| Time |
Open Price |
High Price |
Low Price |
Close Price |
Volume |
| 08:00 |
4,606.00 |
4,606.00 |
4,606.00 |
4,606.00 |
2.5K |
| 08:01 |
4,604.00 |
4,604.00 |
4,604.00 |
4,604.00 |
0.4K |
| 08:02 |
4,600.00 |
4,600.00 |
4,600.00 |
4,600.00 |
0.1K |
| 08:03 |
4,594.77 |
4,598.00 |
4,594.77 |
4,598.00 |
0.1K |
| 08:04 |
4,600.00 |
4,600.00 |
4,600.00 |
4,600.00 |
0.1K |
| 08:08 |
4,602.00 |
4,602.00 |
4,602.00 |
4,602.00 |
0.0K |
| 08:13 |
4,602.00 |
4,602.00 |
4,602.00 |
4,602.00 |
0.2K |
| 08:15 |
4,602.00 |
4,604.00 |
4,602.00 |
4,604.00 |
0.1K |
| 08:16 |
4,600.00 |
4,600.00 |
4,600.00 |
4,600.00 |
0.1K |
| 08:18 |
4,598.00 |
4,598.00 |
4,598.00 |
4,598.00 |
0.0K |
| 08:20 |
4,594.00 |
4,594.00 |
4,594.00 |
4,594.00 |
0.0K |
| 08:21 |
4,594.00 |
4,594.00 |
4,594.00 |
4,594.00 |
0.3K |
| 08:22 |
4,598.00 |
4,598.00 |
4,598.00 |
4,598.00 |
0.1K |
| 08:25 |
4,600.00 |
4,600.00 |
4,600.00 |
4,600.00 |
0.0K |
| 08:26 |
4,600.00 |
4,600.00 |
4,600.00 |
4,600.00 |
0.1K |
| 08:27 |
4,602.00 |
4,602.00 |
4,598.00 |
4,598.00 |
0.0K |
| 08:29 |
4,596.00 |
4,596.00 |
4,596.00 |
4,596.00 |
0.4K |
| 08:35 |
4,594.00 |
4,594.00 |
4,594.00 |
4,594.00 |
0.0K |
| 08:36 |
4,592.00 |
4,596.00 |
4,592.00 |
4,596.00 |
0.2K |
| 08:42 |
4,596.00 |
4,596.00 |
4,596.00 |
4,596.00 |
0.2K |
| 08:43 |
4,598.00 |
4,598.00 |
4,598.00 |
4,598.00 |
0.2K |
| 08:45 |
4,602.00 |
4,602.00 |
4,602.00 |
4,602.00 |
0.4K |
| 08:47 |
4,602.00 |
4,602.00 |
4,602.00 |
4,602.00 |
0.0K |
| 08:50 |
4,600.00 |
4,600.00 |
4,600.00 |
4,600.00 |
0.1K |
| 08:51 |
4,598.00 |
4,598.00 |
4,596.00 |
4,596.00 |
0.2K |
| 08:54 |
4,592.00 |
4,592.00 |
4,592.00 |
4,592.00 |
0.0K |
| 08:55 |
4,590.00 |
4,590.00 |
4,588.00 |
4,588.00 |
0.3K |
| 08:56 |
4,586.00 |
4,586.00 |
4,586.00 |
4,586.00 |
0.4K |
| 09:00 |
4,582.00 |
4,582.00 |
4,582.00 |
4,582.00 |
0.1K |
| 09:03 |
4,580.00 |
4,580.00 |
4,580.00 |
4,580.00 |
0.6K |
| 09:06 |
4,582.00 |
4,582.00 |
4,582.00 |
4,582.00 |
0.0K |
| 09:08 |
4,584.00 |
4,585.00 |
4,584.00 |
4,585.00 |
0.7K |
| 09:09 |
4,586.00 |
4,586.00 |
4,586.00 |
4,586.00 |
0.0K |
| 09:10 |
4,588.00 |
4,588.00 |
4,588.00 |
4,588.00 |
0.1K |
| 09:15 |
4,592.00 |
4,592.00 |
4,590.00 |
4,590.00 |
0.3K |
| 09:19 |
4,588.00 |
4,588.00 |
4,588.00 |
4,588.00 |
0.3K |
| 09:22 |
4,588.00 |
4,588.00 |
4,588.00 |
4,588.00 |
0.0K |
| 09:25 |
4,586.00 |
4,586.00 |
4,586.00 |
4,586.00 |
0.0K |
| 09:26 |
4,582.00 |
4,582.00 |
4,582.00 |
4,582.00 |
0.0K |
| 09:28 |
4,584.00 |
4,584.00 |
4,584.00 |
4,584.00 |
0.2K |
| 09:31 |
4,582.00 |
4,582.00 |
4,582.00 |
4,582.00 |
0.1K |
| 09:32 |
4,582.00 |
4,582.00 |
4,582.00 |
4,582.00 |
0.2K |
| 09:34 |
4,582.00 |
4,582.00 |
4,582.00 |
4,582.00 |
0.1K |
| 09:35 |
4,582.00 |
4,582.00 |
4,582.00 |
4,582.00 |
0.1K |
| 09:37 |
4,582.00 |
4,582.00 |
4,582.00 |
4,582.00 |
0.2K |
| 09:39 |
4,580.00 |
4,580.00 |
4,580.00 |
4,580.00 |
0.0K |
| 09:41 |
4,578.00 |
4,578.00 |
4,578.00 |
4,578.00 |
0.1K |
| 09:43 |
4,578.00 |
4,578.00 |
4,578.00 |
4,578.00 |
0.1K |
| 09:44 |
4,578.00 |
4,578.00 |
4,578.00 |
4,578.00 |
0.1K |
| 09:45 |
4,577.85 |
4,577.85 |
4,574.00 |
4,574.00 |
1.6K |
| 09:46 |
4,574.00 |
4,574.00 |
4,574.00 |
4,574.00 |
1.3K |
| 09:47 |
4,576.00 |
4,580.00 |
4,576.00 |
4,580.00 |
0.6K |
| 09:48 |
4,578.00 |
4,578.00 |
4,578.00 |
4,578.00 |
0.0K |
| 09:57 |
4,576.00 |
4,576.00 |
4,574.09 |
4,574.09 |
1.6K |
| 09:58 |
4,578.00 |
4,578.00 |
4,576.00 |
4,576.00 |
