| Time |
Open Price |
High Price |
Low Price |
Close Price |
Volume |
| 08:00 |
3,642.00 |
3,660.00 |
3,642.00 |
3,660.00 |
0.9K |
| 08:03 |
3,656.00 |
3,656.00 |
3,656.00 |
3,656.00 |
0.1K |
| 08:04 |
3,652.00 |
3,652.00 |
3,652.00 |
3,652.00 |
0.0K |
| 08:05 |
3,652.01 |
3,652.01 |
3,652.01 |
3,652.00 |
0.1K |
| 08:06 |
3,654.00 |
3,656.00 |
3,654.00 |
3,656.00 |
0.2K |
| 08:09 |
3,652.00 |
3,652.00 |
3,652.00 |
3,652.00 |
0.2K |
| 08:10 |
3,658.00 |
3,658.00 |
3,658.00 |
3,658.00 |
0.1K |
| 08:12 |
3,664.00 |
3,664.00 |
3,664.00 |
3,664.00 |
0.0K |
| 08:13 |
3,660.00 |
3,660.00 |
3,660.00 |
3,660.00 |
0.2K |
| 08:14 |
3,662.00 |
3,664.00 |
3,662.00 |
3,664.00 |
0.3K |
| 08:16 |
3,666.00 |
3,666.00 |
3,666.00 |
3,666.00 |
0.0K |
| 08:19 |
3,658.00 |
3,658.00 |
3,658.00 |
3,658.00 |
0.0K |
| 08:21 |
3,664.00 |
3,664.00 |
3,664.00 |
3,664.00 |
0.1K |
| 08:24 |
3,672.00 |
3,672.00 |
3,672.00 |
3,672.00 |
0.0K |
| 08:25 |
3,672.00 |
3,678.00 |
3,672.00 |
3,678.00 |
0.2K |
| 08:26 |
3,678.00 |
3,678.00 |
3,678.00 |
3,678.00 |
0.0K |
| 08:27 |
3,678.00 |
3,678.00 |
3,678.00 |
3,678.00 |
0.2K |
| 08:29 |
3,678.00 |
3,678.00 |
3,678.00 |
3,678.00 |
0.1K |
| 08:30 |
3,678.00 |
3,678.00 |
3,678.00 |
3,678.00 |
0.1K |
| 08:33 |
3,676.00 |
3,676.00 |
3,674.00 |
3,674.00 |
0.2K |
| 08:36 |
3,674.00 |
3,674.00 |
3,674.00 |
3,674.00 |
0.4K |
| 08:40 |
3,672.00 |
3,672.00 |
3,672.00 |
3,672.00 |
0.3K |
| 08:41 |
3,674.00 |
3,674.00 |
3,674.00 |
3,674.00 |
0.1K |
| 08:42 |
3,674.00 |
3,676.00 |
3,674.00 |
3,676.00 |
0.0K |
| 08:43 |
3,680.00 |
3,680.00 |
3,680.00 |
3,680.00 |
0.1K |
| 08:44 |
3,682.00 |
3,682.00 |
3,682.00 |
3,682.00 |
0.6K |
| 08:45 |
3,684.00 |
3,686.00 |
3,684.00 |
3,686.00 |
0.4K |
| 08:46 |
3,688.00 |
3,688.00 |
3,688.00 |
3,688.00 |
0.2K |
| 08:47 |
3,688.00 |
3,688.00 |
3,688.00 |
3,688.00 |
0.2K |
| 08:50 |
3,692.00 |
3,694.00 |
3,690.00 |
3,690.00 |
0.2K |
| 08:54 |
3,684.00 |
3,684.00 |
3,684.00 |
3,684.00 |
0.4K |
| 08:55 |
3,682.00 |
3,682.00 |
3,682.00 |
3,682.00 |
0.0K |
| 08:56 |
3,680.00 |
3,680.00 |
3,680.00 |
