3,842.89
Last Update: 2025-10-01
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:00 | 4,058.81 | 4,058.81 | 4,046.44 | 4,047.21 | 373.7K |
09:05 | 4,046.81 | 4,050.56 | 4,045.86 | 4,045.86 | 196.5K |
09:10 | 4,044.54 | 4,044.54 | 4,041.22 | 4,042.56 | 89.8K |
09:15 | 4,042.09 | 4,042.09 | 4,034.51 | 4,034.51 | 93.0K |
09:20 | 4,034.04 | 4,035.83 | 4,033.03 | 4,033.03 | 88.9K |
09:25 | 4,033.75 | 4,033.75 | 4,028.70 | 4,028.70 | 63.5K |
09:30 | 4,026.37 | 4,026.48 | 4,024.86 | 4,026.48 | 73.9K |
09:35 | 4,026.69 | 4,026.69 | 4,025.41 | 4,026.25 | 65.5K |
09:40 | 4,026.37 | 4,031.04 | 4,026.37 | 4,030.22 | 70.3K |
09:45 | 4,030.61 | 4,030.61 | 4,029.22 | 4,029.25 | 74.1K |
09:50 | 4,027.92 | 4,032.38 | 4,027.92 | 4,029.61 | 47.1K |
09:55 | 4,029.46 | 4,029.46 | 4,027.76 | 4,027.76 | 39.7K |
10:00 | 4,027.39 | 4,028.50 | 4,024.74 | 4,024.74 | 62.9K |
10:05 | 4,023.61 | 4,024.86 | 4,023.12 | 4,023.23 | 58.6K |
10:10 | 4,024.87 | 4,024.98 | 4,020.30 | 4,020.30 | 46.4K |
10:15 | 4,019.60 | 4,023.87 | 4,018.07 | 4,018.07 | 42.2K |
10:20 | 4,019.26 | 4,020.72 | 4,017.61 | 4,020.72 | 75.1K |
10:25 | 4,019.53 | 4,019.53 | 4,014.87 | 4,015.27 | 78.7K |
10:30 | 4,016.06 | 4,017.46 | 4,016.06 | 4,017.46 | 48.3K |
10:35 | 4,017.10 | 4,017.60 | 4,014.41 | 4,017.60 | 68.1K |
10:40 | 4,018.06 | 4,018.06 | 4,014.93 | 4,014.93 | 53.2K |
10:45 | 4,014.92 | 4,015.17 | 4,012.91 | 4,013.96 | 55.4K |
10:50 | 4,014.53 | 4,014.53 | 4,009.71 | 4,009.71 | 93.1K |
10:55 | 4,011.56 | 4,011.56 | 4,009.84 | 4,009.84 | 57.3K |
11:00 | 4,009.44 | 4,010.27 | 4,008.74 | 4,009.26 | 79.0K |
11:05 | 4,009.47 | 4,009.47 | 3,999.75 | 3,999.75 | 120.8K |
11:10 | 4,000.97 | 4,003.64 | 3,999.40 | 3,999.40 | 85.4K |
11:15 | 4,001.16 | 4,004.25 | 4,001.16 | 4,004.04 | 57.3K |
11:20 | 4,002.59 | 4,004.02 | 4,001.53 | 4,002.52 | 99.8K |
11:25 | 4,000.11 | 4,003.07 | 3,999.60 | 3,999.60 | 90.5K |
11:30 | 3,999.85 | 3,999.85 | 3,996.42 | 3,997.59 | 86.5K |
11:35 | 3,996.64 | 3,997.88 | 3,996.49 | 3,997.48 | 64.6K |
11:40 | 3,997.73 | 3,997.81 | 3,991.82 | 3,991.82 | 108.2K |
11:45 | 3,991.42 | 3,995.82 | 3,990.28 | 3,995.82 | 70.8K |
11:50 | 3,993.35 | 3,994.61 | 3,991.80 | 3,991.80 | 72.4K |
11:55 | 3,992.44 | 3,992.44 | 3,984.18 | 3,984.24 | 106.3K |
12:00 | 3,984.10 | 3,984.10 | 3,975.23 | 3,975.23 | 191.8K |
12:05 | 3,968.11 | 3,968.11 | 3,962.17 | 3,965.60 | 191.9K |
12:10 | 3,968.25 | 3,971.26 | 3,968.25 | 3,968.61 | 100.8K |
12:15 | 3,972.93 | 3,973.41 | 3,967.22 | 3,969.85 | 82.0K |
12:20 | 3,971.49 | 3,973.69 | 3,971.49 | 3,972.57 | 64.6K |
12:25 | 3,974.18 | 3,975.37 | 3,972.06 | 3,975.37 | 50.8K |
12:30 | 3,973.86 | 3,977.16 | 3,973.86 | 3,976.05 | 72.0K |
12:35 | 3,974.64 | 3,974.64 | 3,971.66 | 3,972.60 | 58.8K |
12:40 | 3,972.94 | 3,975.96 | 3,972.82 | 3,975.13 | 39.3K |
12:45 | 3,977.83 | 3,977.83 | 3,974.94 | 3,975.24 | 71.5K |
12:50 | 3,975.24 | 3,977.01 | 3,975.24 | 3,977.01 | 44.2K |
12:55 | 3,976.41 | 3,977.88 | 3,972.32 | 3,972.32 | 53.9K |
13:00 | 3,972.42 | 3,973.29 | 3,971.25 | 3,971.25 | 355.6K |
13:05 | 3,970.21 | 3,970.21 | 3,964.40 | 3,964.40 | 76.3K |
13:10 | 3,963.32 | 3,964.43 | 3,963.12 | 3,964.21 | 59.2K |