0.3K |
| 10:01 |
4,576.00 |
4,576.00 |
4,576.00 |
4,576.00 |
0.1K |
| 10:02 |
4,578.00 |
4,578.00 |
4,578.00 |
4,578.00 |
0.0K |
| 10:05 |
4,578.00 |
4,580.00 |
4,578.00 |
4,580.00 |
0.4K |
| 10:06 |
4,580.00 |
4,580.00 |
4,580.00 |
4,580.00 |
0.1K |
| 10:07 |
4,579.35 |
4,579.35 |
4,579.14 |
4,579.10 |
0.2K |
| 10:08 |
4,578.00 |
4,578.00 |
4,578.00 |
4,578.00 |
0.1K |
| 10:09 |
4,580.00 |
4,580.00 |
4,580.00 |
4,580.00 |
0.1K |
| 10:10 |
4,580.00 |
4,580.00 |
4,580.00 |
4,580.00 |
0.1K |
| 10:15 |
4,580.00 |
4,580.00 |
4,580.00 |
4,580.00 |
0.1K |
| 10:19 |
4,574.00 |
4,578.00 |
4,574.00 |
4,578.00 |
0.1K |
| 10:26 |
4,577.51 |
4,578.00 |
4,577.51 |
4,578.00 |
0.2K |
| 10:27 |
4,578.00 |
4,578.00 |
4,578.00 |
4,578.00 |
0.1K |
| 10:39 |
4,580.00 |
4,580.00 |
4,579.00 |
4,579.00 |
0.1K |
| 10:41 |
4,576.00 |
4,576.00 |
4,576.00 |
4,576.00 |
0.1K |
| 10:42 |
4,576.87 |
4,576.87 |
4,576.87 |
4,576.87 |
0.1K |
| 10:45 |
4,574.00 |
4,574.00 |
4,574.00 |
4,574.00 |
0.3K |
| 10:47 |
4,576.00 |
4,576.00 |
4,576.00 |
4,576.00 |
0.1K |
| 10:48 |
4,575.63 |
4,575.63 |
4,575.63 |
4,575.63 |
0.0K |
| 10:50 |
4,574.00 |
4,574.00 |
4,574.00 |
4,574.00 |
0.7K |
| 10:54 |
4,574.00 |
4,574.00 |
4,574.00 |
4,574.00 |
0.1K |
| 10:56 |
4,575.00 |
4,575.00 |
4,575.00 |
4,575.00 |
0.2K |
| 10:57 |
4,576.00 |
4,576.00 |
4,576.00 |
4,576.00 |
0.1K |
| 10:58 |
4,574.93 |
4,577.56 |
4,574.93 |
4,577.56 |
0.0K |
| 11:00 |
4,577.00 |
4,577.00 |
4,577.00 |
4,577.00 |
0.2K |
| 11:02 |
4,578.00 |
4,578.00 |
4,578.00 |
4,578.00 |
0.1K |
| 11:10 |
4,576.00 |
4,578.00 |
4,576.00 |
4,578.00 |
0.2K |
| 11:12 |
4,577.63 |
4,577.63 |
4,577.63 |
4,577.63 |
0.2K |
| 11:19 |
4,576.00 |
4,576.00 |
4,576.00 |
4,576.00 |
0.4K |
| 11:23 |
4,574.00 |
4,574.00 |
4,574.00 |
4,574.00 |
0.2K |
| 11:24 |
4,572.00 |
4,572.00 |
4,572.00 |
4,572.00 |
0.6K |
| 11:25 |
4,572.00 |
4,572.00 |
4,572.00 |
4,572.00 |
0.1K |
| 11:26 |
4,572.00 |
4,572.00 |
4,572.00 |
4,572.00 |
0.1K |
| 11:27 |
4,572.80 |
4,575.96 |
4,572.00 |
4,575.96 |
0.2K |
| 11:28 |
4,572.00 |
4,572.00 |
4,572.00 |
4,572.00 |
0.2K |
| 11:31 |
4,572.00 |
4,572.00 |
4,572.00 |
4,572.00 |
0.4K |
| 11:32 |
4,572.00 |
4,572.00 |
4,572.00 |
4,572.00 |
0.0K |
| 11:33 |
4,572.00 |
4,572.00 |
4,572.00 |
4,572.00 |
0.2K |
| 11:42 |
4,572.00 |
4,572.00 |
4,572.00 |
4,572.00 |
2.1K |
| 11:43 |
4,572.00 |
4,572.00 |
4,572.00 |
4,572.00 |
0.4K |
| 11:44 |
4,572.00 |
4,572.00 |
4,572.00 |
4,572.00 |
0.2K |
| 11:46 |
4,574.00 |
4,574.00 |
4,574.00 |
4,574.00 |
0.5K |
| 11:47 |
4,575.45 |
4,575.45 |
4,574.00 |
4,574.00 |
0.5K |
| 11:48 |
4,574.00 |
4,574.00 |
4,574.00 |
4,574.00 |
0.2K |
| 11:49 |
4,574.00 |
4,574.00 |
4,574.00 |
4,574.00 |
0.6K |
| 11:50 |
4,574.00 |
4,574.00 |
4,574.00 |
4,574.00 |
0.3K |
| 11:51 |
4,574.00 |
4,574.00 |
4,574.00 |
4,574.00 |
0.2K |
| 11:52 |
4,574.00 |
4,574.00 |
4,574.00 |
4,574.00 |
0.2K |
| 11:53 |
4,574.00 |
4,574.00 |
4,574.00 |
4,574.00 |
0.2K |
| 11:54 |
4,574.00 |
4,574.00 |
4,574.00 |
4,574.00 |
0.4K |
| 11:55 |
4,574.00 |
4,574.00 |
4,574.00 |
4,574.00 |
0.0K |
| 11:56 |
4,574.00 |
4,574.00 |
4,574.00 |
4,574.00 |
0.4K |
| 11:57 |
4,574.00 |
4,574.00 |
4,574.00 |
4,574.00 |
0.4K |
| 11:59 |
4,574.00 |
4,574.00 |
4,572.00 |
4,572.00 |
0.7K |
| 12:00 |
4,574.00 |
4,574.00 |
4,574.00 |
4,574.00 |
0.3K |
| 12:01 |
4,574.00 |
4,574.00 |
4,574.00 |
4,574.00 |
0.2K |
| 12:02 |
4,574.00 |
4,574.00 |
4,574.00 |
4,574.00 |
0.0K |