3,680.00 |
0.0K |
| 08:59 |
3,676.00 |
3,676.00 |
3,676.00 |
3,676.00 |
0.0K |
| 09:00 |
3,676.00 |
3,676.00 |
3,676.00 |
3,676.00 |
0.2K |
| 09:01 |
3,674.00 |
3,674.00 |
3,674.00 |
3,674.00 |
0.1K |
| 09:02 |
3,676.00 |
3,676.00 |
3,676.00 |
3,676.00 |
0.2K |
| 09:05 |
3,680.00 |
3,680.00 |
3,680.00 |
3,680.00 |
0.2K |
| 09:07 |
3,682.00 |
3,682.00 |
3,682.00 |
3,682.00 |
0.1K |
| 09:09 |
3,684.00 |
3,684.00 |
3,680.00 |
3,680.00 |
0.1K |
| 09:11 |
3,678.00 |
3,678.00 |
3,678.00 |
3,678.00 |
0.0K |
| 09:13 |
3,680.00 |
3,680.00 |
3,680.00 |
3,680.00 |
0.0K |
| 09:15 |
3,676.00 |
3,676.00 |
3,676.00 |
3,676.00 |
0.2K |
| 09:17 |
3,682.00 |
3,682.00 |
3,682.00 |
3,682.00 |
0.1K |
| 09:18 |
3,678.00 |
3,678.00 |
3,676.00 |
3,676.00 |
0.1K |
| 09:19 |
3,674.00 |
3,674.00 |
3,674.00 |
3,674.00 |
0.0K |
| 09:20 |
3,674.00 |
3,674.00 |
3,674.00 |
3,674.00 |
0.0K |
| 09:21 |
3,674.00 |
3,674.00 |
3,674.00 |
3,674.00 |
0.1K |
| 09:22 |
3,672.00 |
3,672.00 |
3,672.00 |
3,672.00 |
0.0K |
| 09:24 |
3,670.00 |
3,672.00 |
3,670.00 |
3,672.00 |
0.3K |
| 09:25 |
3,674.00 |
3,674.00 |
3,670.00 |
3,670.00 |
0.0K |
| 09:27 |
3,672.00 |
3,672.00 |
3,672.00 |
3,672.00 |
0.0K |
| 09:31 |
3,670.00 |
3,670.00 |
3,670.00 |
3,670.00 |
0.0K |
| 09:32 |
3,672.00 |
3,674.00 |
3,672.00 |
3,674.00 |
0.7K |
| 09:34 |
3,674.00 |
3,674.00 |
3,674.00 |
3,674.00 |
0.0K |
| 09:41 |
3,672.00 |
3,672.00 |
3,672.00 |
3,672.00 |
0.4K |
| 09:42 |
3,674.00 |
3,674.00 |
3,674.00 |
3,674.00 |
0.4K |
| 09:43 |
3,674.00 |
3,674.00 |
3,674.00 |
3,674.00 |
0.4K |
| 09:44 |
3,672.00 |
3,672.00 |
3,672.00 |
3,672.00 |
0.1K |
| 09:46 |
3,668.00 |
3,670.00 |
3,668.00 |
3,670.00 |
0.1K |
| 09:48 |
3,666.00 |
3,666.00 |
3,666.00 |
3,666.00 |
0.0K |
| 09:50 |
3,666.00 |
3,668.00 |
3,666.00 |
3,668.00 |
0.3K |
| 09:51 |
3,670.00 |
3,670.00 |
3,670.00 |
3,670.00 |
0.0K |
| 09:52 |
3,670.00 |
3,670.00 |
3,670.00 |
3,670.00 |
0.0K |
| 09:56 |
3,668.00 |
3,668.00 |
3,668.00 |
3,668.00 |
0.0K |
| 09:58 |
3,666.00 |
3,666.00 |
3,666.00 |
3,666.00 |
0.2K |
| 10:01 |
3,664.00 |
3,664.00 |
3,664.00 |
