1,514.00
Last Update: 2025-10-02
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 1,554.00 | 1,565.00 | 1,543.00 | 1,565.00 | 28.7K |
| 09:05 | 1,569.00 | 1,570.00 | 1,553.00 | 1,555.00 | 8.2K |
| 09:10 | 1,551.00 | 1,555.00 | 1,513.00 | 1,520.00 | 58.0K |
| 09:15 | 1,515.00 | 1,534.00 | 1,502.00 | 1,534.00 | 35.4K |
| 09:20 | 1,536.00 | 1,536.00 | 1,523.00 | 1,523.00 | 1.2K |
| 09:25 | 1,530.00 | 1,530.00 | 1,524.00 | 1,525.00 | 0.5K |
| 09:30 | 1,524.00 | 1,526.00 | 1,520.00 | 1,526.00 | 7.6K |
| 09:35 | 1,526.00 | 1,526.00 | 1,524.00 | 1,526.00 | 0.3K |
| 09:40 | 1,525.00 | 1,533.00 | 1,524.00 | 1,533.00 | 0.6K |
| 09:45 | 1,533.00 | 1,536.00 | 1,527.00 | 1,527.00 | 1.1K |
| 09:50 | 1,525.00 | 1,534.00 | 1,525.00 | 1,532.00 | 9.6K |
| 09:55 | 1,526.00 | 1,532.00 | 1,526.00 | 1,532.00 | 2.5K |
| 10:00 | 1,532.00 | 1,534.00 | 1,530.00 | 1,534.00 | 2.6K |
| 10:05 | 1,530.00 | 1,535.00 | 1,530.00 | 1,535.00 | 1.4K |
| 10:10 | 1,535.00 | 1,539.00 | 1,533.00 | 1,533.00 | 0.8K |
| 10:15 | 1,537.00 | 1,539.00 | 1,536.00 | 1,538.00 | 0.6K |
| 10:20 | 1,538.00 | 1,569.00 | 1,533.00 | 1,567.00 | 6.0K |
| 10:25 | 1,566.00 | 1,566.00 | 1,535.00 | 1,561.00 | 1.4K |
| 10:30 | 1,568.00 | 1,589.00 | 1,548.00 | 1,570.00 | 34.8K |
| 10:35 | 1,575.00 | 1,584.00 | 1,575.00 | 1,584.00 | 4.4K |
| 10:40 | 1,584.00 | 1,588.00 | 1,566.00 | 1,587.00 | 16.7K |
| 10:45 | 1,579.00 | 1,586.00 | 1,572.00 | 1,572.00 | 6.0K |
| 10:50 | 1,572.00 | 1,575.00 | 1,557.00 | 1,557.00 | 4.3K |
| 10:55 | 1,556.00 | 1,560.00 | 1,538.00 | 1,550.00 | 2.9K |
| 11:00 | 1,550.00 | 1,559.00 | 1,550.00 | 1,559.00 | 0.3K |
| 11:05 | 1,558.00 | 1,558.00 | 1,553.00 | 1,558.00 | 0.9K |
| 11:10 | 1,558.00 | 1,558.00 | 1,554.00 | 1,554.00 | 1.1K |
| 11:15 | 1,558.00 | 1,565.00 | 1,558.00 | 1,560.00 | 3.2K |
| 11:20 | 1,560.00 | 1,580.00 | 1,560.00 | 1,580.00 | 6.7K |
| 11:25 | 1,580.00 | 1,677.00 | 1,574.00 | 1,635.00 | 348.5K |
| 11:30 | 1,633.00 | 1,641.00 | 1,598.00 | 1,613.00 | 174.0K |
| 11:35 | 1,613.00 | 1,623.00 | 1,609.00 | 1,609.00 | 26.0K |
| 11:40 | 1,609.00 | 1,632.00 | 1,609.00 | 1,621.00 | 30.1K |
| 11:45 | 1,620.00 | 1,620.00 | 1,612.00 | 1,612.00 | 8.8K |
| 11:50 | 1,612.00 | 1,626.00 | 1,608.00 | 1,626.00 | 13.6K |
| 11:55 | 1,628.00 | 1,639.00 | 1,625.00 | 1,626.00 | 45.7K |
| 12:00 | 1,625.00 | 1,625.00 | 1,598.00 | 1,599.00 | 23.2K |
| 12:05 | 1,608.00 | 1,610.00 | 1,603.00 | 1,608.00 | 23.6K |