| 12:05 |
4,574.00 |
4,574.00 |
4,574.00 |
4,574.00 |
0.6K |
| 12:09 |
4,576.00 |
4,576.00 |
4,576.00 |
4,576.00 |
0.4K |
| 12:12 |
4,574.00 |
4,574.00 |
4,574.00 |
4,574.00 |
0.0K |
| 12:14 |
4,576.00 |
4,576.00 |
4,576.00 |
4,576.00 |
0.2K |
| 12:22 |
4,576.00 |
4,576.00 |
4,576.00 |
4,576.00 |
0.2K |
| 12:23 |
4,576.00 |
4,576.00 |
4,576.00 |
4,576.00 |
0.0K |
| 12:24 |
4,577.00 |
4,578.00 |
4,577.00 |
4,578.00 |
0.3K |
| 12:25 |
4,579.00 |
4,579.00 |
4,579.00 |
4,579.00 |
0.1K |
| 12:27 |
4,580.00 |
4,580.00 |
4,580.00 |
4,580.00 |
0.1K |
| 12:31 |
4,580.00 |
4,580.00 |
4,580.00 |
4,580.00 |
0.0K |
| 12:32 |
4,580.00 |
4,580.00 |
4,580.00 |
4,580.00 |
0.2K |
| 12:39 |
4,578.00 |
4,578.00 |
4,578.00 |
4,578.00 |
0.0K |
| 12:40 |
4,578.00 |
4,578.00 |
4,578.00 |
4,578.00 |
0.0K |
| 12:45 |
4,578.00 |
4,578.00 |
4,578.00 |
4,578.00 |
0.0K |
| 12:51 |
4,580.00 |
4,580.00 |
4,580.00 |
4,580.00 |
0.0K |
| 12:54 |
4,578.00 |
4,578.00 |
4,578.00 |
4,578.00 |
0.1K |
| 12:55 |
4,580.00 |
4,580.00 |
4,580.00 |
4,580.00 |
0.0K |
| 12:59 |
4,578.00 |
4,578.00 |
4,578.00 |
4,578.00 |
0.1K |
| 13:00 |
4,576.00 |
4,576.00 |
4,576.00 |
4,576.00 |
0.1K |
| 13:01 |
4,574.00 |
4,574.00 |
4,574.00 |
4,574.00 |
0.8K |
| 13:02 |
4,576.00 |
4,576.00 |
4,576.00 |
4,576.00 |
0.1K |
| 13:05 |
4,578.00 |
4,578.00 |
4,578.00 |
4,578.00 |
0.2K |
| 13:07 |
4,576.00 |
4,576.00 |
4,576.00 |
4,576.00 |
0.2K |
| 13:08 |
4,580.00 |
4,580.00 |
4,580.00 |
4,580.00 |
0.0K |
| 13:12 |
4,580.00 |
4,580.00 |
4,580.00 |
4,580.00 |
0.0K |
| 13:23 |
4,578.00 |
4,578.00 |
4,578.00 |
4,578.00 |
0.1K |
| 13:26 |
4,578.00 |
4,578.00 |
4,576.00 |
4,576.00 |
0.1K |
| 13:32 |
4,578.00 |
4,578.00 |
4,576.00 |
4,576.00 |
0.5K |
| 13:34 |
4,578.00 |
4,578.00 |
4,578.00 |
4,578.00 |
0.2K |
| 13:35 |
4,578.81 |
4,580.00 |
4,578.81 |
4,580.00 |
0.1K |
| 13:37 |
4,582.00 |
4,583.00 |
4,582.00 |
4,583.00 |
0.2K |
| 13:38 |
4,584.00 |
4,584.00 |
4,584.00 |
4,584.00 |
0.0K |
| 13:39 |
4,588.00 |
4,588.00 |
4,588.00 |
4,588.00 |
0.0K |
| 13:40 |
4,588.00 |
4,588.00 |
4,588.00 |
4,588.00 |
0.3K |
| 13:43 |
4,592.00 |
4,592.00 |
4,592.00 |
4,592.00 |
0.1K |
| 13:44 |
4,592.00 |
4,594.00 |
4,592.00 |
4,592.00 |
0.3K |
| 13:45 |
4,590.00 |
4,590.00 |
4,590.00 |
4,590.00 |
0.1K |
| 13:46 |
4,588.00 |
4,588.00 |
4,588.00 |
4,588.00 |
0.0K |
| 13:50 |
4,588.00 |
4,588.00 |
4,588.00 |
4,588.00 |
0.2K |
| 13:54 |
4,588.00 |
4,588.00 |
4,588.00 |
4,588.00 |
0.0K |
| 13:56 |
4,586.00 |
4,586.00 |
4,586.00 |
4,586.00 |
0.0K |
| 13:57 |
4,590.00 |
4,590.00 |
4,590.00 |
4,590.00 |
0.1K |
| 13:58 |
4,592.00 |
4,592.00 |
4,592.00 |
4,592.00 |
0.1K |
| 14:04 |
4,590.00 |
4,590.00 |
4,590.00 |
4,590.00 |
0.1K |
| 14:06 |
4,592.00 |
4,592.00 |
4,592.00 |
4,592.00 |
0.0K |
| 14:08 |
4,596.00 |
4,596.00 |
4,596.00 |
4,596.00 |
0.3K |
| 14:09 |
4,596.00 |
4,596.00 |
4,596.00 |
4,596.00 |
0.2K |
| 14:10 |
4,598.00 |
4,598.00 |
4,598.00 |
4,598.00 |
0.0K |
| 14:11 |
4,598.00 |
4,598.00 |
4,598.00 |
4,598.00 |
0.0K |
| 14:12 |
4,598.00 |
4,598.00 |
4,598.00 |
4,598.00 |
0.0K |
| 14:13 |
4,596.40 |
4,596.40 |
4,596.00 |
4,596.11 |
0.9K |
| 14:15 |
4,596.00 |
4,596.00 |
4,592.00 |
4,592.00 |
2.6K |
| 14:16 |
4,594.00 |
4,594.00 |
4,592.00 |
4,592.00 |
0.6K |
| 14:18 |
4,594.00 |
4,594.00 |
4,594.00 |
4,594.00 |
0.0K |
| 14:22 |
4,594.00 |
4,594.00 |
4,594.00 |
4,594.00 |
0.0K |
| 14:23 |
4,596.00 |
4,596.00 |
4,596.00 |
4,596.00 |
0.0K |
| 14:24 |
