3,403.20
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:08 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.0K |
| 09:15 | 3,825.00 | 3,849.80 | 3,825.00 | 3,829.40 | 0.0K |
| 09:16 | 3,825.00 | 3,825.00 | 3,816.40 | 3,816.40 | 0.0K |
| 09:17 | 3,819.10 | 3,819.10 | 3,812.80 | 3,812.80 | 0.0K |
| 09:18 | 3,824.10 | 3,825.00 | 3,816.90 | 3,816.90 | 0.1K |
| 09:19 | 3,812.30 | 3,824.30 | 3,812.30 | 3,819.10 | 0.0K |
| 09:20 | 3,835.90 | 3,835.90 | 3,835.90 | 3,835.90 | 0.0K |
| 09:21 | 3,827.70 | 3,827.70 | 3,827.70 | 3,827.70 | 0.0K |
| 09:22 | 3,827.70 | 3,839.90 | 3,824.90 | 3,839.90 | 0.1K |
| 09:23 | 3,838.60 | 3,838.60 | 3,830.40 | 3,830.40 | 0.0K |
| 09:25 | 3,825.60 | 3,826.10 | 3,819.70 | 3,826.10 | 0.0K |
| 09:26 | 3,828.90 | 3,829.80 | 3,828.20 | 3,828.20 | 0.0K |
| 09:27 | 3,827.60 | 3,827.60 | 3,814.10 | 3,814.20 | 0.1K |
| 09:30 | 3,825.90 | 3,825.90 | 3,825.90 | 3,825.90 | 0.0K |
| 09:31 | 3,817.10 | 3,828.00 | 3,817.10 | 3,824.90 | 0.1K |
| 09:35 | 3,838.80 | 3,838.80 | 3,838.80 | 3,838.80 | 0.0K |
| 09:36 | 3,840.00 | 3,840.00 | 3,836.00 | 3,839.90 | 0.0K |
| 09:37 | 3,839.90 | 3,839.90 | 3,839.40 | 3,839.40 | 0.0K |
| 09:38 | 3,848.10 | 3,851.10 | 3,847.00 | 3,851.10 | 0.0K |
| 09:39 | 3,848.50 | 3,852.30 | 3,848.50 | 3,851.70 | 0.0K |
| 09:40 | 3,851.60 | 3,851.60 | 3,845.40 | 3,851.60 | 0.0K |
| 09:41 | 3,855.00 | 3,860.80 | 3,853.10 | 3,853.10 | 0.0K |
| 09:42 | 3,860.40 | 3,860.40 | 3,860.40 | 3,860.40 | 0.0K |
| 09:44 | 3,852.10 | 3,856.90 | 3,850.00 | 3,853.30 | 0.0K |
| 09:46 | 3,853.80 | 3,856.70 | 3,844.40 | 3,856.70 | 0.0K |
| 09:47 | 3,851.80 | 3,859.90 | 3,851.80 | 3,855.00 | 0.0K |
| 09:48 | 3,859.60 | 3,861.10 | 3,859.60 | 3,861.10 | 0.0K |
| 09:49 | 3,866.70 | 3,866.70 | 3,863.30 | 3,863.30 | 0.0K |
| 09:50 | 3,863.20 | 3,863.20 | 3,863.20 | 3,863.20 | 0.0K |
| 09:51 | 3,861.10 | 3,861.10 | 3,851.40 | 3,851.40 | 0.0K |
| 09:52 | 3,856.10 | 3,865.40 | 3,856.10 | 3,865.40 | 0.1K |
| 09:53 | 3,858.40 | 3,860.00 | 3,855.10 | 3,860.00 | 0.1K |
| 09:55 | 3,860.00 | 3,863.80 | 3,860.00 | 3,863.80 | 0.0K |
| 09:56 | 3,860.10 | 3,868.10 | 3,860.10 | 3,864.30 | 0.0K |
| 09:57 | 3,864.10 | 3,864.10 | 3,864.10 | 3,864.10 | 0.0K |
