1,969.99
Last Update: 2025-10-03
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
08:00 | 1,788.79 | 1,789.47 | 1,788.79 | 1,789.45 | 0.0K |
08:05 | 1,789.49 | 1,789.58 | 1,788.97 | 1,788.97 | 0.0K |
08:10 | 1,788.80 | 1,789.60 | 1,788.56 | 1,788.56 | 0.0K |
08:15 | 1,788.34 | 1,788.83 | 1,788.23 | 1,788.32 | 0.0K |
08:20 | 1,788.17 | 1,788.19 | 1,787.85 | 1,788.17 | 0.0K |
08:25 | 1,788.19 | 1,788.65 | 1,787.91 | 1,788.65 | 0.0K |
08:30 | 1,788.12 | 1,788.77 | 1,787.56 | 1,787.56 | 0.0K |
08:35 | 1,787.55 | 1,788.21 | 1,787.55 | 1,788.17 | 0.0K |
08:40 | 1,787.65 | 1,788.29 | 1,787.65 | 1,787.68 | 0.0K |
08:45 | 1,787.67 | 1,787.67 | 1,786.85 | 1,787.65 | 0.0K |
08:50 | 1,787.04 | 1,787.59 | 1,786.76 | 1,786.79 | 0.0K |
08:55 | 1,787.02 | 1,787.54 | 1,780.20 | 1,780.20 | 0.0K |
09:00 | 1,781.36 | 1,781.36 | 1,778.88 | 1,779.94 | 0.0K |
09:05 | 1,780.17 | 1,781.21 | 1,780.16 | 1,781.21 | 0.0K |
09:10 | 1,781.42 | 1,781.76 | 1,778.35 | 1,778.35 | 0.0K |
09:15 | 1,778.14 | 1,779.09 | 1,777.59 | 1,779.09 | 0.0K |
09:20 | 1,778.57 | 1,778.57 | 1,777.36 | 1,777.68 | 0.0K |
09:25 | 1,776.79 | 1,777.22 | 1,775.53 | 1,776.76 | 0.0K |
09:30 | 1,777.69 | 1,777.69 | 1,774.76 | 1,776.24 | 0.0K |
09:35 | 1,776.24 | 1,778.24 | 1,776.24 | 1,778.12 | 0.0K |
09:40 | 1,778.54 | 1,779.36 | 1,778.54 | 1,779.02 | 0.0K |
09:45 | 1,779.07 | 1,779.35 | 1,778.11 | 1,779.20 | 0.0K |
09:50 | 1,778.71 | 1,779.71 | 1,778.41 | 1,778.81 | 0.0K |
09:55 | 1,779.44 | 1,779.60 | 1,778.74 | 1,779.43 | 0.0K |
10:00 | 1,778.83 | 1,779.95 | 1,777.56 | 1,778.21 | 0.0K |
10:05 | 1,778.12 | 1,779.19 | 1,777.75 | 1,778.93 | 0.0K |
10:10 | 1,778.56 | 1,779.34 | 1,778.35 | 1,778.84 | 0.0K |
10:15 | 1,779.09 | 1,779.09 | 1,778.39 | 1,778.54 | 0.0K |
10:20 | 1,778.53 | 1,779.56 | 1,778.08 | 1,779.56 | 0.0K |
10:25 | 1,777.66 | 1,778.67 | 1,777.48 | 1,777.87 | 0.0K |
10:30 | 1,778.25 | 1,778.84 | 1,776.99 | 1,777.11 | 0.0K |
10:35 | 1,777.17 | 1,777.69 | 1,776.69 | 1,777.08 | 0.0K |
10:40 | 1,777.24 | 1,778.53 | 1,777.24 | 1,778.53 | 0.0K |
10:45 | 1,777.92 | 1,777.92 | 1,776.03 | 1,776.64 | 0.0K |
10:50 | 1,776.36 | 1,778.92 | 1,776.35 | 1,778.92 | 0.0K |
10:55 | 1,777.70 | 1,778.25 | 1,776.77 | 1,776.98 | 0.0K |
11:00 | 1,776.98 | 1,778.13 | 1,776.51 | 1,776.73 | 0.0K |
11:05 | 1,776.90 | 1,778.45 | 1,776.89 | 1,778.36 | 0.0K |
11:10 | 1,778.12 | 1,778.79 | 1,777.44 | 1,777.77 | 0.0K |
11:15 | 1,777.74 | 1,778.34 | 1,776.84 | 1,777.57 | 0.0K |
11:20 | 1,777.43 | 1,778.70 | 1,777.43 | 1,778.70 | 0.0K |
11:25 | 1,778.01 | 1,778.52 | 1,777.66 | 1,777.89 | 0.0K |