4,594.00 |
4,594.00 |
4,594.00 |
4,594.00 |
0.0K |
| 14:25 |
4,596.00 |
4,596.00 |
4,596.00 |
4,596.00 |
0.2K |
| 14:26 |
4,594.00 |
4,594.00 |
4,594.00 |
4,594.00 |
0.2K |
| 14:30 |
4,596.00 |
4,598.00 |
4,596.00 |
4,598.00 |
1.0K |
| 14:32 |
4,598.00 |
4,598.00 |
4,598.00 |
4,598.00 |
0.3K |
| 14:33 |
4,598.00 |
4,600.00 |
4,598.00 |
4,600.00 |
0.2K |
| 14:35 |
4,600.00 |
4,600.00 |
4,600.00 |
4,600.00 |
0.1K |
| 14:37 |
4,596.00 |
4,596.00 |
4,596.00 |
4,596.00 |
0.0K |
| 14:39 |
4,600.00 |
4,600.00 |
4,600.00 |
4,600.00 |
0.0K |
| 14:41 |
4,602.00 |
4,602.00 |
4,602.00 |
4,602.00 |
0.5K |
| 14:43 |
4,604.00 |
4,604.00 |
4,604.00 |
4,604.00 |
0.1K |
| 14:44 |
4,604.00 |
4,604.00 |
4,604.00 |
4,604.00 |
0.0K |
| 14:45 |
4,604.00 |
4,604.00 |
4,602.00 |
4,602.00 |
0.6K |
| 14:46 |
4,602.00 |
4,602.00 |
4,602.00 |
4,602.00 |
0.1K |
| 14:47 |
4,602.00 |
4,602.00 |
4,602.00 |
4,602.00 |
0.3K |
| 14:48 |
4,604.00 |
4,604.00 |
4,603.94 |
4,603.94 |
0.3K |
| 14:50 |
4,602.00 |
4,602.00 |
4,602.00 |
4,602.00 |
0.3K |
| 14:52 |
4,604.00 |
4,604.00 |
4,604.00 |
4,604.00 |
0.1K |
| 14:55 |
4,602.00 |
4,602.00 |
4,602.00 |
4,602.00 |
0.3K |
| 14:56 |
4,604.00 |
4,604.00 |
4,604.00 |
4,604.00 |
0.4K |
| 14:57 |
4,604.00 |
4,604.00 |
4,602.00 |
4,602.00 |
0.5K |
| 14:58 |
4,604.00 |
4,604.00 |
4,604.00 |
4,604.00 |
0.0K |
| 14:59 |
4,604.00 |
4,604.00 |
4,604.00 |
4,604.00 |
0.1K |
| 15:00 |
4,600.00 |
4,600.00 |
4,600.00 |
4,600.00 |
0.8K |
| 15:02 |
4,600.00 |
4,600.00 |
4,598.00 |
4,598.00 |
0.7K |
| 15:03 |
4,598.00 |
4,598.00 |
4,598.00 |
4,598.00 |
0.0K |
| 15:04 |
4,600.00 |
4,600.00 |
4,600.00 |
4,600.00 |
0.8K |
| 15:05 |
4,598.00 |
4,598.00 |
4,598.00 |
4,598.00 |
0.2K |
| 15:06 |
4,596.00 |
4,596.00 |
4,596.00 |
4,596.00 |
0.2K |
| 15:09 |
4,598.00 |
4,598.00 |
4,598.00 |
4,598.00 |
0.4K |
| 15:10 |
4,600.00 |
4,600.00 |
4,598.00 |
4,598.00 |
0.4K |
| 15:13 |
4,596.00 |
4,596.00 |
4,592.00 |
4,592.00 |
0.3K |
| 15:14 |
4,592.00 |
4,592.00 |
4,592.00 |
4,592.00 |
0.1K |
| 15:15 |
4,592.00 |
4,592.00 |
4,592.00 |
4,592.00 |
0.1K |
| 15:16 |
4,594.00 |
4,594.00 |
4,594.00 |
4,594.00 |
0.3K |
| 15:18 |
4,594.00 |
4,594.00 |
4,594.00 |
4,594.00 |
0.0K |
| 15:19 |
4,594.00 |
4,594.00 |
4,594.00 |
4,594.00 |
0.4K |
| 15:21 |
4,594.00 |
4,594.00 |
4,594.00 |
4,594.00 |
0.2K |
| 15:23 |
4,592.00 |
4,592.00 |
4,592.00 |
4,592.00 |
0.1K |
| 15:25 |
4,590.00 |
4,590.00 |
4,588.00 |
4,588.00 |
1.2K |
| 15:26 |
4,590.00 |
4,590.00 |
4,590.00 |
4,590.00 |
0.3K |
| 15:27 |
4,590.00 |
4,590.00 |
4,590.00 |
4,590.00 |
0.2K |
| 15:28 |
4,589.02 |
4,590.00 |
4,589.02 |
4,590.00 |
0.3K |
| 15:29 |
4,588.00 |
4,588.00 |
4,588.00 |
4,588.00 |
0.4K |
| 15:30 |
4,586.00 |
4,586.00 |
4,586.00 |
4,586.00 |
0.2K |
| 15:31 |
4,586.00 |
4,586.00 |
4,584.00 |
4,584.00 |
0.7K |
| 15:32 |
4,586.00 |
4,586.00 |
4,584.00 |
4,584.00 |
0.6K |
| 15:33 |
4,580.00 |
4,580.00 |
4,580.00 |
4,580.00 |
1.1K |
| 15:34 |
4,588.00 |
4,588.00 |
4,588.00 |
4,588.00 |
2.1K |
| 15:38 |
4,586.00 |
4,588.00 |
4,586.00 |
4,588.00 |
0.7K |
| 15:41 |
4,592.00 |
4,592.00 |
4,590.00 |
4,590.00 |
1.6K |
| 15:43 |
4,590.00 |
4,590.00 |
4,590.00 |
4,590.00 |
2.1K |
| 15:46 |
4,588.00 |
4,588.00 |
4,588.00 |
4,588.00 |
0.1K |
| 15:50 |
4,586.00 |
4,588.00 |
4,586.00 |
4,588.00 |
0.3K |
| 15:51 |
4,590.00 |
4,590.00 |
4,590.00 |
4,590.00 |
0.1K |
| 15:52 |
4,592.00 |
4,592.00 |
4,592.00 |
4,592.00 |
0.4K |
| 15:53 |