| 09:59 | 3,864.00 | 3,866.60 | 3,861.10 | 3,861.10 | 0.1K |
| 10:00 | 3,862.30 | 3,862.30 | 3,862.30 | 3,862.30 | 0.0K |
| 10:01 | 3,869.80 | 3,869.80 | 3,860.00 | 3,861.00 | 0.0K |
| 10:04 | 3,856.90 | 3,860.90 | 3,852.10 | 3,856.40 | 0.0K |
| 10:05 | 3,854.00 | 3,857.70 | 3,854.00 | 3,856.80 | 0.0K |
| 10:06 | 3,861.00 | 3,861.00 | 3,858.00 | 3,858.00 | 0.0K |
| 10:07 | 3,861.00 | 3,861.00 | 3,861.00 | 3,861.00 | 0.0K |
| 10:08 | 3,857.20 | 3,857.20 | 3,857.20 | 3,857.20 | 0.0K |
| 10:10 | 3,857.20 | 3,862.30 | 3,857.20 | 3,862.30 | 0.0K |
| 10:11 | 3,866.40 | 3,866.40 | 3,862.10 | 3,862.10 | 0.2K |
| 10:12 | 3,869.30 | 3,869.30 | 3,869.30 | 3,869.30 | 0.0K |
| 10:15 | 3,869.00 | 3,870.80 | 3,867.60 | 3,867.60 | 0.0K |
| 10:16 | 3,867.30 | 3,874.90 | 3,867.30 | 3,868.80 | 0.0K |
| 10:17 | 3,873.70 | 3,873.70 | 3,873.70 | 3,873.70 | 0.0K |
| 10:18 | 3,874.10 | 3,874.10 | 3,869.50 | 3,869.50 | 0.0K |
| 10:26 | 3,866.80 | 3,866.80 | 3,866.80 | 3,866.80 | 0.0K |
| 10:28 | 3,856.30 | 3,856.30 | 3,856.30 | 3,856.30 | 0.0K |
| 10:29 | 3,852.70 | 3,852.70 | 3,852.70 | 3,852.70 | 0.0K |
| 10:30 | 3,846.10 | 3,846.10 | 3,846.10 | 3,846.10 | 0.0K |
| 10:32 | 3,852.10 | 3,852.10 | 3,840.10 | 3,841.70 | 0.0K |
| 10:33 | 3,842.00 | 3,842.00 | 3,842.00 | 3,842.00 | 0.0K |
| 10:34 | 3,842.10 | 3,842.10 | 3,841.70 | 3,842.00 | 0.0K |
| 10:38 | 3,838.90 | 3,838.90 | 3,838.90 | 3,838.90 | 0.0K |
| 10:41 | 3,841.60 | 3,841.60 | 3,841.60 | 3,841.60 | 0.0K |
| 10:42 | 3,842.00 | 3,846.10 | 3,842.00 | 3,846.10 | 0.0K |
| 10:44 | 3,837.00 | 3,837.00 | 3,836.50 | 3,836.50 | 0.0K |
| 10:45 | 3,836.50 | 3,836.50 | 3,830.40 | 3,830.40 | 0.0K |
| 10:48 | 3,830.30 | 3,830.30 | 3,830.30 | 3,830.30 | 0.0K |
| 10:49 | 3,830.10 | 3,830.10 | 3,830.10 | 3,830.10 | 0.0K |
| 10:50 | 3,827.20 | 3,827.20 | 3,823.20 | 3,823.20 | 0.0K |
| 10:51 | 3,823.80 | 3,823.80 | 3,823.80 | 3,823.80 | 0.0K |
| 10:52 | 3,823.70 | 3,823.70 | 3,823.70 | 3,823.70 | 0.0K |
| 10:53 | 3,824.80 | 3,824.80 | 3,820.90 | 3,820.90 | 0.0K |
| 10:55 | 3,817.40 | 3,817.40 | 3,816.50 | 3,816.50 | 0.0K |
| 10:56 | 3,811.10 | 3,811.10 | 3,811.10 | 3,811.10 | 0.0K |
| 10:58 | 3,820.00 | 3,822.00 | 3,820.00 | 3,822.00 | 0.0K |
