510.40 | 1,514.00 | 1,510.40 | 1,514.00 | 0.2K |
11:03 | 1,515.00 | 1,525.00 | 1,515.00 | 1,525.00 | 2.7K |
11:04 | 1,525.50 | 1,525.50 | 1,523.90 | 1,523.90 | 0.1K |
11:05 | 1,521.70 | 1,522.00 | 1,521.70 | 1,522.00 | 0.1K |
11:06 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 0.0K |
11:07 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 0.0K |
11:08 | 1,521.00 | 1,521.00 | 1,521.00 | 1,521.00 | 0.0K |
11:09 | 1,520.90 | 1,525.80 | 1,520.90 | 1,525.20 | 0.4K |
11:10 | 1,524.60 | 1,525.00 | 1,524.60 | 1,525.00 | 0.0K |
11:11 | 1,521.80 | 1,521.80 | 1,521.00 | 1,521.00 | 0.0K |
11:12 | 1,521.60 | 1,521.60 | 1,521.60 | 1,521.60 | 0.0K |
11:15 | 1,522.60 | 1,523.00 | 1,521.10 | 1,523.00 | 0.0K |
11:16 | 1,523.00 | 1,524.00 | 1,520.60 | 1,520.60 | 0.2K |
11:17 | 1,523.80 | 1,528.00 | 1,523.80 | 1,528.00 | 0.9K |
11:18 | 1,528.00 | 1,528.00 | 1,522.90 | 1,526.00 | 0.1K |
11:19 | 1,526.00 | 1,526.00 | 1,525.70 | 1,526.00 | 0.0K |
11:20 | 1,525.70 | 1,525.70 | 1,521.60 | 1,521.60 | 0.0K |
11:22 | 1,520.00 | 1,530.20 | 1,520.00 | 1,529.60 | 0.5K |
11:23 | 1,528.60 | 1,528.60 | 1,526.30 | 1,526.30 | 0.1K |
11:24 | 1,526.30 | 1,526.30 | 1,525.00 | 1,525.00 | 0.0K |
11:25 | 1,525.10 | 1,528.00 | 1,525.10 | 1,528.00 | 0.3K |
11:26 | 1,524.60 | 1,525.00 | 1,524.60 | 1,525.00 | 0.8K |
11:27 | 1,525.00 | 1,525.60 | 1,524.10 | 1,524.80 | 0.4K |
11:28 | 1,522.20 | 1,522.20 | 1,521.60 | 1,521.60 | 0.0K |
11:29 | 1,522.80 | 1,522.80 | 1,517.90 | 1,519.00 | 0.4K |
11:30 | 1,519.00 | 1,519.00 | 1,518.90 | 1,518.90 | 0.0K |
11:31 | 1,519.00 | 1,519.00 | 1,518.00 | 1,518.00 | 0.1K |
11:32 | 1,518.00 | 1,518.00 | 1,518.00 | 1,518.00 | 0.1K |
11:33 | 1,515.00 | 1,518.90 | 1,515.00 | 1,518.90 | 0.1K |
11:35 | 1,520.00 | 1,520.00 | 1,518.70 | 1,518.70 | 0.1K |
11:36 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 0.5K |
11:38 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 0.0K |
11:39 | 1,514.00 | 1,518.20 | 1,514.00 | 1,518.20 | 0.3K |
11:40 | 1,517.60 | 1,517.60 | 1,517.60 | 1,517.60 | 0.0K |
11:41 | 1,518.00 | 1,519.00 | 1,518.00 | 1,519.00 | 0.0K |
11:42 | 1,514.40 | 1,514.40 | 1,514.40 | 1,514.40 | 0.5K |
11:44 | 1,515.90 | 1,516.30 | 1,515.90 | 1,516.30 | 0.2K |