4,588.00 |
4,588.00 |
4,588.00 |
4,588.00 |
0.3K |
| 15:54 |
4,588.00 |
4,588.00 |
4,588.00 |
4,588.00 |
0.1K |
| 15:55 |
4,586.00 |
4,586.00 |
4,586.00 |
4,586.00 |
0.0K |
| 15:58 |
4,588.00 |
4,588.00 |
4,588.00 |
4,588.00 |
0.2K |
| 15:59 |
4,586.00 |
4,586.00 |
4,586.00 |
4,586.00 |
0.5K |
| 16:00 |
4,586.00 |
4,586.00 |
4,586.00 |
4,586.00 |
0.4K |
| 16:01 |
4,588.00 |
4,588.00 |
4,586.00 |
4,586.00 |
0.2K |
| 16:02 |
4,586.00 |
4,586.00 |
4,586.00 |
4,586.00 |
0.3K |
| 16:06 |
4,588.00 |
4,588.00 |
4,588.00 |
4,588.00 |
0.1K |
| 16:09 |
4,589.00 |
4,590.00 |
4,589.00 |
4,590.00 |
1.6K |
| 16:10 |
4,588.00 |
4,588.00 |
4,588.00 |
4,588.00 |
0.1K |
| 16:11 |
4,588.00 |
4,588.00 |
4,588.00 |
4,588.00 |
0.3K |
| 16:13 |
4,588.00 |
4,588.00 |
4,588.00 |
4,588.00 |
0.1K |
| 16:17 |
4,588.00 |
4,588.00 |
4,588.00 |
4,588.00 |
0.4K |
| 16:18 |
4,588.00 |
4,588.00 |
4,588.00 |
4,588.00 |
0.1K |
| 16:23 |
4,588.00 |
4,588.00 |
4,588.00 |
4,588.00 |
0.7K |
| 16:24 |
4,586.88 |
4,586.88 |
4,586.00 |
4,586.00 |
0.1K |
| 16:26 |
4,587.00 |
4,587.00 |
4,586.00 |
4,586.00 |
0.0K |
| 16:27 |
4,588.00 |
4,588.00 |
4,586.00 |
4,586.00 |
0.7K |
| 16:29 |
4,586.00 |
4,586.00 |
4,586.00 |
4,586.00 |
0.2K |
| 16:35 |
4,590.00 |
4,590.00 |
4,590.00 |
4,590.00 |
243.0K |
| Date |
Open Price |
High Price |
Low Price |
Close Price |
Volume |
| 2025-09-26 |
4,606.00 |
4,606.00 |
4,572.00 |
4,590.00 |
0.3M |
| 2025-09-25 |
4,610.00 |
4,610.00 |
4,574.00 |
4,592.00 |
0.4M |
| 2025-09-24 |
4,628.00 |
4,636.00 |
4,586.00 |
4,612.00 |
0.5M |
| 2025-09-23 |
4,640.00 |
4,672.00 |
4,636.00 |
4,638.00 |
0.2M |
| 2025-09-22 |
4,630.00 |
4,644.00 |
4,618.00 |
4,634.00 |
0.6M |
| 2025-09-19 |
4,652.00 |
4,676.00 |
4,622.00 |
4,636.00 |
1.4M |
| 2025-09-18 |
4,606.00 |
4,700.00 |
4,606.00 |
4,664.00 |
0.6M |
| 2025-09-17 |
4,660.00 |
4,692.00 |
4,648.00 |
4,648.00 |
0.4M |
| 2025-09-16 |
4,638.00 |
4,698.00 |
4,606.00 |
4,646.00 |
0.5M |
| 2025-09-15 |
4,674.00 |
4,752.00 |
4,642.00 |
4,642.00 |
0.9M |
| 2025-09-12 |
4,684.00 |
4,704.00 |
4,658.00 |
4,670.00 |
0.4M |
| 2025-09-11 |
4,660.00 |
4,664.00 |
4,608.00 |
4,664.00 |
0.5M |
| 2025-09-10 |
4,708.00 |
4,742.00 |
4,636.00 |
4,660.00 |
0.3M |
| 2025-09-09 |
4,748.00 |
4,748.00 |
4,686.00 |
4,702.00 |
0.2M |
| 2025-09-08 |
4,788.00 |
4,788.00 |
4,686.00 |
4,720.00 |
0.2M |
| 2025-09-05 |
4,652.00 |
4,728.00 |
4,648.00 |
4,696.00 |
0.2M |
| 2025-09-04 |
4,640.00 |
4,664.00 |
4,630.00 |
4,630.00 |
0.3M |
| 2025-09-03 |
4,608.00 |
4,644.00 |
4,598.00 |
4,628.00 |
0.6M |
| 2025-09-02 |
4,660.00 |
4,660.00 |
4,598.00 |
4,598.00 |
0.5M |
| 2025-09-01 |
4,690.00 |
4,692.00 |
4,652.00 |
4,664.00 |
0.4M |
| 2025-08-29 |
4,690.00 |
4,706.00 |
4,666.00 |
4,690.00 |
0.2M |
| 2025-08-28 |
4,702.00 |
4,708.00 |
4,656.00 |
4,682.00 |
0.1M |
| 2025-08-27 |
4,718.00 |
4,726.00 |
4,686.00 |
4,692.00 |
0.2M |
| 2025-08-26 |
4,744.00 |
4,752.00 |
4,694.00 |
4,716.00 |
0.4M |
| 2025-08-22 |
4,720.00 |
4,762.00 |
4,714.00 |
4,760.00 |
0.2M |
| 2025-08-21 |
4,774.00 |
4,786.00 |
4,736.00 |
4,736.00 |
0.2M |
| 2025-08-20 |
4,690.00 |
4,782.00 |
4,686.00 |
4,774.00 |
0.2M |
| 2025-08-19 |
4,664.00 |
4,700.00 |
4,648.00 |
4,690.00 |
0.4M |
| 2025-08-18 |
4,652.00 |
4,676.00 |
4,646.00 |
4,654.00 |
0.3M |
| 2025-08-15 |
4,692.00 |
4,692.00 |
4,630.00 |
4,648.00 |
0.3M |
| 2025-08-14 |
4,704.00 |
4,704.00 |
4,660.00 |
4,664.00 |
0.2M |
| 2025-08-13 |
4,744.00 |
4,744.00 |
