4,140.19
Last Update: 2025-10-01
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
08:00 | 3,656.97 | 3,666.46 | 3,656.97 | 3,661.25 | 0.0K |
08:05 | 3,661.25 | 3,662.34 | 3,658.62 | 3,658.62 | 0.0K |
08:10 | 3,658.62 | 3,658.62 | 3,654.24 | 3,656.30 | 0.0K |
08:15 | 3,656.30 | 3,662.87 | 3,656.30 | 3,662.87 | 0.0K |
08:20 | 3,662.87 | 3,662.87 | 3,660.95 | 3,660.95 | 0.0K |
08:25 | 3,661.64 | 3,662.73 | 3,661.64 | 3,662.73 | 0.0K |
08:30 | 3,662.73 | 3,662.73 | 3,660.82 | 3,660.82 | 0.0K |
08:35 | 3,660.82 | 3,660.82 | 3,648.02 | 3,648.02 | 0.0K |
08:40 | 3,648.02 | 3,648.71 | 3,648.02 | 3,648.27 | 0.0K |
08:45 | 3,648.27 | 3,649.51 | 3,648.13 | 3,648.13 | 0.0K |
08:50 | 3,648.13 | 3,658.00 | 3,648.13 | 3,658.00 | 0.0K |
08:55 | 3,658.00 | 3,658.00 | 3,656.22 | 3,656.22 | 0.0K |
09:00 | 3,656.22 | 3,657.86 | 3,652.93 | 3,657.86 | 0.0K |
09:05 | 3,657.86 | 3,666.36 | 3,657.86 | 3,666.36 | 0.0K |
09:10 | 3,665.81 | 3,667.37 | 3,665.81 | 3,666.93 | 0.0K |
09:15 | 3,666.93 | 3,667.20 | 3,665.56 | 3,666.65 | 0.0K |
09:20 | 3,666.65 | 3,666.65 | 3,655.13 | 3,655.13 | 0.0K |
09:25 | 3,655.13 | 3,655.13 | 3,654.44 | 3,654.99 | 0.0K |
09:30 | 3,654.99 | 3,657.72 | 3,652.27 | 3,652.27 | 0.0K |
09:35 | 3,652.27 | 3,654.74 | 3,651.58 | 3,654.74 | 0.0K |
09:40 | 3,654.74 | 3,660.36 | 3,654.74 | 3,656.52 | 0.0K |
09:45 | 3,656.52 | 3,659.53 | 3,656.52 | 3,658.41 | 0.0K |
09:50 | 3,658.41 | 3,658.41 | 3,654.16 | 3,654.85 | 0.0K |
09:55 | 3,654.85 | 3,654.85 | 3,651.83 | 3,652.71 | 0.0K |
10:00 | 3,653.14 | 3,653.14 | 3,651.50 | 3,651.94 | 0.0K |
10:05 | 3,651.94 | 3,652.48 | 3,651.39 | 3,652.48 | 0.0K |
10:10 | 3,653.58 | 3,655.64 | 3,653.58 | 3,655.50 | 0.0K |
10:15 | 3,655.50 | 3,658.51 | 3,655.50 | 3,657.83 | 0.0K |
10:20 | 3,657.83 | 3,661.67 | 3,657.28 | 3,661.67 | 0.0K |
10:25 | 3,661.67 | 3,663.45 | 3,661.67 | 3,662.76 | 0.0K |
10:30 | 3,662.76 | 3,663.85 | 3,660.03 | 3,660.03 | 0.0K |
10:35 | 3,660.03 | 3,660.03 | 3,659.34 | 3,659.34 | 0.0K |
10:40 | 3,659.34 | 3,661.53 | 3,659.34 | 3,661.53 | 0.0K |
10:45 | 3,661.09 | 3,663.15 | 3,661.09 | 3,663.15 | 0.0K |
10:50 | 3,663.15 | 3,664.57 | 3,662.38 | 3,662.93 | 0.0K |
10:55 | 3,662.93 | 3,666.63 | 3,662.93 | 3,666.63 | 0.0K |
11:00 | 3,666.63 | 3,666.63 | 3,661.96 | 3,661.96 | 0.0K |
11:05 | 3,661.96 | 3,661.96 | 3,659.50 | 3,660.04 | 0.0K |
11:10 | 3,660.04 | 3,661.56 | 3,658.95 | 3,661.56 | 0.0K |
11:15 | 3,661.56 | 3,662.10 | 3,661.01 | 3,661.01 | 0.0K |
11:20 | 3,661.01 | 3,661.01 | 3,658.54 | 3,659.23 | 0.0K |
11:25 | 3,659.23 | 3,661.15 | 3,659.23 | 3,661.15 | 0.0K |
11:30 | 3,661.15 | 3,661.15 | 3,659.09 | 3,660.18 | 0.0K |
11:35 | 3,660.73 | 3,660.73 | 3,658.95 | 3,658.95 | 0.0K |
11:40 | 3,658.95 | 3,667.04 | 3,658.95 | 3,667.04 | 0.0K |
11:45 | 3,667.04 | 3,667.58 | 3,667.04 | 3,667.04 | 0.0K |
11:50 | 3,667.04 | 3,667.04 | 3,665.26 | 3,667.04 | 0.0K |
11:55 | 3,667.04 | 3,670.35 | 3,667.04 | 3,669.80 | 0.0K |
12:00 | 3,669.80 | 3,673.36 | 3,669.80 | 3,672.82 | 0.0K |
12:05 | 3,672.82 | 3,674.05 | 3,672.27 | 3,673.91 | 0.0K |
12:10 | 3,673.91 | 3,677.06 | 3,673.36 | 3,677.06 | 0.0K |
