1,874.00
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,932.00 | 1,938.40 | 1,932.00 | 1,938.40 | 0.5K |
| 08:03 | 1,944.00 | 1,944.00 | 1,944.00 | 1,944.00 | 0.0K |
| 08:08 | 1,939.20 | 1,939.20 | 1,939.20 | 1,939.20 | 0.1K |
| 08:09 | 1,946.00 | 1,946.00 | 1,945.20 | 1,945.20 | 2.3K |
| 08:10 | 1,948.00 | 1,948.00 | 1,948.00 | 1,948.00 | 0.0K |
| 08:11 | 1,948.00 | 1,948.00 | 1,948.00 | 1,948.00 | 0.9K |
| 08:16 | 1,958.00 | 1,958.00 | 1,948.00 | 1,948.00 | 0.9K |
| 08:18 | 1,960.00 | 1,960.00 | 1,953.03 | 1,953.03 | 1.5K |
| 08:20 | 1,952.00 | 1,952.00 | 1,952.00 | 1,952.00 | 0.1K |
| 08:29 | 1,951.58 | 1,951.58 | 1,951.58 | 1,951.58 | 4.6K |
| 08:34 | 1,954.00 | 1,954.00 | 1,954.00 | 1,954.00 | 0.1K |
| 08:35 | 1,951.60 | 1,951.60 | 1,951.60 | 1,951.60 | 0.0K |
| 08:37 | 1,954.00 | 1,960.00 | 1,954.00 | 1,955.60 | 0.8K |
| 08:38 | 1,958.00 | 1,962.40 | 1,958.00 | 1,962.40 | 1.7K |
| 08:43 | 1,964.00 | 1,964.00 | 1,962.00 | 1,962.00 | 0.3K |
| 08:45 | 1,967.20 | 1,967.20 | 1,967.20 | 1,967.20 | 0.0K |
| 08:54 | 1,967.20 | 1,967.20 | 1,967.20 | 1,967.20 | 0.0K |
| 08:55 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 0.0K |
| 09:00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 0.0K |
| 09:01 | 1,967.20 | 1,967.20 | 1,967.20 | 1,967.20 | 0.2K |
| 09:07 | 1,968.00 | 1,968.00 | 1,968.00 | 1,968.00 | 0.1K |
| 09:14 | 1,964.00 | 1,966.00 | 1,964.00 | 1,966.00 | 0.1K |
| 09:18 | 1,968.00 | 1,968.00 | 1,968.00 | 1,968.00 | 0.3K |
| 09:20 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 0.1K |
| 09:21 | 1,974.00 | 1,978.00 | 1,974.00 | 1,978.00 | 0.4K |
| 09:22 | 1,978.00 | 1,978.00 | 1,974.00 | 1,974.00 | 0.3K |
| 09:30 | 1,980.00 | 1,980.00 | 1,978.07 | 1,978.07 | 0.6K |
| 09:35 | 1,976.00 | 1,980.00 | 1,976.00 | 1,980.00 | 1.6K |
| 09:41 | 1,975.32 | 1,975.32 | 1,975.32 | 1,975.32 | 0.1K |
| 09:47 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 0.0K |
| 09:48 | 1,974.96 | 1,974.96 | 1,974.96 | 1,974.96 | 0.3K |
| 09:53 | 1,972.00 | 1,972.00 | 1,970.00 | 1,970.00 | 0.2K |
| 09:57 | 1,974.00 | 1,974.00 | 1,974.00 | 1,974.00 | 0.0K |
| 09:58 | 1,974.00 | 1,978.00 | 1,974.00 | 1,978.00 | 0.8K |
| 10:02 | 1,975.31 | 1,975.31 | 1,975.31 | 1,975.31 | 0.5K |
| 10:05 | 1,978.00 | 1,982.00 | 1,978.00 | 1,982.00 | 1.0K |