11:30 | 1,777.87 | 1,778.05 | 1,775.86 | 1,776.60 | 0.0K |
11:35 | 1,775.99 | 1,777.37 | 1,775.62 | 1,776.66 | 0.0K |
11:40 | 1,776.49 | 1,777.13 | 1,776.38 | 1,776.99 | 0.0K |
11:45 | 1,776.67 | 1,778.18 | 1,776.33 | 1,777.98 | 0.0K |
11:50 | 1,778.44 | 1,779.18 | 1,778.11 | 1,778.77 | 0.0K |
11:55 | 1,778.46 | 1,778.46 | 1,777.75 | 1,777.79 | 0.0K |
12:00 | 1,777.69 | 1,778.42 | 1,777.52 | 1,777.66 | 0.0K |
12:05 | 1,777.79 | 1,778.71 | 1,777.27 | 1,777.27 | 0.0K |
12:10 | 1,776.57 | 1,777.41 | 1,776.45 | 1,776.95 | 0.0K |
12:15 | 1,776.25 | 1,776.86 | 1,775.97 | 1,776.09 | 0.0K |
12:20 | 1,776.15 | 1,776.96 | 1,775.58 | 1,776.06 | 0.0K |
12:25 | 1,776.09 | 1,776.09 | 1,775.01 | 1,776.09 | 0.0K |
12:30 | 1,775.46 | 1,776.31 | 1,775.46 | 1,776.22 | 0.0K |
12:35 | 1,775.63 | 1,776.39 | 1,775.27 | 1,776.17 | 0.0K |
12:40 | 1,775.62 | 1,776.30 | 1,775.27 | 1,775.52 | 0.0K |
12:45 | 1,776.25 | 1,776.32 | 1,775.11 | 1,775.12 | 0.0K |
12:50 | 1,775.11 | 1,775.86 | 1,773.84 | 1,775.27 | 0.0K |
12:55 | 1,774.62 | 1,775.24 | 1,773.74 | 1,773.87 | 0.0K |
13:00 | 1,774.05 | 1,774.97 | 1,773.85 | 1,774.37 | 0.0K |
13:05 | 1,774.26 | 1,775.25 | 1,774.15 | 1,775.07 | 0.0K |
13:10 | 1,774.95 | 1,775.93 | 1,774.81 | 1,775.43 | 0.0K |
13:15 | 1,775.08 | 1,775.63 | 1,774.38 | 1,775.63 | 0.0K |
13:20 | 1,775.86 | 1,776.98 | 1,775.86 | 1,776.81 | 0.0K |
13:25 | 1,776.03 | 1,776.21 | 1,775.22 | 1,775.31 | 0.0K |
13:30 | 1,775.59 | 1,775.92 | 1,774.30 | 1,774.30 | 0.0K |
13:35 | 1,774.35 | 1,774.94 | 1,773.97 | 1,773.97 | 0.0K |
13:40 | 1,774.41 | 1,775.40 | 1,773.84 | 1,774.62 | 0.0K |
13:45 | 1,775.50 | 1,776.66 | 1,775.15 | 1,776.65 | 0.0K |
13:50 | 1,775.88 | 1,778.01 | 1,775.88 | 1,778.01 | 0.0K |
13:55 | 1,776.54 | 1,777.45 | 1,776.29 | 1,776.58 | 0.0K |
14:00 | 1,776.68 | 1,777.30 | 1,776.68 | 1,777.30 | 0.0K |
14:05 | 1,776.87 | 1,777.16 | 1,776.08 | 1,776.59 | 0.0K |
14:10 | 1,776.16 | 1,777.46 | 1,776.15 | 1,776.79 | 0.0K |
14:15 | 1,776.80 | 1,776.80 | 1,775.87 | 1,776.16 | 0.0K |
14:20 | 1,776.13 | 1,776.85 | 1,776.13 | 1,776.85 | 0.0K |
14:25 | 1,776.20 | 1,776.20 | 1,775.53 | 1,775.56 | 0.0K |
14:30 | 1,775.49 | 1,777.08 | 1,775.45 | 1,777.08 | 0.0K |
14:35 | 1,776.52 | 1,777.13 | 1,775.55 | 1,775.95 | 0.0K |
14:40 | 1,775.46 | 1,776.09 | 1,774.82 | 1,776.09 | 0.0K |
14:45 | 1,775.52 | 1,776.90 | 1,775.52 | 1,776.90 | 0.0K |
14:50 | 1,777.08 | 1,777.08 | 1,775.53 | 1,776.21 | 0.0K |
14:55 | 1,776.10 | 1,776.68 | 1,775.51 | 1,775.51 | 0.0K |
15:00 | 1,775.63 | 1,776.40 | 1,774.87 | 1,775.97 | 0.0K |
15:05 | 1,775.88 | 1,777.08 | 1,775.73 | 1,776.78 | 0.0K |