| 10:59 | 3,820.90 | 3,820.90 | 3,820.90 | 3,820.90 | 0.0K |
| 11:00 | 3,822.00 | 3,822.00 | 3,822.00 | 3,822.00 | 0.0K |
| 11:01 | 3,823.10 | 3,823.10 | 3,823.10 | 3,823.10 | 0.0K |
| 11:03 | 3,822.80 | 3,822.80 | 3,822.80 | 3,822.80 | 0.0K |
| 11:05 | 3,822.80 | 3,822.80 | 3,822.80 | 3,822.80 | 0.0K |
| 11:06 | 3,822.80 | 3,826.00 | 3,822.80 | 3,822.90 | 0.1K |
| 11:07 | 3,828.70 | 3,828.70 | 3,823.40 | 3,823.40 | 0.0K |
| 11:09 | 3,829.70 | 3,829.70 | 3,825.30 | 3,825.30 | 0.0K |
| 11:10 | 3,824.80 | 3,824.80 | 3,824.80 | 3,824.80 | 0.0K |
| 11:12 | 3,824.80 | 3,824.80 | 3,824.10 | 3,824.10 | 0.0K |
| 11:17 | 3,823.10 | 3,823.10 | 3,823.10 | 3,823.10 | 0.0K |
| 11:18 | 3,823.50 | 3,823.80 | 3,823.50 | 3,823.80 | 0.0K |
| 11:23 | 3,823.80 | 3,823.80 | 3,823.80 | 3,823.80 | 0.0K |
| 11:24 | 3,822.80 | 3,822.80 | 3,822.80 | 3,822.80 | 0.0K |
| 11:25 | 3,823.80 | 3,823.80 | 3,823.80 | 3,823.80 | 0.0K |
| 11:29 | 3,821.30 | 3,821.30 | 3,818.00 | 3,818.00 | 0.1K |
| 11:32 | 3,814.00 | 3,814.00 | 3,811.00 | 3,811.00 | 0.0K |
| 11:33 | 3,811.00 | 3,811.00 | 3,811.00 | 3,811.00 | 0.0K |
| 11:40 | 3,816.60 | 3,816.60 | 3,816.60 | 3,816.60 | 0.0K |
| 11:43 | 3,818.70 | 3,818.70 | 3,813.00 | 3,813.00 | 0.0K |
| 11:44 | 3,818.90 | 3,818.90 | 3,818.90 | 3,818.90 | 0.0K |
| 11:45 | 3,811.50 | 3,811.50 | 3,811.50 | 3,811.50 | 0.0K |
| 11:46 | 3,821.90 | 3,821.90 | 3,811.20 | 3,811.20 | 0.0K |
| 11:48 | 3,815.00 | 3,815.00 | 3,815.00 | 3,815.00 | 0.0K |
| 11:49 | 3,811.00 | 3,811.00 | 3,811.00 | 3,811.00 | 0.0K |
| 11:51 | 3,807.80 | 3,807.80 | 3,807.80 | 3,807.80 | 0.0K |
| 11:52 | 3,805.20 | 3,805.20 | 3,805.20 | 3,805.20 | 0.0K |
| 11:54 | 3,807.00 | 3,807.00 | 3,807.00 | 3,807.00 | 0.0K |
| 11:55 | 3,814.50 | 3,814.50 | 3,814.50 | 3,814.50 | 0.0K |
| 11:56 | 3,816.40 | 3,816.40 | 3,809.10 | 3,814.70 | 0.0K |
| 12:02 | 3,807.40 | 3,807.40 | 3,807.40 | 3,807.40 | 0.1K |
| 12:03 | 3,801.10 | 3,806.60 | 3,801.00 | 3,801.00 | 0.0K |
| 12:06 | 3,802.00 | 3,807.30 | 3,802.00 | 3,807.30 | 0.0K |
| 12:07 | 3,802.10 | 3,802.10 | 3,802.10 | 3,802.10 | 0.0K |
| 12:10 | 3,806.90 | 3,806.90 | 3,806.90 | 3,806.90 | 0.0K |
| 12:11 | 3,801.00 | 3,806.60 | 3,801.00 | 3,806.60 | 0.0K |