| 10:08 | 1,982.00 | 1,986.00 | 1,982.00 | 1,986.00 | 1.1K |
| 10:12 | 1,985.90 | 1,985.90 | 1,985.90 | 1,985.90 | 0.1K |
| 10:13 | 1,985.90 | 1,985.90 | 1,985.90 | 1,985.90 | 1.5K |
| 10:16 | 1,985.90 | 1,985.90 | 1,985.90 | 1,985.90 | 0.1K |
| 10:22 | 1,985.77 | 1,985.77 | 1,985.77 | 1,985.77 | 0.3K |
| 10:29 | 1,985.74 | 1,985.74 | 1,985.74 | 1,985.74 | 0.5K |
| 10:30 | 1,985.94 | 1,985.94 | 1,985.94 | 1,985.94 | 0.8K |
| 10:32 | 1,988.00 | 1,988.00 | 1,988.00 | 1,988.00 | 1.0K |
| 10:36 | 1,985.65 | 1,985.65 | 1,985.65 | 1,985.65 | 0.1K |
| 10:37 | 1,985.96 | 1,985.96 | 1,985.96 | 1,985.96 | 0.3K |
| 10:43 | 1,985.81 | 1,985.81 | 1,985.81 | 1,985.81 | 0.0K |
| 10:44 | 1,988.00 | 1,988.00 | 1,988.00 | 1,988.00 | 0.1K |
| 10:50 | 1,988.00 | 1,988.00 | 1,988.00 | 1,988.00 | 0.0K |
| 10:52 | 1,988.00 | 1,988.00 | 1,986.00 | 1,986.00 | 0.3K |
| 10:55 | 1,984.00 | 1,986.00 | 1,984.00 | 1,984.00 | 1.6K |
| 10:56 | 1,986.00 | 1,986.00 | 1,986.00 | 1,986.00 | 0.4K |
| 10:57 | 1,983.79 | 1,983.79 | 1,983.79 | 1,983.79 | 1.0K |
| 11:05 | 1,984.40 | 1,984.40 | 1,980.00 | 1,984.00 | 0.9K |
| 11:19 | 1,984.00 | 1,984.00 | 1,984.00 | 1,984.00 | 0.0K |
| 11:20 | 1,984.00 | 1,984.00 | 1,984.00 | 1,984.00 | 0.1K |
| 11:29 | 1,981.17 | 1,981.17 | 1,981.17 | 1,981.17 | 0.3K |
| 11:32 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0.1K |
| 11:37 | 1,979.67 | 1,979.67 | 1,979.67 | 1,979.67 | 0.1K |
| 11:41 | 1,984.00 | 1,984.00 | 1,984.00 | 1,984.00 | 0.0K |
| 11:43 | 1,979.08 | 1,979.08 | 1,979.08 | 1,979.08 | 0.2K |
| 11:44 | 1,972.00 | 1,972.00 | 1,970.10 | 1,970.10 | 6.0K |
| 11:45 | 1,968.11 | 1,972.00 | 1,966.69 | 1,966.69 | 7.9K |
| 11:48 | 1,967.78 | 1,967.78 | 1,967.78 | 1,967.78 | 0.1K |
| 11:49 | 1,974.00 | 1,976.00 | 1,974.00 | 1,976.00 | 1.1K |
| 11:50 | 1,976.00 | 1,976.00 | 1,976.00 | 1,976.00 | 0.0K |
| 11:54 | 1,977.20 | 1,977.20 | 1,977.20 | 1,977.20 | 0.5K |
| 12:15 | 1,973.93 | 1,973.93 | 1,973.93 | 1,973.93 | 0.1K |
| 12:23 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0.1K |
| 12:29 | 1,984.00 | 1,984.00 | 1,984.00 | 1,984.00 | 0.0K |
| 12:35 | 1,982.00 | 1,982.00 | 1,979.90 | 1,979.90 | 0.3K |
| 12:39 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0.3K |
| 12:43 | 1,977.89 | 1,977.89 | 1,977.89 | 1,977.89 | 0.1K |