15:10 | 1,776.29 | 1,778.01 | 1,776.10 | 1,778.01 | 0.0K |
15:15 | 1,777.90 | 1,778.19 | 1,777.22 | 1,777.59 | 0.0K |
15:20 | 1,778.16 | 1,778.80 | 1,776.89 | 1,778.37 | 0.0K |
15:25 | 1,778.96 | 1,779.38 | 1,777.97 | 1,778.53 | 0.0K |
15:30 | 1,767.18 | 1,768.29 | 1,764.96 | 1,764.96 | 0.0K |
15:35 | 1,765.09 | 1,768.65 | 1,765.09 | 1,768.65 | 0.0K |
15:40 | 1,767.98 | 1,770.37 | 1,766.79 | 1,770.37 | 0.0K |
15:45 | 1,770.81 | 1,771.94 | 1,769.91 | 1,771.21 | 0.0K |
15:50 | 1,771.06 | 1,771.19 | 1,770.50 | 1,770.80 | 0.0K |
15:55 | 1,770.72 | 1,770.88 | 1,769.87 | 1,769.87 | 0.0K |
16:00 | 1,769.79 | 1,770.77 | 1,768.75 | 1,770.77 | 0.0K |
16:05 | 1,770.87 | 1,772.00 | 1,770.76 | 1,771.47 | 0.0K |
16:10 | 1,771.38 | 1,771.67 | 1,769.44 | 1,770.27 | 0.0K |
16:15 | 1,770.14 | 1,771.87 | 1,770.14 | 1,770.48 | 0.0K |
16:20 | 1,770.59 | 1,772.67 | 1,770.38 | 1,772.67 | 0.0K |
16:25 | 1,772.33 | 1,772.96 | 1,772.00 | 1,772.39 | 0.0K |
16:30 | 1,772.43 | 1,773.64 | 1,772.43 | 1,772.65 | 0.0K |
16:35 | 1,772.55 | 1,773.73 | 1,772.14 | 1,772.90 | 0.0K |
16:40 | 1,772.54 | 1,773.18 | 1,772.28 | 1,772.47 | 0.0K |
16:45 | 1,772.47 | 1,773.46 | 1,772.37 | 1,772.96 | 0.0K |
16:50 | 1,772.81 | 1,773.48 | 1,772.15 | 1,772.81 | 0.0K |
16:55 | 1,771.70 | 1,772.14 | 1,771.01 | 1,771.73 | 0.0K |
17:00 | 1,770.88 | 1,771.75 | 1,770.71 | 1,771.17 | 0.0K |
17:05 | 1,771.73 | 1,772.47 | 1,771.17 | 1,772.36 | 0.0K |
17:10 | 1,772.21 | 1,772.52 | 1,771.41 | 1,771.44 | 0.0K |
17:15 | 1,771.35 | 1,771.67 | 1,770.42 | 1,770.47 | 0.0K |
17:20 | 1,770.53 | 1,770.86 | 1,770.23 | 1,770.23 | 0.0K |
17:25 | 1,770.51 | 1,770.94 | 1,770.34 | 1,770.94 | 0.0K |
17:30 | 1,770.38 | 1,771.70 | 1,770.23 | 1,771.35 | 0.0K |
17:35 | 1,771.37 | 1,772.01 | 1,771.09 | 1,771.41 | 0.0K |
17:40 | 1,771.17 | 1,772.46 | 1,771.17 | 1,772.06 | 0.0K |
17:45 | 1,772.07 | 1,772.38 | 1,771.60 | 1,772.10 | 0.0K |
17:50 | 1,772.04 | 1,773.43 | 1,772.02 | 1,773.06 | 0.0K |
17:55 | 1,772.96 | 1,773.70 | 1,772.85 | 1,773.38 | 0.0K |
18:00 | 1,773.36 | 1,774.12 | 1,772.71 | 1,772.82 | 0.0K |
18:05 | 1,773.12 | 1,773.41 | 1,772.63 | 1,773.26 | 0.0K |
18:10 | 1,773.54 | 1,774.03 | 1,773.41 | 1,773.64 | 0.0K |
18:15 | 1,773.68 | 1,774.60 | 1,773.61 | 1,773.96 | 0.0K |
18:20 | 1,773.95 | 1,774.40 | 1,773.55 | 1,774.26 | 0.0K |
18:25 | 1,774.11 | 1,774.65 | 1,773.40 | 1,774.65 | 0.0K |
18:30 | 1,773.96 | 1,774.50 | 1,773.85 | 1,774.09 | 0.0K |
18:35 | 1,774.03 | 1,774.93 | 1,774.02 | 1,774.04 | 0.0K |
18:40 | 1,773.78 | 1,774.53 | 1,773.67 | 1,774.43 | 0.0K |
18:45 | 1,774.35 | 1,774.96 | 1,773.94 | 1,774.96 | 0.0K |