12:15 | 3,677.06 | 3,677.06 | 3,675.83 | 3,676.52 | 0.0K |
12:20 | 3,677.61 | 3,692.56 | 3,675.28 | 3,692.56 | 0.0K |
12:25 | 3,692.01 | 3,692.01 | 3,684.06 | 3,685.15 | 0.0K |
12:30 | 3,685.70 | 3,690.52 | 3,685.70 | 3,689.43 | 0.0K |
12:35 | 3,689.43 | 3,689.43 | 3,688.88 | 3,689.43 | 0.0K |
12:40 | 3,688.06 | 3,690.24 | 3,688.06 | 3,690.24 | 0.0K |
12:45 | 3,690.24 | 3,694.35 | 3,690.24 | 3,693.80 | 0.0K |
12:50 | 3,694.35 | 3,694.35 | 3,690.24 | 3,690.24 | 0.0K |
12:55 | 3,690.24 | 3,690.79 | 3,687.23 | 3,687.78 | 0.0K |
13:00 | 3,687.78 | 3,687.78 | 3,686.14 | 3,686.14 | 0.0K |
13:05 | 3,686.14 | 3,688.32 | 3,686.14 | 3,688.32 | 0.0K |
13:10 | 3,688.32 | 3,691.34 | 3,688.32 | 3,688.32 | 0.0K |
13:15 | 3,688.32 | 3,688.32 | 3,686.95 | 3,686.95 | 0.0K |
13:20 | 3,688.04 | 3,689.68 | 3,688.04 | 3,688.59 | 0.0K |
13:25 | 3,688.59 | 3,688.59 | 3,688.04 | 3,688.04 | 0.0K |
13:30 | 3,688.04 | 3,703.39 | 3,688.04 | 3,690.51 | 0.0K |
13:35 | 3,690.51 | 3,696.66 | 3,687.89 | 3,696.66 | 0.0K |
13:40 | 3,696.66 | 3,698.85 | 3,695.29 | 3,698.30 | 0.0K |
13:45 | 3,698.30 | 3,703.52 | 3,697.76 | 3,702.14 | 0.0K |
13:50 | 3,702.14 | 3,705.16 | 3,700.50 | 3,700.50 | 0.0K |
13:55 | 3,700.50 | 3,701.05 | 3,696.66 | 3,698.30 | 0.0K |
14:00 | 3,698.30 | 3,698.30 | 3,695.84 | 3,695.84 | 0.0K |
14:05 | 3,695.84 | 3,695.84 | 3,693.37 | 3,694.74 | 0.0K |
14:10 | 3,694.74 | 3,695.29 | 3,694.20 | 3,694.20 | 0.0K |
14:15 | 3,694.20 | 3,694.20 | 3,690.35 | 3,690.35 | 0.0K |
14:20 | 3,690.35 | 3,690.35 | 3,685.70 | 3,685.70 | 0.0K |
14:25 | 3,685.70 | 3,685.70 | 3,684.33 | 3,685.42 | 0.0K |
14:30 | 3,685.42 | 3,689.26 | 3,684.33 | 3,686.79 | 0.0K |
14:35 | 3,686.79 | 3,686.79 | 3,684.61 | 3,685.15 | 0.0K |
14:40 | 3,685.15 | 3,688.17 | 3,685.15 | 3,687.62 | 0.0K |
14:45 | 3,687.62 | 3,689.26 | 3,687.34 | 3,689.26 | 0.0K |
14:50 | 3,689.26 | 3,689.37 | 3,686.36 | 3,686.90 | 0.0K |
14:55 | 3,686.90 | 3,689.42 | 3,685.03 | 3,685.58 | 0.0K |
15:00 | 3,685.58 | 3,685.58 | 3,682.14 | 3,682.56 | 0.0K |
15:05 | 3,683.66 | 3,691.72 | 3,683.08 | 3,691.72 | 0.0K |
15:10 | 3,692.26 | 3,694.18 | 3,691.17 | 3,692.81 | 0.0K |
15:15 | 3,692.81 | 3,697.74 | 3,691.44 | 3,691.44 | 0.0K |
15:20 | 3,690.89 | 3,696.65 | 3,690.34 | 3,696.65 | 0.0K |
15:25 | 3,697.20 | 3,697.20 | 3,693.90 | 3,693.90 | 0.0K |
15:30 | 3,695.28 | 3,696.37 | 3,694.18 | 3,694.18 | 0.0K |
15:35 | 3,694.18 | 3,701.02 | 3,694.18 | 3,700.48 | 0.0K |
15:40 | 3,701.02 | 3,701.02 | 3,697.46 | 3,697.46 | 0.0K |
15:45 | 3,696.92 | 3,698.84 | 3,695.82 | 3,698.29 | 0.0K |
15:50 | 3,698.29 | 3,701.74 | 3,698.29 | 3,700.10 | 0.0K |
15:55 | 3,700.10 | 3,700.10 | 3,697.09 | 3,697.09 | 0.0K |
16:00 | 3,698.18 | 3,700.10 | 3,697.63 | 3,699.55 | 0.0K |
16:05 | 3,699.55 | 3,705.58 | 3,699.55 | 3,705.03 | 0.0K |
16:10 | 3,705.03 | 3,705.58 | 3,703.11 | 3,705.03 | 0.0K |
16:15 | 3,705.03 | 3,705.58 | 3,703.11 | 3,703.11 | 0.0K |
16:20 | 3,703.11 | 3,705.30 | 3,703.11 | 3,705.30 | 0.0K |
16:25 | 3,705.30 | 3,710.83 | 3,704.32 | 3,710.83 | 0.0K |
16:30 | 3,711.38 | 3,711.38 | 3,710.83 | 3,710.83 | 0.0K |
16:35 | 3,710.83 | 3,714.49 | 3,709.45 | 3,714.49 | 0.0K |