11:49 | 1,517.70 | 1,519.40 | 1,517.70 | 1,519.40 | 0.1K |
11:50 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 0.4K |
11:51 | 1,519.60 | 1,519.60 | 1,519.60 | 1,519.60 | 0.0K |
11:54 | 1,517.30 | 1,517.30 | 1,517.30 | 1,517.30 | 0.0K |
11:55 | 1,514.50 | 1,516.20 | 1,514.50 | 1,516.20 | 0.0K |
11:57 | 1,516.20 | 1,516.60 | 1,515.00 | 1,516.60 | 0.6K |
11:58 | 1,514.90 | 1,514.90 | 1,505.80 | 1,505.80 | 1.2K |
11:59 | 1,502.90 | 1,509.30 | 1,502.90 | 1,509.30 | 0.0K |
12:00 | 1,509.20 | 1,509.20 | 1,509.20 | 1,509.20 | 0.0K |
12:01 | 1,507.90 | 1,507.90 | 1,507.90 | 1,507.90 | 0.1K |
12:02 | 1,509.70 | 1,509.70 | 1,502.80 | 1,502.80 | 0.0K |
12:03 | 1,506.60 | 1,506.60 | 1,506.60 | 1,506.60 | 0.0K |
12:05 | 1,511.90 | 1,511.90 | 1,511.90 | 1,511.90 | 0.1K |
12:06 | 1,511.90 | 1,511.90 | 1,511.90 | 1,511.90 | 0.0K |
12:07 | 1,513.10 | 1,513.40 | 1,513.10 | 1,513.40 | 0.0K |
12:08 | 1,509.80 | 1,509.80 | 1,509.80 | 1,509.80 | 0.0K |
12:09 | 1,507.40 | 1,507.40 | 1,507.40 | 1,507.40 | 0.5K |
12:10 | 1,506.90 | 1,506.90 | 1,506.90 | 1,506.90 | 0.0K |
12:11 | 1,505.60 | 1,505.60 | 1,505.60 | 1,505.60 | 0.0K |
12:12 | 1,508.30 | 1,508.30 | 1,508.30 | 1,508.30 | 0.1K |
12:13 | 1,506.10 | 1,506.10 | 1,506.10 | 1,506.10 | 0.0K |
12:14 | 1,508.20 | 1,509.00 | 1,508.20 | 1,508.60 | 0.1K |
12:18 | 1,508.80 | 1,508.80 | 1,508.80 | 1,508.80 | 0.1K |
12:25 | 1,511.10 | 1,511.10 | 1,511.10 | 1,511.10 | 0.1K |
12:26 | 1,513.10 | 1,513.10 | 1,513.10 | 1,513.10 | 0.0K |
12:27 | 1,514.70 | 1,514.70 | 1,514.70 | 1,514.70 | 0.0K |
12:29 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | 0.0K |
12:30 | 1,515.00 | 1,516.00 | 1,514.60 | 1,515.30 | 0.4K |
12:34 | 1,514.50 | 1,514.50 | 1,514.50 | 1,514.50 | 0.0K |
12:36 | 1,514.00 | 1,514.00 | 1,513.30 | 1,513.30 | 0.0K |
12:38 | 1,508.10 | 1,508.10 | 1,508.10 | 1,508.10 | 0.1K |
12:39 | 1,512.50 | 1,512.50 | 1,512.50 | 1,512.50 | 0.0K |
12:44 | 1,510.30 | 1,510.30 | 1,510.00 | 1,510.00 | 0.0K |
12:45 | 1,513.30 | 1,513.30 | 1,513.30 | 1,513.30 | 0.1K |
12:51 | 1,515.20 | 1,515.20 | 1,515.10 | 1,515.10 | 0.2K |
12:55 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 0.2K |
12:57 | 1,519.70 | 1,520.00 | 1,519.40 | 1,519.40 | 0.3K |