18:50 | 1,774.99 | 1,775.29 | 1,774.52 | 1,775.01 | 0.0K |
18:55 | 1,774.47 | 1,775.25 | 1,774.47 | 1,774.55 | 0.0K |
19:00 | 1,774.44 | 1,775.00 | 1,774.25 | 1,774.47 | 0.0K |
19:05 | 1,774.89 | 1,774.95 | 1,773.90 | 1,774.10 | 0.0K |
19:10 | 1,773.30 | 1,773.40 | 1,773.13 | 1,773.28 | 0.0K |
19:15 | 1,773.12 | 1,773.12 | 1,771.10 | 1,771.36 | 0.0K |
19:20 | 1,771.00 | 1,771.00 | 1,768.16 | 1,768.16 | 0.0K |
19:25 | 1,768.44 | 1,768.78 | 1,767.82 | 1,767.82 | 0.0K |
19:30 | 1,767.87 | 1,769.77 | 1,767.14 | 1,769.76 | 0.0K |
19:35 | 1,770.02 | 1,770.70 | 1,769.42 | 1,770.70 | 0.0K |
19:40 | 1,771.35 | 1,771.40 | 1,770.81 | 1,770.97 | 0.0K |
19:45 | 1,771.01 | 1,771.30 | 1,770.91 | 1,771.15 | 0.0K |
19:50 | 1,770.87 | 1,771.22 | 1,770.31 | 1,770.33 | 0.0K |
19:55 | 1,769.72 | 1,769.84 | 1,769.48 | 1,769.73 | 0.0K |
20:00 | 1,769.77 | 1,769.84 | 1,768.97 | 1,768.99 | 0.0K |
20:05 | 1,769.17 | 1,770.23 | 1,768.92 | 1,770.13 | 0.0K |
20:10 | 1,770.33 | 1,770.48 | 1,769.62 | 1,769.88 | 0.0K |
20:15 | 1,770.01 | 1,770.35 | 1,769.68 | 1,770.03 | 0.0K |
20:20 | 1,770.01 | 1,770.01 | 1,768.98 | 1,769.05 | 0.0K |
20:25 | 1,769.45 | 1,770.06 | 1,769.45 | 1,769.50 | 0.0K |
20:30 | 1,769.33 | 1,769.85 | 1,769.33 | 1,769.64 | 0.0K |
20:35 | 1,769.65 | 1,770.07 | 1,769.52 | 1,769.66 | 0.0K |
20:40 | 1,770.04 | 1,770.24 | 1,769.79 | 1,769.93 | 0.0K |
20:45 | 1,769.73 | 1,769.88 | 1,768.98 | 1,768.98 | 0.0K |
20:50 | 1,769.02 | 1,769.02 | 1,768.33 | 1,768.80 | 0.0K |
20:55 | 1,768.60 | 1,768.77 | 1,767.89 | 1,767.89 | 0.0K |
21:00 | 1,768.08 | 1,768.08 | 1,767.52 | 1,767.72 | 0.0K |
21:05 | 1,767.58 | 1,767.72 | 1,765.57 | 1,765.57 | 0.0K |
21:10 | 1,765.95 | 1,766.51 | 1,765.72 | 1,766.51 | 0.0K |
21:15 | 1,766.59 | 1,766.59 | 1,765.88 | 1,765.88 | 0.0K |
21:20 | 1,765.73 | 1,766.04 | 1,765.22 | 1,765.47 | 0.0K |
21:25 | 1,765.25 | 1,765.41 | 1,765.12 | 1,765.35 | 0.0K |
21:30 | 1,765.40 | 1,767.07 | 1,765.40 | 1,767.07 | 0.0K |
21:35 | 1,766.55 | 1,767.00 | 1,766.43 | 1,766.71 | 0.0K |
21:40 | 1,767.40 | 1,767.94 | 1,767.30 | 1,767.63 | 0.0K |
21:45 | 1,767.57 | 1,768.08 | 1,766.29 | 1,766.69 | 0.0K |
21:50 | 1,766.63 | 1,767.88 | 1,766.58 | 1,766.97 | 0.0K |
21:55 | 1,766.88 | 1,767.51 | 1,766.73 | 1,767.26 | 0.0K |
22:00 | 1,767.06 | 1,767.55 | 1,767.06 | 1,767.32 | 0.0K |
22:05 | 1,767.43 | 1,767.66 | 1,767.43 | 1,767.65 | 0.0K |
22:10 | 1,767.50 | 1,768.03 | 1,767.44 | 1,767.63 | 0.0K |
22:15 | 1,767.90 | 1,767.92 | 1,767.57 | 1,767.57 | 0.0K |
22:20 | 1,767.60 | 1,767.92 | 1,766.88 | 1,767.27 | 0.0K |
22:25 | 1,767.19 | 1,767.30 | 1,764.89 | 1,764.89 | 0.0K |