824.34
Last Update: 2025-10-01
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:55 | 794.12 | 794.83 | 793.47 | 794.83 | 62,688.7K |
10:00 | 795.71 | 799.67 | 795.71 | 799.64 | 69,710.9K |
10:05 | 799.78 | 802.18 | 799.04 | 801.69 | 43,264.6K |
10:10 | 801.00 | 803.88 | 800.49 | 803.88 | 68,650.8K |
10:15 | 803.48 | 804.50 | 802.83 | 803.73 | 66,253.5K |
10:20 | 803.62 | 803.62 | 802.17 | 802.38 | 54,260.3K |
10:25 | 802.40 | 802.40 | 799.70 | 800.90 | 46,394.2K |
10:30 | 800.48 | 800.48 | 798.79 | 798.82 | 71,661.2K |
10:35 | 798.88 | 799.49 | 798.58 | 799.08 | 17,732.4K |
10:40 | 799.29 | 799.87 | 798.72 | 799.00 | 34,525.6K |
10:45 | 798.70 | 798.82 | 796.80 | 796.80 | 58,392.2K |
10:50 | 797.18 | 798.00 | 796.32 | 796.57 | 38,643.6K |
10:55 | 796.92 | 797.93 | 795.91 | 796.24 | 29,482.9K |
11:00 | 795.79 | 796.20 | 795.29 | 795.87 | 16,083.1K |
11:05 | 796.43 | 796.43 | 795.17 | 795.65 | 8,576.1K |
11:10 | 795.78 | 798.51 | 795.78 | 798.51 | 38,944.3K |
11:15 | 798.41 | 798.85 | 797.85 | 798.33 | 14,482.8K |
11:20 | 798.10 | 799.26 | 798.10 | 798.45 | 20,415.6K |
11:25 | 798.54 | 799.02 | 797.38 | 797.84 | 10,349.6K |
11:30 | 797.75 | 798.88 | 797.22 | 798.14 | 8,194.4K |
11:35 | 798.89 | 799.07 | 795.81 | 796.18 | 32,231.3K |
11:40 | 795.65 | 797.21 | 795.54 | 796.82 | 11,822.0K |
11:45 | 797.01 | 797.63 | 795.65 | 796.59 | 3,450.6K |
11:50 | 796.85 | 797.86 | 795.78 | 797.01 | 4,652.1K |
11:55 | 796.66 | 797.31 | 796.11 | 796.75 | 4,836.3K |
12:00 | 796.58 | 797.80 | 796.17 | 797.66 | 13,888.5K |
12:05 | 797.68 | 797.68 | 796.43 | 796.97 | 13,643.2K |
12:10 | 797.12 | 797.58 | 796.17 | 797.35 | 7,398.5K |
12:15 | 797.20 | 797.54 | 796.21 | 796.89 | 7,795.0K |
12:20 | 797.08 | 797.47 | 796.35 | 796.85 | 6,522.8K |
12:25 | 796.61 | 797.30 | 795.15 | 795.15 | 9,729.8K |
12:30 | 796.42 | 796.42 | 796.42 | 796.42 | 4,025.1K |
13:55 | 794.03 | 794.03 | 792.05 | 792.05 | 153,339.1K |
14:00 | 792.11 | 792.29 | 789.70 | 789.70 | 50,197.7K |
14:05 | 789.72 | 790.20 | 789.17 | 790.20 | 26,598.2K |
14:10 | 789.49 | 791.14 | 789.37 | 790.63 | 16,993.3K |
14:15 | 790.17 | 790.96 | 789.59 | 790.41 | 19,638.4K |
14:20 | 790.35 | 790.95 | 789.76 | 790.72 | 6,369.8K |
14:25 | 790.49 | 790.49 | 789.11 | 790.21 | 15,938.4K |
14:30 | 790.21 | 791.25 | 789.67 | 791.25 | 19,161.5K |
14:35 | 791.47 | 791.86 | 790.57 | 790.83 | 17,082.7K |
14:40 | 791.05 | 791.57 | 790.33 | 791.21 | 7,914.4K |
14:45 | 791.14 | 791.35 | 790.03 | 790.69 | 5,040.4K |
14:50 | 790.74 | 791.82 | 790.52 | 791.42 | 4,382.4K |
14:55 | 791.51 | 791.90 | 789.95 | 791.51 | 9,691.2K |
15:00 | 792.00 | 793.36 | 791.98 | 792.60 | 34,579.4K |
15:05 | 792.85 | 793.23 | 792.23 | 792.80 | 8,641.7K |
15:10 | 792.64 | 794.65 | 792.56 | 794.45 | 31,760.7K |
15:15 | 795.23 | 796.97 | 795.11 | 795.11 | 119,334.6K |
15:20 | 795.36 | 796.84 | 795.32 | 795.57 | 10,952.8K |
15:25 | 795.72 | 796.01 | 794.55 | 795.55 | 3,187.5K |
15:30 | 795.86 | 796.38 | 794.79 | 795.08 | 6,886.8K |
15:35 | 794.77 | 796.39 | 794.77 | 796.39 | 4,066.4K |
15:40 | 795.72 | 796.34 | 795.14 | 795.43 | 5,817.1K |
15:45 | 795.77 | 796.88 | 794.97 | 796.07 | 10,417.7K |
15:50 | 795.97 | 796.61 | 794.87 | 795.31 | 14,679.7K |
15:55 | 795.61 | 796.26 | 794.16 | 794.62 | 12,989.0K |
16:00 | 795.42 | 795.42 | 793.72 | 794.63 | 17,279.3K |
16:05 | 795.04 | 795.04 | 793.56 | 794.69 | 11,186.5K |
16:10 | 794.87 | 795.55 | 793.64 | 794.47 | 21,850.4K |
16:15 | 794.49 | 795.50 | 793.90 | 794.91 | 16,377.4K |
16:20 | 793.94 | 794.91 | 793.57 | 794.79 | 17,461.8K |
16:25 | 794.70 | 794.93 | 793.37 | 793.66 | 22,554.4K |
16:30 | 793.42 | 793.42 | 793.42 | 793.42 | 110.4K |
16:35 | 794.00 | 794.00 | 794.00 | 794.00 | 101,588.6K |
16:40 | 794.00 | 794.00 | 794.00 | 794.00 | 304.3K |
16:50 | 794.00 | 794.00 | 794.00 | 794.00 | 0.7K |
16:55 | 794.00 | 794.00 | 794.00 | 794.00 | 3.2K |