3,664.00 |
0.2K |
| 10:04 |
3,666.00 |
3,668.00 |
3,666.00 |
3,668.00 |
0.5K |
| 10:06 |
3,672.00 |
3,672.00 |
3,672.00 |
3,672.00 |
0.1K |
| 10:08 |
3,674.00 |
3,674.00 |
3,674.00 |
3,674.00 |
0.9K |
| 10:10 |
3,674.00 |
3,674.00 |
3,674.00 |
3,674.00 |
0.5K |
| 10:15 |
3,674.00 |
3,674.00 |
3,674.00 |
3,674.00 |
0.0K |
| 10:17 |
3,673.00 |
3,673.00 |
3,673.00 |
3,673.00 |
1.0K |
| 10:19 |
3,672.00 |
3,672.00 |
3,672.00 |
3,672.00 |
0.1K |
| 10:20 |
3,670.00 |
3,670.00 |
3,668.00 |
3,668.00 |
3.9K |
| 10:21 |
3,670.00 |
3,670.00 |
3,670.00 |
3,670.00 |
2.3K |
| 10:22 |
3,668.00 |
3,668.00 |
3,668.00 |
3,668.00 |
0.2K |
| 10:23 |
3,666.00 |
3,666.00 |
3,666.00 |
3,666.00 |
0.1K |
| 10:24 |
3,664.00 |
3,664.00 |
3,664.00 |
3,664.00 |
0.3K |
| 10:25 |
3,663.68 |
3,663.68 |
3,663.68 |
3,663.68 |
0.1K |
| 10:30 |
3,668.00 |
3,668.00 |
3,668.00 |
3,668.00 |
0.5K |
| 10:32 |
3,670.00 |
3,670.00 |
3,670.00 |
3,670.00 |
1.6K |
| 10:38 |
3,672.00 |
3,676.00 |
3,672.00 |
3,676.00 |
0.7K |
| 10:40 |
3,674.00 |
3,674.00 |
3,672.00 |
3,672.00 |
0.1K |
| 10:41 |
3,670.00 |
3,670.00 |
3,670.00 |
3,670.00 |
0.1K |
| 10:43 |
3,670.00 |
3,670.00 |
3,670.00 |
3,670.00 |
0.4K |
| 10:49 |
3,668.00 |
3,668.00 |
3,668.00 |
3,668.00 |
0.4K |
| 10:53 |
3,670.00 |
3,672.00 |
3,670.00 |
3,672.00 |
0.4K |
| 10:59 |
3,674.00 |
3,674.00 |
3,674.00 |
3,674.00 |
0.2K |
| 11:01 |
3,678.00 |
3,680.00 |
3,678.00 |
3,680.00 |
0.2K |
| 11:02 |
3,676.00 |
3,676.00 |
3,676.00 |
3,676.00 |
0.1K |
| 11:04 |
3,674.00 |
3,674.00 |
3,674.00 |
3,674.00 |
0.2K |
| 11:05 |
3,672.24 |
3,672.24 |
3,672.00 |
3,672.00 |
0.5K |
| 11:14 |
3,670.00 |
3,670.00 |
3,670.00 |
3,670.00 |
0.4K |
| 11:16 |
3,666.00 |
3,666.00 |
3,666.00 |
3,666.00 |
0.2K |
| 11:21 |
3,662.00 |
3,662.00 |
3,662.00 |
3,662.00 |
0.1K |
| 11:22 |
3,662.00 |
3,662.00 |
3,660.00 |
3,660.00 |
0.2K |
| 11:30 |
3,658.00 |
3,658.00 |
3,658.00 |
3,658.00 |
0.3K |
| 11:32 |
3,660.32 |
3,660.32 |
3,658.00 |
3,658.31 |
0.4K |
| 11:33 |
3,658.57 |
3,658.57 |
3,658.57 |
3,658.57 |
0.1K |
| 11:38 |
3,658.00 |
3,662.00 |