4,690.00 |
4,690.00 |
0.2M |
| 2025-08-12 |
4,700.00 |
4,704.00 |
4,670.00 |
4,704.00 |
0.4M |
| 2025-08-11 |
4,710.00 |
4,732.00 |
4,674.00 |
4,674.00 |
0.2M |
| 2025-08-08 |
4,780.00 |
4,780.00 |
4,686.00 |
4,700.00 |
0.2M |
| 2025-08-07 |
4,646.00 |
4,730.00 |
4,646.00 |
4,710.00 |
0.3M |
| 2025-08-06 |
4,642.00 |
4,680.00 |
4,636.00 |
4,652.00 |
0.5M |
| 2025-08-05 |
4,658.00 |
4,696.00 |
4,616.00 |
4,634.00 |
0.6M |
| 2025-08-04 |
4,600.00 |
4,700.00 |
4,586.00 |
4,642.00 |
0.4M |
| 2025-08-01 |
4,580.00 |
4,670.00 |
4,520.00 |
4,610.00 |
1.1M |
| 2025-07-31 |
4,936.00 |
5,005.00 |
4,932.00 |
4,940.00 |
0.4M |
| 2025-07-30 |
4,908.00 |
4,966.00 |
4,904.00 |
4,920.00 |
0.2M |
| 2025-07-29 |
4,908.00 |
4,944.00 |
4,896.00 |
4,898.00 |
0.1M |
| 2025-07-28 |
4,952.00 |
4,994.00 |
4,918.00 |
4,918.00 |
0.2M |
| 2025-07-25 |
4,928.00 |
5,005.00 |
4,880.00 |
4,912.00 |
0.4M |
| 2025-07-24 |
4,880.00 |
4,928.00 |
4,840.00 |
4,900.00 |
0.3M |
| 2025-07-23 |
4,896.00 |
4,914.00 |
4,838.00 |
4,838.00 |
0.2M |
| 2025-07-22 |
4,860.00 |
4,874.00 |
4,790.00 |
4,854.00 |
0.4M |
| 2025-07-21 |
4,810.00 |
4,916.00 |
4,808.00 |
4,882.00 |
0.6M |
| 2025-07-18 |
4,912.00 |
4,920.00 |
4,776.00 |
4,888.00 |
0.1M |
| 2025-07-17 |
4,926.00 |
4,926.00 |
4,862.00 |
4,880.00 |
0.1M |
| 2025-07-16 |
4,848.00 |
4,906.00 |
4,846.00 |
4,884.00 |
0.1M |
| 2025-07-15 |
4,900.00 |
4,944.00 |
4,872.00 |
4,880.00 |
0.3M |
| 2025-07-14 |
4,850.00 |
4,890.00 |
4,850.00 |
4,886.00 |
0.4M |
| 2025-07-11 |
4,922.00 |
4,942.00 |
4,882.00 |
4,882.00 |
0.3M |
| 2025-07-10 |
4,870.00 |
4,956.00 |
4,870.00 |
4,938.00 |
0.3M |
| 2025-07-09 |
4,856.00 |
4,878.00 |
4,826.00 |
4,834.00 |
0.3M |
| 2025-07-08 |
4,848.00 |
4,856.00 |
4,792.00 |
4,842.00 |
0.2M |
| 2025-07-07 |
4,824.00 |
4,856.00 |
4,810.00 |
4,848.00 |
0.2M |
| 2025-07-04 |
4,808.00 |
4,840.00 |
4,778.00 |
4,834.00 |
0.2M |
| 2025-07-03 |
4,824.00 |
4,852.00 |
4,808.00 |
4,832.00 |
0.2M |
| 2025-07-02 |
4,764.00 |
4,802.00 |
4,738.00 |
4,802.00 |
0.2M |
| 2025-07-01 |
4,730.00 |
4,748.00 |
4,692.00 |
4,736.00 |
0.6M |
| 2025-06-30 |
4,798.00 |
4,814.00 |
4,740.00 |
4,740.00 |
0.5M |
| 2025-06-27 |
4,722.00 |
4,808.00 |
4,722.00 |
4,794.00 |
0.2M |
| 2025-06-26 |
4,694.00 |
4,740.00 |
4,678.00 |
4,726.00 |
0.3M |
| 2025-06-25 |
4,754.00 |
4,770.00 |
4,702.00 |
4,714.00 |
0.2M |
| 2025-06-24 |
4,776.00 |
4,824.00 |
4,744.00 |
4,744.00 |
0.7M |
| 2025-06-23 |
4,612.00 |
4,718.00 |
4,612.00 |
4,718.00 |
0.7M |
| 2025-06-20 |
4,742.00 |
4,766.00 |
4,634.00 |
4,646.00 |
1.2M |
| 2025-06-19 |
4,738.00 |
4,750.00 |
4,722.00 |
4,734.00 |
0.3M |
| 2025-06-18 |
4,776.00 |
4,776.00 |
4,736.00 |
4,766.00 |
0.5M |
| 2025-06-17 |
4,752.00 |
4,770.00 |
4,732.00 |
4,750.00 |
0.6M |
| 2025-06-16 |
4,768.00 |
4,810.00 |
4,744.00 |
4,778.00 |
0.3M |
| 2025-06-13 |
4,766.00 |
4,798.00 |
4,748.00 |
4,762.00 |
0.6M |
| 2025-06-12 |
4,806.00 |
4,850.00 |
4,786.00 |
4,836.00 |
0.5M |
| 2025-06-11 |
4,790.00 |
4,862.00 |
4,790.00 |
4,826.00 |
0.8M |
| 2025-06-10 |
4,762.00 |
4,808.00 |
4,760.00 |
4,786.00 |
0.5M |
| 2025-06-09 |
4,754.00 |
4,764.00 |
4,742.00 |
4,752.00 |
0.4M |
| 2025-06-06 |
4,728.00 |
4,752.00 |
4,698.00 |
4,742.00 |
0.3M |
| 2025-06-05 |
4,774.00 |
4,782.00 |
4,750.00 |
4,752.00 |
0.9M |
| 2025-06-04 |
4,762.00 |
4,808.00 |
4,742.00 |
4,772.00 |
0.8M |
| 2025-06-03 |
4,760.00 |
4,760.00 |
4,708.00 |
4,752.00 |
1.0M |
| 2025-06-02 |
4,764.00 |