13:15 | 3,963.32 | 3,970.15 | 3,962.53 | 3,970.15 | 66.8K |
13:20 | 3,969.32 | 3,969.68 | 3,966.83 | 3,968.65 | 48.2K |
13:25 | 3,968.03 | 3,969.49 | 3,966.92 | 3,967.48 | 102.9K |
13:30 | 3,968.58 | 3,969.25 | 3,962.25 | 3,962.25 | 55.2K |
13:35 | 3,960.79 | 3,962.89 | 3,959.17 | 3,962.17 | 75.2K |
13:40 | 3,960.39 | 3,960.70 | 3,959.25 | 3,959.25 | 65.0K |
13:45 | 3,961.26 | 3,961.62 | 3,960.66 | 3,960.66 | 116.3K |
13:50 | 3,964.29 | 3,964.29 | 3,960.08 | 3,960.65 | 60.5K |
13:55 | 3,960.09 | 3,965.69 | 3,959.50 | 3,965.07 | 77.2K |
14:00 | 3,964.22 | 3,964.22 | 3,960.73 | 3,961.34 | 98.9K |
14:05 | 3,962.97 | 3,962.97 | 3,959.69 | 3,961.35 | 97.7K |
14:10 | 3,961.25 | 3,961.25 | 3,944.51 | 3,944.51 | 147.7K |
14:15 | 3,942.64 | 3,942.64 | 3,936.95 | 3,939.48 | 145.3K |
14:20 | 3,937.66 | 3,938.26 | 3,930.92 | 3,930.92 | 206.5K |
14:25 | 3,928.88 | 3,939.12 | 3,928.88 | 3,938.64 | 129.6K |
14:30 | 3,942.02 | 3,951.17 | 3,942.02 | 3,945.79 | 280.7K |
14:35 | 3,947.07 | 3,959.07 | 3,947.07 | 3,954.85 | 138.8K |
14:40 | 3,952.23 | 3,963.20 | 3,952.23 | 3,962.48 | 134.4K |
14:45 | 3,957.45 | 3,957.45 | 3,954.04 | 3,954.16 | 167.2K |
14:50 | 3,953.88 | 3,953.88 | 3,949.25 | 3,949.25 | 165.1K |
14:55 | 3,951.84 | 3,952.44 | 3,948.80 | 3,948.80 | 116.6K |
15:00 | 3,949.50 | 3,949.50 | 3,944.46 | 3,944.46 | 111.8K |
15:05 | 3,943.55 | 3,949.42 | 3,943.55 | 3,948.42 | 124.5K |
15:10 | 3,948.02 | 3,950.77 | 3,945.92 | 3,950.77 | 107.4K |
15:15 | 3,959.99 | 3,961.68 | 3,959.82 | 3,959.82 | 145.3K |
15:20 | 3,958.93 | 3,958.93 | 3,950.26 | 3,950.26 | 123.1K |
15:25 | 3,945.70 | 3,950.06 | 3,942.98 | 3,942.98 | 137.8K |
15:30 | 3,946.85 | 3,946.85 | 3,935.64 | 3,943.62 | 188.1K |
15:35 | 3,942.99 | 3,949.95 | 3,941.46 | 3,949.95 | 144.5K |
15:40 | 3,941.37 | 3,941.37 | 3,938.05 | 3,938.05 | 150.9K |
15:45 | 3,929.43 | 3,932.59 | 3,927.62 | 3,927.81 | 238.6K |
15:50 | 3,927.27 | 3,930.08 | 3,927.27 | 3,930.08 | 151.1K |
15:55 | 3,931.96 | 3,931.96 | 3,915.62 | 3,915.62 | 166.5K |
16:00 | 3,916.47 | 3,923.14 | 3,915.53 | 3,923.14 | 220.3K |
16:05 | 3,924.71 | 3,928.99 | 3,920.54 | 3,928.99 | 204.2K |
16:10 | 3,927.92 | 3,935.17 | 3,925.92 | 3,935.17 | 227.6K |
16:15 | 3,934.81 | 3,934.81 | 3,926.48 | 3,926.48 | 191.5K |
16:20 | 3,929.09 | 3,929.09 | 3,924.28 | 3,924.28 | 158.1K |
16:25 | 3,925.57 | 3,927.66 | 3,921.67 | 3,927.66 | 246.5K |
16:30 | 3,929.54 | 3,935.18 | 3,929.54 | 3,930.21 | 196.8K |
16:35 | 3,930.42 | 3,936.02 | 3,930.42 | 3,933.07 | 191.7K |
16:40 | 3,932.48 | 3,933.85 | 3,930.12 | 3,933.85 | 252.1K |
16:45 | 3,935.39 | 3,935.39 | 3,932.79 | 3,932.79 | 225.3K |
16:50 | 3,931.07 | 3,936.12 | 3,930.46 | 3,936.12 | 314.6K |
16:55 | 3,934.04 | 3,934.04 | 3,931.01 | 3,933.30 | 216.1K |
17:00 | 3,934.93 | 3,937.01 | 3,934.93 | 3,934.98 | 279.8K |
17:05 | 3,933.59 | 3,933.59 | 3,930.15 | 3,930.97 | 221.3K |
17:10 | 3,934.62 | 3,940.68 | 3,934.62 | 3,940.68 | 342.0K |
17:15 | 3,942.50 | 3,943.68 | 3,941.65 | 3,941.65 | 239.7K |
17:20 | 3,939.92 | 3,940.47 | 3,938.17 | 3,939.74 | 293.2K |
17:25 | 3,942.00 | 3,942.08 | 3,936.97 | 3,936.97 | 528.2K |
17:30 | 3,937.83 | 3,937.83 | 3,937.83 | 3,937.83 | 8,397.9K |