| 12:45 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0.0K |
| 12:53 | 1,978.00 | 1,978.00 | 1,978.00 | 1,978.00 | 0.4K |
| 12:57 | 1,976.00 | 1,976.00 | 1,976.00 | 1,976.00 | 0.3K |
| 12:58 | 1,974.00 | 1,974.00 | 1,974.00 | 1,974.00 | 0.0K |
| 12:59 | 1,978.00 | 1,978.00 | 1,978.00 | 1,978.00 | 0.2K |
| 13:02 | 1,979.90 | 1,979.90 | 1,979.90 | 1,979.90 | 0.5K |
| 13:04 | 1,982.00 | 1,982.00 | 1,982.00 | 1,982.00 | 0.0K |
| 13:13 | 1,978.00 | 1,978.00 | 1,978.00 | 1,978.00 | 0.0K |
| 13:18 | 1,980.00 | 1,982.00 | 1,980.00 | 1,982.00 | 0.1K |
| 13:24 | 1,981.58 | 1,981.58 | 1,981.58 | 1,981.58 | 0.1K |
| 13:35 | 1,979.20 | 1,979.20 | 1,979.20 | 1,979.20 | 0.0K |
| 13:40 | 1,976.00 | 1,976.00 | 1,976.00 | 1,976.00 | 0.1K |
| 13:42 | 1,976.00 | 1,976.00 | 1,976.00 | 1,976.00 | 0.0K |
| 13:45 | 1,978.00 | 1,978.00 | 1,978.00 | 1,978.00 | 0.0K |
| 13:53 | 1,975.03 | 1,975.03 | 1,975.03 | 1,975.03 | 0.1K |
| 13:59 | 1,977.90 | 1,977.90 | 1,977.90 | 1,977.90 | 0.5K |
| 14:00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0.4K |
| 14:01 | 1,982.00 | 1,982.00 | 1,982.00 | 1,982.00 | 0.1K |
| 14:02 | 1,984.00 | 1,984.00 | 1,984.00 | 1,984.00 | 0.5K |
| 14:03 | 1,982.00 | 1,982.00 | 1,982.00 | 1,982.00 | 0.2K |
| 14:05 | 1,982.00 | 1,982.00 | 1,982.00 | 1,982.00 | 0.1K |
| 14:06 | 1,988.00 | 1,988.00 | 1,988.00 | 1,988.00 | 0.6K |
| 14:09 | 1,988.00 | 1,988.00 | 1,988.00 | 1,988.00 | 0.0K |
| 14:11 | 1,988.00 | 1,988.00 | 1,988.00 | 1,988.00 | 0.1K |
| 14:24 | 1,986.00 | 1,986.00 | 1,986.00 | 1,986.00 | 0.1K |
| 14:25 | 1,992.00 | 1,992.00 | 1,992.00 | 1,992.00 | 0.6K |
| 14:27 | 1,990.88 | 1,990.88 | 1,990.88 | 1,990.88 | 0.1K |
| 14:28 | 1,990.88 | 1,990.88 | 1,990.88 | 1,990.88 | 0.1K |
| 14:29 | 1,990.99 | 1,992.00 | 1,990.00 | 1,990.00 | 1.8K |
| 14:33 | 1,992.00 | 1,992.00 | 1,988.00 | 1,988.00 | 0.1K |
| 14:34 | 1,988.00 | 1,988.00 | 1,988.00 | 1,988.00 | 0.8K |
| 14:36 | 1,988.73 | 1,988.73 | 1,988.73 | 1,988.73 | 0.0K |
| 14:37 | 1,990.00 | 1,996.00 | 1,990.00 | 1,996.00 | 0.9K |
| 14:38 | 1,996.00 | 1,996.00 | 1,996.00 | 1,996.00 | 0.6K |
| 14:42 | 1,995.99 | 1,995.99 | 1,995.99 | 1,995.99 | 0.0K |
| 14:43 | 1,994.73 | 1,994.73 | 1,994.73 | 1,994.73 | 0.1K |
| 14:44 | 1,994.99 | 1,994.99 | 1,994.99 | 1,994.99 | 0.2K |