| 12:13 | 3,798.50 | 3,798.50 | 3,790.10 | 3,790.10 | 0.1K |
| 12:15 | 3,792.10 | 3,792.10 | 3,792.10 | 3,792.10 | 0.0K |
| 12:17 | 3,800.80 | 3,805.80 | 3,800.70 | 3,800.70 | 0.0K |
| 12:22 | 3,800.70 | 3,801.00 | 3,800.70 | 3,801.00 | 0.0K |
| 12:28 | 3,801.00 | 3,801.10 | 3,801.00 | 3,801.10 | 0.0K |
| 12:29 | 3,811.80 | 3,811.80 | 3,811.80 | 3,811.80 | 0.0K |
| 12:30 | 3,802.10 | 3,802.10 | 3,802.10 | 3,802.10 | 0.0K |
| 12:35 | 3,801.10 | 3,801.10 | 3,801.10 | 3,801.10 | 0.0K |
| 12:39 | 3,807.90 | 3,807.90 | 3,801.40 | 3,801.40 | 0.0K |
| 12:40 | 3,812.80 | 3,812.80 | 3,802.60 | 3,802.60 | 0.0K |
| 12:44 | 3,809.90 | 3,809.90 | 3,809.90 | 3,809.90 | 0.0K |
| 12:45 | 3,802.00 | 3,802.00 | 3,802.00 | 3,802.00 | 0.0K |
| 12:50 | 3,802.00 | 3,802.00 | 3,802.00 | 3,802.00 | 0.0K |
| 13:00 | 3,811.90 | 3,811.90 | 3,811.90 | 3,811.90 | 0.0K |
| 13:01 | 3,803.20 | 3,803.20 | 3,801.60 | 3,801.60 | 0.0K |
| 13:07 | 3,801.00 | 3,805.00 | 3,801.00 | 3,805.00 | 0.0K |
| 13:08 | 3,806.90 | 3,806.90 | 3,806.30 | 3,806.30 | 0.0K |
| 13:14 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 0.0K |
| 13:19 | 3,814.60 | 3,814.60 | 3,810.00 | 3,810.00 | 0.0K |
| 13:29 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 0.0K |
| 13:30 | 3,805.20 | 3,805.20 | 3,800.10 | 3,800.10 | 0.0K |
| 13:33 | 3,807.00 | 3,807.00 | 3,807.00 | 3,807.00 | 0.0K |
| 13:35 | 3,807.40 | 3,807.40 | 3,807.40 | 3,807.40 | 0.0K |
| 13:39 | 3,806.90 | 3,806.90 | 3,806.90 | 3,806.90 | 0.0K |
| 13:47 | 3,807.10 | 3,807.10 | 3,807.10 | 3,807.10 | 0.0K |
| 13:49 | 3,808.20 | 3,808.20 | 3,808.20 | 3,808.20 | 0.0K |
| 13:50 | 3,804.20 | 3,804.20 | 3,804.20 | 3,804.20 | 0.0K |
| 13:55 | 3,803.60 | 3,803.60 | 3,803.60 | 3,803.60 | 0.0K |
| 13:56 | 3,803.60 | 3,803.60 | 3,803.60 | 3,803.60 | 0.0K |
| 13:59 | 3,809.60 | 3,809.60 | 3,804.20 | 3,804.20 | 0.0K |
| 14:02 | 3,808.10 | 3,808.10 | 3,803.60 | 3,803.60 | 0.0K |
| 14:10 | 3,804.10 | 3,804.10 | 3,804.10 | 3,804.10 | 0.0K |
| 14:11 | 3,803.60 | 3,803.60 | 3,803.60 | 3,803.60 | 0.0K |
| 14:15 | 3,803.60 | 3,803.60 | 3,803.60 | 3,803.60 | 0.0K |
| 14:20 | 3,812.60 | 3,812.60 | 3,804.30 | 3,804.30 | 0.0K |