12:59 | 1,518.80 | 1,518.80 | 1,516.80 | 1,518.70 | 0.5K |
13:00 | 1,520.10 | 1,520.10 | 1,520.10 | 1,520.10 | 0.0K |
13:02 | 1,519.20 | 1,522.30 | 1,519.20 | 1,521.90 | 0.6K |
13:09 | 1,517.30 | 1,517.30 | 1,517.30 | 1,517.30 | 0.0K |
13:12 | 1,519.40 | 1,519.40 | 1,519.40 | 1,519.40 | 0.0K |
13:13 | 1,519.90 | 1,521.80 | 1,519.90 | 1,521.80 | 0.2K |
13:14 | 1,522.00 | 1,522.00 | 1,520.10 | 1,521.60 | 0.1K |
13:16 | 1,519.30 | 1,519.30 | 1,519.30 | 1,519.30 | 0.0K |
13:21 | 1,519.30 | 1,519.40 | 1,519.30 | 1,519.40 | 0.1K |
13:22 | 1,519.00 | 1,519.00 | 1,519.00 | 1,519.00 | 0.0K |
13:25 | 1,524.00 | 1,524.00 | 1,524.00 | 1,524.00 | 0.0K |
13:27 | 1,522.40 | 1,522.40 | 1,522.40 | 1,522.40 | 0.0K |
13:28 | 1,518.80 | 1,518.80 | 1,518.80 | 1,518.80 | 0.0K |
13:30 | 1,517.10 | 1,517.10 | 1,517.10 | 1,517.10 | 0.0K |
13:32 | 1,520.70 | 1,520.70 | 1,520.70 | 1,520.70 | 0.1K |
13:35 | 1,520.50 | 1,520.50 | 1,520.50 | 1,520.50 | 0.0K |
13:39 | 1,524.80 | 1,524.80 | 1,524.80 | 1,524.80 | 0.1K |
13:45 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 0.0K |
13:48 | 1,522.20 | 1,522.20 | 1,522.20 | 1,522.20 | 0.1K |
13:49 | 1,520.90 | 1,520.90 | 1,520.90 | 1,520.90 | 0.0K |
13:50 | 1,521.00 | 1,521.00 | 1,521.00 | 1,521.00 | 0.1K |
13:55 | 1,523.00 | 1,523.00 | 1,523.00 | 1,523.00 | 0.0K |
13:56 | 1,524.20 | 1,526.70 | 1,524.20 | 1,526.60 | 0.2K |
13:57 | 1,525.20 | 1,530.00 | 1,525.20 | 1,530.00 | 0.5K |
13:59 | 1,530.00 | 1,530.00 | 1,526.70 | 1,526.70 | 0.0K |
14:01 | 1,499.90 | 1,499.90 | 1,498.00 | 1,498.00 | 2.8K |
14:02 | 1,498.00 | 1,505.20 | 1,498.00 | 1,505.20 | 0.1K |
14:03 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.1K |
14:04 | 1,504.40 | 1,504.50 | 1,504.40 | 1,504.50 | 0.0K |
14:07 | 1,508.00 | 1,509.10 | 1,508.00 | 1,509.10 | 0.1K |
14:10 | 1,511.70 | 1,511.70 | 1,511.70 | 1,511.70 | 0.0K |
14:12 | 1,509.00 | 1,509.00 | 1,509.00 | 1,509.00 | 0.1K |
14:14 | 1,510.50 | 1,510.50 | 1,510.40 | 1,510.40 | 0.0K |
14:21 | 1,511.20 | 1,511.20 | 1,511.20 | 1,511.20 | 0.0K |
14:22 | 1,509.00 | 1,509.00 | 1,509.00 | 1,509.00 | 0.1K |
14:26 | 1,509.00 | 1,511.80 | 1,509.00 | 1,511.80 | 0.0K |
14:28 | 1,500.00 | 1,504.80 | 1,500.00 | 1,503.90 | 2.6K |
14:33 | 1,506.10 | 1,507.50 | 1,505.90 | 1,507.50 | 0.1K |