| 12:10 | 1,604.00 | 1,604.00 | 1,594.00 | 1,604.00 | 18.0K |
| 12:15 | 1,610.00 | 1,610.00 | 1,597.00 | 1,597.00 | 8.5K |
| 12:20 | 1,597.00 | 1,605.00 | 1,597.00 | 1,605.00 | 17.5K |
| 12:25 | 1,606.00 | 1,642.00 | 1,606.00 | 1,641.00 | 70.7K |
| 12:30 | 1,640.00 | 1,641.00 | 1,601.00 | 1,603.00 | 38.7K |
| 12:35 | 1,601.00 | 1,614.00 | 1,601.00 | 1,612.00 | 5.8K |
| 12:40 | 1,612.00 | 1,617.00 | 1,603.00 | 1,617.00 | 11.0K |
| 12:45 | 1,616.00 | 1,616.00 | 1,600.00 | 1,606.00 | 7.7K |
| 12:50 | 1,601.00 | 1,615.00 | 1,599.00 | 1,614.00 | 4.2K |
| 12:55 | 1,614.00 | 1,615.00 | 1,604.00 | 1,610.00 | 9.9K |
| 13:00 | 1,610.00 | 1,615.00 | 1,605.00 | 1,605.00 | 4.6K |
| 13:05 | 1,605.00 | 1,614.00 | 1,605.00 | 1,610.00 | 4.6K |
| 13:10 | 1,600.00 | 1,606.00 | 1,597.00 | 1,598.00 | 8.9K |
| 13:15 | 1,598.00 | 1,602.00 | 1,589.00 | 1,602.00 | 13.4K |
| 13:20 | 1,588.00 | 1,589.00 | 1,567.00 | 1,575.00 | 34.3K |
| 13:25 | 1,574.00 | 1,577.00 | 1,566.00 | 1,577.00 | 21.6K |
| 13:30 | 1,577.00 | 1,596.00 | 1,577.00 | 1,580.00 | 8.2K |
| 13:35 | 1,575.00 | 1,576.00 | 1,566.00 | 1,570.00 | 18.5K |
| 13:40 | 1,570.00 | 1,570.00 | 1,563.00 | 1,567.00 | 6.2K |
| 13:45 | 1,563.00 | 1,570.00 | 1,563.00 | 1,569.00 | 5.3K |
| 13:50 | 1,564.00 | 1,576.00 | 1,564.00 | 1,574.00 | 1.6K |
| 13:55 | 1,585.00 | 1,585.00 | 1,570.00 | 1,574.00 | 2.4K |
| 14:00 | 1,575.00 | 1,582.00 | 1,572.00 | 1,581.00 | 0.5K |
| 14:05 | 1,581.00 | 1,589.00 | 1,574.00 | 1,589.00 | 4.9K |
| 14:10 | 1,590.00 | 1,606.00 | 1,589.00 | 1,601.00 | 15.2K |
| 14:15 | 1,600.00 | 1,632.00 | 1,600.00 | 1,630.00 | 49.1K |
| 14:20 | 1,630.00 | 1,630.00 | 1,616.00 | 1,616.00 | 26.6K |
| 14:25 | 1,617.00 | 1,625.00 | 1,612.00 | 1,625.00 | 13.9K |
| 14:30 | 1,625.00 | 1,640.00 | 1,624.00 | 1,629.00 | 51.8K |
| 14:35 | 1,629.00 | 1,635.00 | 1,628.00 | 1,635.00 | 38.8K |
| 14:40 | 1,636.00 | 1,680.00 | 1,625.00 | 1,630.00 | 327.7K |
| 14:45 | 1,631.00 | 1,634.00 | 1,606.00 | 1,634.00 | 56.0K |
| 14:50 | 1,634.00 | 1,659.00 | 1,625.00 | 1,659.00 | 44.3K |
| 14:55 | 1,658.00 | 1,675.00 | 1,647.00 | 1,668.00 | 138.4K |
| 15:00 | 1,671.00 | 1,685.00 | 1,655.00 | 1,680.00 | 215.7K |
| 15:05 | 1,680.00 | 1,724.00 | 1,678.00 | 1,681.00 | 329.6K |
| 15:10 | 1,694.00 | 1,694.00 | 1,660.00 | 1,692.00 | 163.5K |
| 15:15 | 1,685.00 | 1,718.00 | 1,671.00 | 1,689.00 | 252.1K |
| 15:25 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | 86.2K |