3,658.00 |
3,662.00 |
0.7K |
| 11:39 |
3,660.00 |
3,660.00 |
3,660.00 |
3,660.00 |
0.0K |
| 11:42 |
3,658.00 |
3,658.00 |
3,658.00 |
3,658.00 |
0.3K |
| 11:46 |
3,658.00 |
3,658.00 |
3,658.00 |
3,658.00 |
0.0K |
| 11:49 |
3,658.00 |
3,658.20 |
3,658.00 |
3,658.20 |
0.0K |
| 11:51 |
3,656.00 |
3,656.00 |
3,656.00 |
3,656.00 |
0.1K |
| 11:55 |
3,658.00 |
3,658.00 |
3,658.00 |
3,658.00 |
0.2K |
| 12:02 |
3,660.00 |
3,660.00 |
3,660.00 |
3,660.00 |
0.1K |
| 12:07 |
3,662.00 |
3,664.00 |
3,662.00 |
3,664.00 |
0.9K |
| 12:08 |
3,666.00 |
3,666.00 |
3,666.00 |
3,666.00 |
0.1K |
| 12:19 |
3,664.00 |
3,664.00 |
3,664.00 |
3,664.00 |
0.1K |
| 12:20 |
3,668.00 |
3,668.00 |
3,668.00 |
3,668.00 |
0.0K |
| 12:31 |
3,672.00 |
3,672.00 |
3,672.00 |
3,672.00 |
0.0K |
| 12:32 |
3,670.00 |
3,670.00 |
3,668.00 |
3,668.00 |
10.3K |
| 12:38 |
3,670.00 |
3,670.00 |
3,670.00 |
3,670.00 |
0.2K |
| 12:40 |
3,670.00 |
3,670.00 |
3,670.00 |
3,670.00 |
0.1K |
| 12:45 |
3,668.00 |
3,668.00 |
3,668.00 |
3,668.00 |
0.1K |
| 12:46 |
3,664.00 |
3,664.00 |
3,664.00 |
3,664.00 |
0.0K |
| 12:48 |
3,662.00 |
3,662.00 |
3,658.00 |
3,660.00 |
0.3K |
| 12:49 |
3,660.00 |
3,660.00 |
3,660.00 |
3,660.00 |
0.1K |
| 12:52 |
3,660.00 |
3,660.00 |
3,660.00 |
3,660.00 |
0.1K |
| 12:54 |
3,660.00 |
3,660.00 |
3,660.00 |
3,660.00 |
0.0K |
| 12:55 |
3,662.00 |
3,662.00 |
3,662.00 |
3,662.00 |
0.2K |
| 12:58 |
3,660.00 |
3,660.00 |
3,660.00 |
3,660.00 |
0.0K |
| 12:59 |
3,660.00 |
3,660.00 |
3,660.00 |
3,660.00 |
0.0K |
| 13:00 |
3,658.00 |
3,658.00 |
3,658.00 |
3,658.00 |
0.0K |
| 13:01 |
3,658.00 |
3,658.00 |
3,658.00 |
3,658.00 |
0.1K |
| 13:02 |
3,658.00 |
3,658.00 |
3,658.00 |
3,658.00 |
0.0K |
| 13:04 |
3,658.00 |
3,660.00 |
3,658.00 |
3,660.00 |
0.4K |
| 13:05 |
3,662.00 |
3,662.00 |
3,662.00 |
3,662.00 |
0.2K |
| 13:09 |
3,664.00 |
3,664.00 |
3,664.00 |
3,664.00 |
0.1K |
| 13:13 |
3,662.00 |
3,662.00 |
3,662.00 |
3,662.00 |
0.7K |
| 13:16 |
3,664.00 |
3,664.00 |
3,664.00 |
3,664.00 |
0.4K |
| 13:19 |
3,668.00 |
3,670.00 |
3,668.00 |
3,670.00 |
1.0K |
| 13:22 |
3,672.00 |