| 14:23 | 3,806.00 | 3,806.00 | 3,806.00 | 3,806.00 | 0.0K |
| 14:25 | 3,803.50 | 3,803.50 | 3,803.50 | 3,803.50 | 0.0K |
| 14:26 | 3,802.40 | 3,802.40 | 3,802.40 | 3,802.40 | 0.0K |
| 14:32 | 3,803.10 | 3,803.10 | 3,803.10 | 3,803.10 | 0.0K |
| 14:33 | 3,816.30 | 3,816.30 | 3,816.30 | 3,816.30 | 0.0K |
| 14:34 | 3,801.40 | 3,810.50 | 3,801.40 | 3,810.50 | 0.0K |
| 14:35 | 3,818.90 | 3,818.90 | 3,803.50 | 3,803.50 | 0.1K |
| 14:36 | 3,803.80 | 3,803.80 | 3,803.80 | 3,803.80 | 0.0K |
| 14:39 | 3,804.00 | 3,808.40 | 3,804.00 | 3,808.40 | 0.0K |
| 14:40 | 3,802.50 | 3,802.50 | 3,802.40 | 3,802.40 | 0.0K |
| 14:45 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 0.0K |
| 14:49 | 3,807.70 | 3,807.70 | 3,807.70 | 3,807.70 | 0.0K |
| 14:50 | 3,805.90 | 3,805.90 | 3,805.90 | 3,805.90 | 0.0K |
| 14:54 | 3,805.20 | 3,805.20 | 3,805.00 | 3,805.00 | 0.0K |
| 14:55 | 3,810.80 | 3,813.50 | 3,805.00 | 3,813.50 | 0.0K |
| 15:03 | 3,820.10 | 3,820.10 | 3,805.20 | 3,805.20 | 0.1K |
| 15:04 | 3,805.30 | 3,805.30 | 3,805.30 | 3,805.30 | 0.0K |
| 15:05 | 3,811.00 | 3,811.00 | 3,811.00 | 3,811.00 | 0.0K |
| 15:06 | 3,811.00 | 3,811.00 | 3,810.50 | 3,810.50 | 0.0K |
| 15:07 | 3,813.90 | 3,814.80 | 3,813.90 | 3,814.80 | 0.0K |
| 15:08 | 3,814.30 | 3,814.30 | 3,814.30 | 3,814.30 | 0.0K |
| 15:09 | 3,825.40 | 3,825.40 | 3,817.70 | 3,817.70 | 0.2K |
| 15:14 | 3,823.00 | 3,823.00 | 3,823.00 | 3,823.00 | 0.0K |
| 15:15 | 3,817.70 | 3,817.70 | 3,817.70 | 3,817.70 | 0.0K |
| 15:16 | 3,824.00 | 3,824.00 | 3,817.80 | 3,817.80 | 0.0K |
| 15:17 | 3,818.00 | 3,818.00 | 3,818.00 | 3,818.00 | 0.0K |
| 15:20 | 3,822.00 | 3,822.00 | 3,819.40 | 3,819.50 | 0.1K |
| 15:21 | 3,819.50 | 3,821.90 | 3,817.00 | 3,817.00 | 0.1K |
| 15:22 | 3,817.20 | 3,817.20 | 3,817.20 | 3,817.20 | 0.0K |
| 15:23 | 3,817.00 | 3,817.20 | 3,817.00 | 3,817.20 | 0.0K |
| 15:24 | 3,817.20 | 3,817.20 | 3,800.10 | 3,800.10 | 0.1K |
| 15:25 | 3,808.30 | 3,808.30 | 3,800.10 | 3,800.10 | 0.0K |
| 15:26 | 3,800.00 | 3,801.40 | 3,800.00 | 3,800.00 | 0.0K |
| 15:27 | 3,802.00 | 3,815.80 | 3,800.00 | 3,815.80 | 0.0K |
| 15:28 | 3,810.10 | 3,810.10 | 3,800.00 | 3,810.10 | 0.0K |
| 15:29 | 3,800.00 | 3,817.10 | 3,800.00 | 3,817.10 | 0.0K |