3,842.89
Last Update: 2025-10-01
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:00 | 4,093.93 | 4,118.43 | 4,089.80 | 4,116.70 | 1,787.2K |
09:05 | 4,123.59 | 4,123.59 | 4,113.09 | 4,114.64 | 777.3K |
09:10 | 4,113.30 | 4,114.78 | 4,111.71 | 4,111.90 | 412.7K |
09:15 | 4,115.36 | 4,120.38 | 4,111.87 | 4,120.38 | 401.1K |
09:20 | 4,118.90 | 4,125.34 | 4,118.90 | 4,122.71 | 262.3K |
09:25 | 4,119.77 | 4,119.92 | 4,118.37 | 4,119.85 | 252.8K |
09:30 | 4,116.47 | 4,120.43 | 4,113.24 | 4,120.43 | 320.9K |
09:35 | 4,124.24 | 4,131.43 | 4,124.24 | 4,129.95 | 297.9K |
09:40 | 4,129.48 | 4,129.48 | 4,126.49 | 4,128.63 | 243.3K |
09:45 | 4,131.57 | 4,133.17 | 4,131.32 | 4,131.32 | 352.8K |
09:50 | 4,130.51 | 4,133.13 | 4,130.51 | 4,133.13 | 226.7K |
09:55 | 4,133.89 | 4,138.93 | 4,133.89 | 4,138.93 | 155.5K |
10:00 | 4,138.96 | 4,140.75 | 4,135.13 | 4,135.13 | 287.6K |
10:05 | 4,134.78 | 4,135.76 | 4,129.33 | 4,129.33 | 341.6K |
10:10 | 4,127.05 | 4,132.95 | 4,127.05 | 4,132.95 | 228.8K |
10:15 | 4,132.10 | 4,132.10 | 4,127.06 | 4,131.78 | 244.8K |
10:20 | 4,129.70 | 4,130.20 | 4,129.37 | 4,130.20 | 362.5K |
10:25 | 4,131.74 | 4,136.83 | 4,131.74 | 4,136.83 | 185.7K |
10:30 | 4,136.95 | 4,140.48 | 4,136.95 | 4,140.48 | 146.6K |
10:35 | 4,139.80 | 4,139.80 | 4,135.41 | 4,135.41 | 134.7K |
10:40 | 4,135.52 | 4,135.52 | 4,131.72 | 4,133.20 | 109.7K |
10:45 | 4,134.40 | 4,135.11 | 4,132.63 | 4,135.11 | 134.1K |
10:50 | 4,135.10 | 4,138.98 | 4,135.10 | 4,138.98 | 283.8K |
10:55 | 4,139.02 | 4,139.91 | 4,136.71 | 4,136.71 | 192.2K |
11:00 | 4,136.25 | 4,137.81 | 4,136.25 | 4,136.34 | 154.4K |
11:05 | 4,136.36 | 4,138.46 | 4,135.40 | 4,138.46 | 126.8K |
11:10 | 4,138.31 | 4,139.94 | 4,136.04 | 4,136.04 | 147.8K |
11:15 | 4,136.29 | 4,136.29 | 4,135.21 | 4,135.38 | 126.9K |
11:20 | 4,132.87 | 4,132.87 | 4,125.57 | 4,125.57 | 232.8K |
11:25 | 4,125.42 | 4,126.77 | 4,123.69 | 4,126.22 | 203.1K |
11:30 | 4,127.19 | 4,129.58 | 4,126.00 | 4,126.00 | 149.6K |
11:35 | 4,124.91 | 4,124.91 | 4,122.17 | 4,122.33 | 360.8K |
11:40 | 4,123.13 | 4,125.08 | 4,122.93 | 4,124.55 | 184.8K |
11:45 | 4,123.96 | 4,123.96 | 4,122.63 | 4,123.24 | 89.2K |
11:50 | 4,124.05 | 4,126.04 | 4,122.99 | 4,126.04 | 76.3K |
11:55 | 4,126.57 | 4,126.57 | 4,124.73 | 4,124.77 | 102.2K |
12:00 | 4,121.53 | 4,122.58 | 4,119.20 | 4,120.18 | 161.8K |
12:05 | 4,120.97 | 4,121.66 | 4,119.54 | 4,119.54 | 103.8K |
12:10 | 4,118.95 | 4,118.95 | 4,114.98 | 4,115.15 | 157.3K |
12:15 | 4,115.33 | 4,122.17 | 4,115.33 | 4,119.52 | 238.4K |
12:20 | 4,119.59 | 4,120.24 | 4,119.35 | 4,119.35 | 107.8K |
12:25 | 4,117.26 | 4,119.32 | 4,117.26 | 4,118.15 | 93.1K |
12:30 | 4,116.12 | 4,116.99 | 4,113.02 | 4,115.93 | 151.6K |
12:35 | 4,114.83 | 4,117.17 | 4,114.08 | 4,117.17 | 120.4K |
12:40 | 4,116.62 | 4,116.76 | 4,114.98 | 4,116.06 | 200.2K |
12:45 | 4,115.66 | 4,115.66 | 4,109.82 | 4,109.82 | 126.7K |
12:50 | 4,109.93 | 4,109.93 | 4,106.52 | 4,106.52 | 68.7K |
12:55 | 4,105.99 | 4,105.99 | 4,101.60 | 4,101.60 | 140.6K |
13:00 | 4,102.04 | 4,104.72 | 4,102.04 | 4,104.72 | 284.0K |
13:05 | 4,104.85 | 4,108.60 | 4,104.52 | 4,108.60 | 224.6K |
13:10 | 4,108.98 | 4,113.48 | 4,108.98 | 4,112.54 | 375.0K |