3,672.00 |
3,672.00 |
3,672.00 |
0.2K |
| 13:25 |
3,672.00 |
3,672.00 |
3,672.00 |
3,672.00 |
0.1K |
| 13:30 |
3,670.00 |
3,674.00 |
3,670.00 |
3,674.00 |
0.4K |
| 13:31 |
3,668.00 |
3,668.00 |
3,668.00 |
3,668.00 |
0.5K |
| 13:32 |
3,668.00 |
3,668.00 |
3,666.00 |
3,666.00 |
1.1K |
| 13:34 |
3,668.00 |
3,668.00 |
3,668.00 |
3,668.00 |
0.2K |
| 13:35 |
3,670.00 |
3,670.00 |
3,670.00 |
3,670.00 |
0.1K |
| 13:37 |
3,670.00 |
3,670.00 |
3,670.00 |
3,670.00 |
0.0K |
| 13:38 |
3,672.00 |
3,672.00 |
3,672.00 |
3,672.00 |
0.1K |
| 13:39 |
3,674.00 |
3,674.00 |
3,674.00 |
3,674.00 |
0.0K |
| 13:41 |
3,676.00 |
3,676.00 |
3,676.00 |
3,676.00 |
0.2K |
| 13:43 |
3,678.00 |
3,680.00 |
3,678.00 |
3,680.00 |
0.4K |
| 13:44 |
3,680.00 |
3,680.00 |
3,680.00 |
3,680.00 |
0.1K |
| 13:45 |
3,680.00 |
3,680.00 |
3,678.00 |
3,678.00 |
0.3K |
| 13:49 |
3,676.00 |
3,676.00 |
3,676.00 |
3,676.00 |
0.2K |
| 13:50 |
3,678.00 |
3,678.00 |
3,678.00 |
3,678.00 |
0.3K |
| 13:52 |
3,676.00 |
3,676.00 |
3,676.00 |
3,676.00 |
0.0K |
| 13:55 |
3,676.00 |
3,676.00 |
3,676.00 |
3,676.00 |
0.3K |
| 14:00 |
3,676.00 |
3,676.00 |
3,676.00 |
3,676.00 |
0.0K |
| 14:03 |
3,676.00 |
3,676.00 |
3,676.00 |
3,676.00 |
0.1K |
| 14:04 |
3,676.00 |
3,676.00 |
3,676.00 |
3,676.00 |
0.0K |
| 14:10 |
3,676.00 |
3,676.00 |
3,676.00 |
3,676.00 |
0.1K |
| 14:11 |
3,674.00 |
3,674.40 |
3,674.00 |
3,674.40 |
0.5K |
| 14:12 |
3,672.00 |
3,672.00 |
3,672.00 |
3,672.00 |
0.0K |
| 14:14 |
3,672.04 |
3,672.04 |
3,672.04 |
3,672.04 |
2.1K |
| 14:15 |
3,672.00 |
3,672.00 |
3,672.00 |
3,672.00 |
0.5K |
| 14:17 |
3,670.00 |
3,670.00 |
3,670.00 |
3,670.00 |
0.2K |
| 14:19 |
3,670.00 |
3,670.00 |
3,670.00 |
3,670.00 |
0.2K |
| 14:20 |
3,668.00 |
3,668.00 |
3,668.00 |
3,668.00 |
0.0K |
| 14:22 |
3,670.00 |
3,670.00 |
3,670.00 |
3,670.00 |
0.1K |
| 14:23 |
3,670.00 |
3,672.00 |
3,670.00 |
3,672.00 |
0.2K |
| 14:28 |
3,672.00 |
3,672.00 |
3,672.00 |
3,672.00 |
0.1K |
| 14:29 |
3,674.00 |
3,674.00 |
3,674.00 |
3,674.00 |
0.0K |
| 14:30 |
3,674.00 |
3,676.00 |
3,674.00 |
3,676.00 |
0.1K |
| 14:31 |
3,674.00 |