14:34 | 1,508.40 | 1,510.00 | 1,508.40 | 1,508.70 | 0.0K |
14:37 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 0.0K |
14:43 | 1,510.80 | 1,510.80 | 1,508.70 | 1,508.70 | 0.1K |
14:45 | 1,507.50 | 1,507.50 | 1,507.50 | 1,507.50 | 0.0K |
14:46 | 1,509.00 | 1,509.00 | 1,509.00 | 1,509.00 | 0.0K |
14:48 | 1,507.40 | 1,508.80 | 1,507.40 | 1,508.80 | 0.0K |
14:49 | 1,505.80 | 1,505.80 | 1,505.80 | 1,505.80 | 0.0K |
14:54 | 1,507.90 | 1,507.90 | 1,505.40 | 1,505.40 | 0.1K |
14:55 | 1,502.20 | 1,502.20 | 1,502.20 | 1,502.20 | 0.0K |
14:56 | 1,506.40 | 1,506.40 | 1,506.40 | 1,506.40 | 0.0K |
14:58 | 1,506.30 | 1,506.30 | 1,506.30 | 1,506.30 | 0.0K |
15:00 | 1,505.40 | 1,505.40 | 1,505.40 | 1,505.40 | 0.0K |
15:02 | 1,503.80 | 1,503.80 | 1,503.80 | 1,503.80 | 0.0K |
15:03 | 1,503.80 | 1,503.80 | 1,503.80 | 1,503.80 | 0.0K |
15:04 | 1,504.10 | 1,504.10 | 1,504.10 | 1,504.10 | 0.0K |
15:05 | 1,501.40 | 1,502.00 | 1,501.40 | 1,502.00 | 0.1K |
15:06 | 1,506.20 | 1,506.20 | 1,506.20 | 1,506.20 | 0.1K |
15:07 | 1,504.20 | 1,505.90 | 1,504.20 | 1,504.60 | 0.0K |
15:08 | 1,501.80 | 1,502.00 | 1,501.80 | 1,502.00 | 0.2K |
15:09 | 1,506.00 | 1,506.00 | 1,504.10 | 1,504.10 | 0.1K |
15:10 | 1,501.80 | 1,501.80 | 1,501.80 | 1,501.80 | 0.0K |
15:11 | 1,503.10 | 1,503.10 | 1,503.10 | 1,503.10 | 0.0K |
15:13 | 1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | 0.1K |
15:15 | 1,502.30 | 1,502.30 | 1,502.30 | 1,502.30 | 0.0K |
15:16 | 1,502.20 | 1,502.20 | 1,501.40 | 1,501.40 | 0.1K |
15:17 | 1,500.30 | 1,500.30 | 1,500.30 | 1,500.30 | 0.0K |
15:18 | 1,500.70 | 1,500.70 | 1,500.70 | 1,500.70 | 0.2K |
15:19 | 1,502.50 | 1,505.30 | 1,502.50 | 1,504.10 | 0.1K |
15:20 | 1,504.00 | 1,504.00 | 1,503.80 | 1,503.80 | 0.0K |
15:21 | 1,503.90 | 1,505.40 | 1,503.90 | 1,505.40 | 0.0K |
15:22 | 1,504.70 | 1,504.70 | 1,504.70 | 1,504.70 | 0.0K |
15:23 | 1,500.00 | 1,500.00 | 1,499.00 | 1,499.00 | 0.6K |
15:24 | 1,499.10 | 1,499.40 | 1,499.10 | 1,499.40 | 0.1K |
15:26 | 1,500.70 | 1,500.70 | 1,500.70 | 1,500.70 | 0.0K |
15:27 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 0.2K |
15:28 | 1,503.90 | 1,503.90 | 1,499.00 | 1,499.00 | 0.0K |
15:29 | 1,498.20 | 1,501.00 | 1,495.00 | 1,501.00 | 0.3K |