4,776.00 |
4,724.00 |
4,754.00 |
0.5M |
| 2025-05-30 |
4,746.00 |
4,824.00 |
4,746.00 |
4,786.00 |
1.1M |
| 2025-05-29 |
4,766.00 |
4,794.00 |
4,722.00 |
4,746.00 |
0.4M |
| 2025-05-28 |
4,770.00 |
4,854.00 |
4,770.00 |
4,808.00 |
0.5M |
| 2025-05-27 |
4,800.00 |
4,872.00 |
4,784.00 |
4,784.00 |
0.5M |
| 2025-05-23 |
4,750.00 |
4,804.00 |
4,676.00 |
4,758.00 |
0.5M |
| 2025-05-22 |
4,864.00 |
4,876.00 |
4,698.00 |
4,758.00 |
0.7M |
| 2025-05-21 |
4,938.00 |
4,968.00 |
4,906.00 |
4,920.00 |
0.4M |
| 2025-05-20 |
4,950.00 |
4,974.00 |
4,924.00 |
4,956.00 |
0.3M |
| 2025-05-19 |
4,922.00 |
4,942.00 |
4,882.00 |
4,942.00 |
1.2M |
| 2025-05-16 |
5,000.00 |
5,000.00 |
4,928.00 |
4,958.00 |
0.4M |
| 2025-05-15 |
4,922.00 |
4,996.00 |
4,912.00 |
4,996.00 |
0.3M |
| 2025-05-14 |
4,930.00 |
4,986.00 |
4,914.00 |
4,938.00 |
0.3M |
| 2025-05-13 |
4,848.00 |
4,936.00 |
4,846.00 |
4,936.00 |
0.2M |
| 2025-05-12 |
4,758.00 |
4,892.00 |
4,758.00 |
4,862.00 |
0.4M |
| 2025-05-09 |
4,708.00 |
4,738.00 |
4,698.00 |
4,738.00 |
0.2M |
| 2025-05-08 |
4,680.00 |
4,714.00 |
4,658.00 |
4,688.00 |
0.9M |
| 2025-05-07 |
4,672.00 |
4,680.00 |
4,622.00 |
4,648.00 |
0.3M |
| 2025-05-06 |
4,688.00 |
4,706.00 |
4,630.00 |
4,662.00 |
0.3M |
| 2025-05-02 |
4,618.00 |
4,692.00 |
4,618.00 |
4,640.00 |
0.5M |
| 2025-05-01 |
4,584.00 |
4,594.00 |
4,560.00 |
4,594.00 |
0.2M |
| 2025-04-30 |
4,554.00 |
4,596.00 |
4,528.00 |
4,584.00 |
0.4M |
| 2025-04-29 |
4,536.00 |
4,568.00 |
4,536.00 |
4,536.00 |
0.5M |
| 2025-04-28 |
4,598.00 |
4,612.00 |
4,528.00 |
4,528.00 |
0.3M |
| 2025-04-25 |
4,572.00 |
4,628.00 |
4,556.00 |
4,594.00 |
1.4M |
| 2025-04-24 |
4,542.00 |
4,580.00 |
4,512.00 |
4,554.00 |
1.1M |
| 2025-04-23 |
4,586.00 |
4,636.00 |
4,560.00 |
4,570.00 |
0.5M |
| 2025-04-22 |
4,538.00 |
4,562.00 |
4,514.00 |
4,524.00 |
1.7M |
| 2025-04-17 |
4,502.00 |
4,576.00 |
4,472.00 |
4,552.00 |
0.4M |
| 2025-04-16 |
4,580.00 |
4,586.00 |
4,484.00 |
4,530.00 |
0.9M |
| 2025-04-15 |
4,464.00 |
4,588.00 |
4,450.00 |
4,588.00 |
1.0M |
| 2025-04-14 |
4,448.00 |
4,468.00 |
4,400.00 |
4,446.00 |
0.8M |
| 2025-04-11 |
4,378.00 |
4,394.00 |
4,314.00 |
4,368.00 |
0.8M |
| 2025-04-10 |
4,400.00 |
4,442.00 |
4,276.00 |
4,334.00 |
2.0M |
| 2025-04-09 |
4,166.00 |
4,230.00 |
4,044.00 |
4,064.00 |
1.6M |
| 2025-04-08 |
4,292.00 |
4,338.00 |
4,176.00 |
4,270.00 |
1.3M |
| 2025-04-07 |
4,404.00 |
4,496.00 |
4,206.00 |
4,206.00 |
1.4M |
| 2025-04-04 |
4,800.00 |
4,828.00 |
4,540.00 |
4,540.00 |
0.9M |
| 2025-04-03 |
4,924.00 |
4,940.00 |
4,718.00 |
4,804.00 |
0.7M |
| 2025-04-02 |
5,015.00 |
5,035.00 |
4,928.00 |
5,000.00 |
0.6M |
| 2025-04-01 |
5,045.00 |
5,090.00 |
5,015.00 |
5,045.00 |
0.5M |
| 2025-03-31 |
5,015.00 |
5,040.00 |
4,972.00 |
5,005.00 |
0.6M |
| 2025-03-28 |
4,950.00 |
5,020.00 |
4,948.00 |
5,020.00 |
0.4M |
| 2025-03-27 |
4,932.00 |
4,970.00 |
4,920.00 |
4,964.00 |
0.5M |
| 2025-03-26 |
4,982.00 |
4,998.00 |
4,950.00 |
4,954.00 |
0.4M |
| 2025-03-25 |
4,940.00 |
4,996.00 |
4,940.00 |
4,976.00 |
0.6M |
| 2025-03-24 |
4,998.00 |
5,030.00 |
4,912.00 |
4,942.00 |
0.6M |
| 2025-03-21 |
4,878.00 |
4,896.00 |
4,858.00 |
4,894.00 |
0.7M |
| 2025-03-20 |
4,880.00 |
4,932.00 |
4,858.00 |
4,910.00 |
0.3M |
| 2025-03-19 |
4,872.00 |
4,894.00 |
4,826.00 |
4,880.00 |
0.5M |
| 2025-03-18 |
4,912.00 |
4,912.00 |
4,820.00 |
4,866.00 |
0.3M |
| 2025-03-17 |
4,878.00 |
4,940.00 |
4,870.00 |
4,898.00 |
0.3M |
| 2025-03-14 |