3,674.00 |
3,674.00 |
3,674.00 |
0.3K |
| 14:35 |
3,672.00 |
3,672.00 |
3,670.00 |
3,670.00 |
0.2K |
| 14:38 |
3,670.00 |
3,670.00 |
3,670.00 |
3,670.00 |
0.3K |
| 14:39 |
3,674.00 |
3,676.00 |
3,674.00 |
3,676.00 |
0.4K |
| 14:40 |
3,676.00 |
3,676.00 |
3,676.00 |
3,676.00 |
0.1K |
| 14:42 |
3,676.00 |
3,676.00 |
3,676.00 |
3,676.00 |
0.0K |
| 14:43 |
3,678.00 |
3,678.00 |
3,678.00 |
3,678.00 |
0.3K |
| 14:44 |
3,676.00 |
3,676.00 |
3,676.00 |
3,676.00 |
0.0K |
| 14:47 |
3,678.00 |
3,678.00 |
3,678.00 |
3,678.00 |
0.1K |
| 14:49 |
3,676.00 |
3,676.00 |
3,676.00 |
3,676.00 |
0.2K |
| 14:50 |
3,676.00 |
3,676.00 |
3,676.00 |
3,676.00 |
0.1K |
| 14:52 |
3,678.00 |
3,678.00 |
3,678.00 |
3,678.00 |
0.1K |
| 14:53 |
3,682.00 |
3,682.00 |
3,682.00 |
3,682.00 |
0.1K |
| 14:54 |
3,680.00 |
3,680.00 |
3,680.00 |
3,680.00 |
0.0K |
| 14:55 |
3,678.00 |
3,678.00 |
3,678.00 |
3,678.00 |
0.2K |
| 14:57 |
3,678.00 |
3,678.00 |
3,678.00 |
3,678.00 |
0.1K |
| 14:59 |
3,678.00 |
3,678.00 |
3,678.00 |
3,678.00 |
0.2K |
| 15:00 |
3,676.00 |
3,676.00 |
3,674.00 |
3,674.00 |
0.3K |
| 15:01 |
3,672.62 |
3,672.62 |
3,672.00 |
3,672.00 |
0.6K |
| 15:02 |
3,670.00 |
3,670.00 |
3,670.00 |
3,670.00 |
0.1K |
| 15:03 |
3,672.00 |
3,672.00 |
3,672.00 |
3,672.00 |
0.6K |
| 15:04 |
3,670.00 |
3,670.00 |
3,670.00 |
3,670.00 |
0.0K |
| 15:05 |
3,674.00 |
3,674.00 |
3,674.00 |
3,674.00 |
0.0K |
| 15:06 |
3,674.00 |
3,674.00 |
3,674.00 |
3,674.00 |
0.3K |
| 15:07 |
3,674.00 |
3,674.00 |
3,670.00 |
3,670.00 |
0.6K |
| 15:08 |
3,672.00 |
3,672.00 |
3,672.00 |
3,672.00 |
0.0K |
| 15:09 |
3,670.00 |
3,670.00 |
3,670.00 |
3,670.00 |
0.3K |
| 15:11 |
3,672.00 |
3,672.00 |
3,672.00 |
3,672.00 |
0.1K |
| 15:13 |
3,672.00 |
3,672.00 |
3,672.00 |
3,672.00 |
0.0K |
| 15:14 |
3,674.00 |
3,675.20 |
3,674.00 |
3,675.20 |
0.1K |
| 15:15 |
3,674.00 |
3,676.00 |
3,674.00 |
3,676.00 |
0.3K |
| 15:17 |
3,678.00 |
3,678.00 |
3,678.00 |
3,678.00 |
0.3K |
| 15:18 |
3,676.00 |
3,676.00 |
3,676.00 |
3,676.00 |
0.0K |
| 15:19 |
3,674.00 |
3,674.00 |
3,672.00 |
3,672.00 |
0.3K |
| 15:20 |