| 14:51 | 1,994.88 | 1,994.88 | 1,994.88 | 1,994.88 | 0.1K |
| 14:52 | 1,992.00 | 1,992.00 | 1,988.00 | 1,988.00 | 0.5K |
| 14:54 | 1,988.00 | 1,988.00 | 1,988.00 | 1,988.00 | 0.3K |
| 14:56 | 1,992.00 | 1,992.00 | 1,992.00 | 1,992.00 | 0.1K |
| 14:59 | 1,988.00 | 1,988.00 | 1,988.00 | 1,988.00 | 0.1K |
| 15:03 | 1,989.60 | 1,992.00 | 1,989.60 | 1,992.00 | 0.8K |
| 15:05 | 1,989.50 | 1,989.50 | 1,989.50 | 1,989.50 | 0.5K |
| 15:10 | 1,989.50 | 1,990.00 | 1,988.00 | 1,990.00 | 0.4K |
| 15:13 | 1,986.00 | 1,986.00 | 1,986.00 | 1,986.00 | 0.0K |
| 15:16 | 1,988.64 | 1,988.64 | 1,988.64 | 1,988.64 | 0.0K |
| 15:20 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 0.1K |
| 15:21 | 1,990.99 | 1,990.99 | 1,990.99 | 1,990.99 | 0.5K |
| 15:26 | 1,992.00 | 1,992.00 | 1,992.00 | 1,992.00 | 0.0K |
| 15:28 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1.2K |
| 15:32 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 0.1K |
| 15:33 | 1,988.00 | 1,990.00 | 1,988.00 | 1,990.00 | 0.1K |
| 15:35 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 0.3K |
| 15:40 | 1,992.00 | 1,992.00 | 1,992.00 | 1,992.00 | 0.2K |
| 15:41 | 1,992.00 | 1,992.00 | 1,992.00 | 1,992.00 | 0.0K |
| 15:49 | 1,992.77 | 1,992.77 | 1,992.77 | 1,992.77 | 0.0K |
| 15:51 | 1,992.00 | 1,992.00 | 1,990.00 | 1,990.00 | 0.2K |
| 15:55 | 1,991.85 | 1,991.85 | 1,991.15 | 1,991.15 | 0.6K |
| 15:56 | 1,990.80 | 1,992.00 | 1,990.80 | 1,992.00 | 2.0K |
| 15:57 | 1,989.84 | 1,992.00 | 1,989.84 | 1,992.00 | 0.4K |
| 16:06 | 1,990.40 | 1,990.40 | 1,990.40 | 1,990.40 | 0.3K |
| 16:09 | 1,990.69 | 1,990.69 | 1,990.69 | 1,990.69 | 0.3K |
| 16:11 | 1,992.00 | 1,992.00 | 1,992.00 | 1,992.00 | 0.3K |
| 16:12 | 1,994.00 | 1,994.00 | 1,993.20 | 1,993.20 | 0.4K |
| 16:14 | 1,994.00 | 1,994.00 | 1,992.75 | 1,992.75 | 0.0K |
| 16:15 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 0.1K |
| 16:17 | 1,992.74 | 1,994.00 | 1,992.74 | 1,994.00 | 0.3K |
| 16:22 | 1,994.00 | 1,994.00 | 1,990.00 | 1,994.00 | 0.4K |
| 16:23 | 1,992.57 | 1,992.57 | 1,992.57 | 1,992.57 | 0.0K |
| 16:25 | 1,994.00 | 1,994.00 | 1,992.00 | 1,992.00 | 0.6K |
| 16:27 | 1,996.00 | 1,996.00 | 1,996.00 | 1,996.00 | 0.5K |
| 16:28 | 1,994.27 | 1,994.27 | 1,994.26 | 1,994.26 | 0.1K |
| 16:35 | 1,992.00 | 1,992.00 | 1,992.00 | 1,992.00 | 39.0K |