13:15 | 4,111.77 | 4,112.20 | 4,109.68 | 4,109.68 | 165.4K |
13:20 | 4,110.71 | 4,113.54 | 4,110.71 | 4,113.54 | 94.9K |
13:25 | 4,111.75 | 4,114.24 | 4,111.59 | 4,114.24 | 113.1K |
13:30 | 4,113.85 | 4,113.85 | 4,110.86 | 4,112.36 | 111.8K |
13:35 | 4,113.14 | 4,115.95 | 4,113.14 | 4,115.95 | 156.1K |
13:40 | 4,115.69 | 4,117.30 | 4,115.69 | 4,117.30 | 72.2K |
13:45 | 4,115.74 | 4,119.60 | 4,115.74 | 4,119.60 | 107.4K |
13:50 | 4,118.77 | 4,118.77 | 4,107.41 | 4,107.41 | 197.8K |
13:55 | 4,109.20 | 4,109.20 | 4,105.49 | 4,105.49 | 199.7K |
14:00 | 4,104.62 | 4,104.67 | 4,103.49 | 4,104.60 | 132.9K |
14:05 | 4,104.02 | 4,104.02 | 4,098.35 | 4,099.17 | 135.0K |
14:10 | 4,097.62 | 4,102.73 | 4,097.62 | 4,101.88 | 132.1K |
14:15 | 4,101.03 | 4,103.85 | 4,101.03 | 4,103.85 | 133.0K |
14:20 | 4,104.16 | 4,104.78 | 4,103.49 | 4,103.49 | 85.6K |
14:25 | 4,102.71 | 4,105.78 | 4,101.68 | 4,105.78 | 81.8K |
14:30 | 4,105.02 | 4,108.83 | 4,105.02 | 4,108.83 | 97.3K |
14:35 | 4,107.97 | 4,108.84 | 4,106.23 | 4,108.84 | 74.0K |
14:40 | 4,109.80 | 4,111.85 | 4,109.80 | 4,111.43 | 214.2K |
14:45 | 4,110.21 | 4,110.69 | 4,108.57 | 4,110.69 | 147.3K |
14:50 | 4,110.16 | 4,110.16 | 4,106.21 | 4,106.21 | 131.2K |
14:55 | 4,106.09 | 4,110.34 | 4,106.09 | 4,108.82 | 118.5K |
15:00 | 4,108.34 | 4,108.34 | 4,104.89 | 4,104.89 | 216.0K |
15:05 | 4,100.20 | 4,100.20 | 4,093.42 | 4,094.67 | 143.8K |
15:10 | 4,093.12 | 4,095.93 | 4,090.62 | 4,095.93 | 194.6K |
15:15 | 4,096.31 | 4,096.31 | 4,090.66 | 4,090.66 | 156.7K |
15:20 | 4,091.33 | 4,094.89 | 4,090.41 | 4,090.41 | 151.6K |
15:25 | 4,092.04 | 4,092.94 | 4,090.71 | 4,090.71 | 176.2K |
15:30 | 4,087.69 | 4,088.61 | 4,083.79 | 4,086.40 | 329.6K |
15:35 | 4,084.79 | 4,084.79 | 4,079.30 | 4,079.30 | 326.5K |
15:40 | 4,082.16 | 4,092.41 | 4,082.16 | 4,092.41 | 459.3K |
15:45 | 4,091.70 | 4,096.44 | 4,089.78 | 4,089.78 | 203.2K |
15:50 | 4,088.75 | 4,090.32 | 4,087.85 | 4,087.85 | 311.5K |
15:55 | 4,089.88 | 4,092.16 | 4,088.63 | 4,090.09 | 328.4K |
16:00 | 4,090.62 | 4,090.62 | 4,083.48 | 4,083.48 | 443.0K |
16:05 | 4,085.81 | 4,089.06 | 4,085.81 | 4,088.41 | 478.1K |
16:10 | 4,084.92 | 4,085.88 | 4,080.70 | 4,080.70 | 300.2K |
16:15 | 4,078.25 | 4,083.74 | 4,078.25 | 4,083.74 | 335.4K |
16:20 | 4,081.66 | 4,083.89 | 4,081.61 | 4,081.61 | 325.3K |
16:25 | 4,080.54 | 4,081.87 | 4,078.24 | 4,078.24 | 443.8K |
16:30 | 4,083.36 | 4,088.45 | 4,083.36 | 4,088.45 | 311.0K |
16:35 | 4,086.99 | 4,088.02 | 4,084.73 | 4,084.73 | 154.7K |
16:40 | 4,086.40 | 4,088.45 | 4,086.40 | 4,086.61 | 428.5K |
16:45 | 4,086.01 | 4,089.45 | 4,086.01 | 4,088.85 | 356.1K |
16:50 | 4,089.77 | 4,097.75 | 4,089.77 | 4,097.75 | 292.7K |
16:55 | 4,098.79 | 4,101.00 | 4,097.19 | 4,101.00 | 231.7K |
17:00 | 4,100.81 | 4,105.96 | 4,100.81 | 4,105.96 | 241.1K |
17:05 | 4,105.37 | 4,105.37 | 4,102.24 | 4,103.91 | 311.0K |
17:10 | 4,104.43 | 4,106.80 | 4,103.52 | 4,106.80 | 261.3K |
17:15 | 4,104.90 | 4,107.81 | 4,104.90 | 4,107.81 | 325.6K |
17:20 | 4,109.36 | 4,111.88 | 4,106.92 | 4,106.92 | 322.3K |
17:25 | 4,108.54 | 4,110.25 | 4,106.23 | 4,106.79 | 391.7K |
17:30 | 4,105.78 | 4,105.78 | 4,105.78 | 4,105.78 | 8,956.2K |