4,876.00 |
4,912.00 |
4,844.00 |
4,886.00 |
0.4M |
| 2025-03-13 |
4,972.00 |
4,978.00 |
4,850.00 |
4,880.00 |
0.3M |
| 2025-03-12 |
4,956.00 |
5,015.00 |
4,938.00 |
4,994.00 |
0.4M |
| 2025-03-11 |
5,155.00 |
5,180.00 |
4,958.00 |
4,960.00 |
0.4M |
| 2025-03-10 |
5,335.00 |
5,335.00 |
5,170.00 |
5,170.00 |
0.6M |
| 2025-03-07 |
5,210.00 |
5,230.00 |
5,150.00 |
5,215.00 |
0.7M |
| 2025-03-06 |
5,255.00 |
5,285.00 |
5,155.00 |
5,210.00 |
1.1M |
| 2025-03-05 |
5,385.00 |
5,405.00 |
5,205.00 |
5,250.00 |
0.4M |
| 2025-03-04 |
5,405.00 |
5,575.00 |
5,320.00 |
5,385.00 |
0.7M |
| 2025-03-03 |
5,145.00 |
5,180.00 |
5,095.00 |
5,155.00 |
0.3M |
| 2025-02-28 |
5,085.00 |
5,170.00 |
5,085.00 |
5,135.00 |
0.7M |
| 2025-02-27 |
5,080.00 |
5,170.00 |
5,080.00 |
5,125.00 |
0.3M |
| 2025-02-26 |
5,240.00 |
5,270.00 |
5,120.00 |
5,120.00 |
0.3M |
| 2025-02-25 |
5,235.00 |
5,250.00 |
5,185.00 |
5,230.00 |
0.3M |
| 2025-02-24 |
5,280.00 |
5,280.00 |
5,200.00 |
5,260.00 |
0.3M |
| 2025-02-21 |
5,275.00 |
5,300.00 |
5,240.00 |
5,255.00 |
0.3M |
| 2025-02-20 |
5,300.00 |
5,300.00 |
5,255.00 |
5,280.00 |
0.2M |
| 2025-02-19 |
5,315.00 |
5,330.00 |
5,255.00 |
5,275.00 |
0.2M |
| 2025-02-18 |
5,305.00 |
5,335.00 |
5,290.00 |
5,310.00 |
0.2M |
| 2025-02-17 |
5,310.00 |
5,310.00 |
5,285.00 |
5,300.00 |
0.4M |
| 2025-02-14 |
5,315.00 |
5,315.00 |
5,275.00 |
5,315.00 |
0.4M |
| 2025-02-13 |
5,430.00 |
5,430.00 |
5,280.00 |
5,310.00 |
0.3M |
| 2025-02-12 |
5,280.00 |
5,340.00 |
5,275.00 |
5,340.00 |
0.3M |
| 2025-02-11 |
5,115.00 |
5,270.00 |
5,115.00 |
5,260.00 |
1.3M |
| 2025-02-10 |
5,040.00 |
5,120.00 |
5,040.00 |
5,100.00 |
1.2M |
| 2025-02-07 |
5,075.00 |
5,095.00 |
5,040.00 |
5,040.00 |
1.6M |
| 2025-02-06 |
5,110.00 |
5,130.00 |
5,050.00 |
5,080.00 |
0.2M |
| 2025-02-05 |
5,050.00 |
5,090.00 |
5,005.00 |
5,090.00 |
0.3M |
| 2025-02-04 |
5,035.00 |
5,070.00 |
4,998.00 |
5,055.00 |
0.3M |
| 2025-02-03 |
5,030.00 |
5,060.00 |
4,982.00 |
5,060.00 |
0.4M |
| 2025-01-31 |
5,105.00 |
5,125.00 |
5,075.00 |
5,110.00 |
1.5M |
| 2025-01-30 |
5,060.00 |
5,100.00 |
5,050.00 |
5,080.00 |
0.2M |
| 2025-01-29 |
5,075.00 |
5,110.00 |
5,045.00 |
5,070.00 |
0.3M |
| 2025-01-28 |
5,025.00 |
5,095.00 |
5,025.00 |
5,070.00 |
0.3M |
| 2025-01-27 |
5,005.00 |
5,130.00 |
4,952.00 |
5,030.00 |
0.4M |
| 2025-01-24 |
5,080.00 |
5,135.00 |
4,972.00 |
5,045.00 |
0.5M |
| 2025-01-23 |
4,986.00 |
4,992.00 |
4,942.00 |
4,978.00 |
0.3M |
| 2025-01-22 |
5,005.00 |
5,040.00 |
4,982.00 |
4,996.00 |
0.4M |
| 2025-01-21 |
5,000.00 |
5,020.00 |
4,972.00 |
5,000.00 |
0.3M |
| 2025-01-20 |
4,946.00 |
5,005.00 |
4,920.00 |
5,005.00 |
0.2M |
| 2025-01-17 |
4,922.00 |
5,000.00 |
4,922.00 |
4,938.00 |
0.4M |
| 2025-01-16 |
4,770.00 |
4,914.00 |
4,770.00 |
4,902.00 |
0.5M |
| 2025-01-15 |
4,822.00 |
4,900.00 |
4,732.00 |
4,780.00 |
0.8M |
| 2025-01-14 |
4,820.00 |
4,840.00 |
4,764.00 |
4,764.00 |
0.4M |
| 2025-01-13 |
4,760.00 |
4,846.00 |
4,732.00 |
4,800.00 |
0.4M |
| 2025-01-10 |
4,828.00 |
4,834.00 |
4,768.00 |
4,786.00 |
1.9M |
| 2025-01-09 |
4,776.00 |
4,850.00 |
4,762.00 |
4,848.00 |
0.2M |
| 2025-01-08 |
4,742.00 |
4,802.00 |
4,726.00 |
4,784.00 |
0.4M |
| 2025-01-07 |
4,684.00 |
4,738.00 |
4,668.00 |
4,730.00 |
0.2M |
| 2025-01-06 |
4,680.00 |
4,730.00 |
4,662.00 |
4,696.00 |
0.3M |
| 2025-01-03 |
4,658.00 |
4,682.00 |
4,626.00 |
4,634.00 |
0.3M |
| 2025-01-02 |
4,718.00 |
4,718.00 |
4,664.00 |
4,678.00 |
0.1M |