3,672.00 |
3,672.00 |
3,672.00 |
3,672.00 |
0.0K |
| 15:21 |
3,672.00 |
3,672.00 |
3,672.00 |
3,672.00 |
0.0K |
| 15:22 |
3,674.00 |
3,674.00 |
3,674.00 |
3,674.00 |
0.0K |
| 15:24 |
3,672.00 |
3,672.00 |
3,672.00 |
3,672.00 |
0.1K |
| 15:25 |
3,670.00 |
3,671.69 |
3,670.00 |
3,671.69 |
0.0K |
| 15:27 |
3,674.00 |
3,674.00 |
3,673.40 |
3,673.40 |
0.2K |
| 15:28 |
3,676.00 |
3,676.00 |
3,676.00 |
3,676.00 |
0.3K |
| 15:29 |
3,675.40 |
3,675.40 |
3,675.40 |
3,675.40 |
0.0K |
| 15:31 |
3,672.00 |
3,672.00 |
3,672.00 |
3,672.00 |
0.3K |
| 15:34 |
3,674.00 |
3,674.00 |
3,672.00 |
3,672.00 |
0.4K |
| 15:35 |
3,674.00 |
3,674.00 |
3,674.00 |
3,674.00 |
0.2K |
| 15:39 |
3,676.00 |
3,676.00 |
3,672.00 |
3,672.00 |
2.1K |
| 15:41 |
3,672.00 |
3,672.00 |
3,668.00 |
3,668.00 |
1.0K |
| 15:42 |
3,668.00 |
3,668.00 |
3,668.00 |
3,668.00 |
0.3K |
| 15:44 |
3,670.00 |
3,672.00 |
3,670.00 |
3,672.00 |
1.0K |
| 15:45 |
3,674.00 |
3,674.00 |
3,674.00 |
3,674.00 |
0.2K |
| 15:47 |
3,672.00 |
3,672.00 |
3,672.00 |
3,672.00 |
0.4K |
| 15:48 |
3,672.00 |
3,672.00 |
3,672.00 |
3,672.00 |
0.0K |
| 15:50 |
3,672.00 |
3,672.00 |
3,672.00 |
3,672.00 |
0.4K |
| 15:52 |
3,672.00 |
3,672.00 |
3,672.00 |
3,672.00 |
0.1K |
| 15:54 |
3,668.00 |
3,668.00 |
3,668.00 |
3,668.00 |
0.4K |
| 15:55 |
3,667.40 |
3,668.00 |
3,667.40 |
3,668.00 |
0.4K |
| 15:57 |
3,666.00 |
3,666.00 |
3,666.00 |
3,666.00 |
0.1K |
| 16:00 |
3,664.00 |
3,664.00 |
3,664.00 |
3,664.00 |
0.5K |
| 16:07 |
3,666.00 |
3,670.00 |
3,666.00 |
3,670.00 |
3.8K |
| 16:08 |
3,670.00 |
3,670.00 |
3,670.00 |
3,670.00 |
0.0K |
| 16:09 |
3,672.00 |
3,672.00 |
3,672.00 |
3,672.00 |
0.5K |
| 16:10 |
3,674.00 |
3,674.00 |
3,672.00 |
3,672.00 |
1.7K |
| 16:15 |
3,672.00 |
3,672.00 |
3,672.00 |
3,672.00 |
0.6K |
| 16:16 |
3,672.00 |
3,672.00 |
3,672.00 |
3,672.00 |
0.0K |
| 16:17 |
3,674.00 |
3,674.00 |
3,674.00 |
3,674.00 |
0.1K |
| 16:18 |
3,672.00 |
3,672.00 |
3,672.00 |
3,672.00 |
0.4K |
| 16:20 |
3,674.00 |
3,674.00 |
3,674.00 |
3,674.00 |
0.3K |
| 16:22 |
3,674.00 |
3,674.00 |
3,674.00 |
3,674.00 |
0.2K |
| 16:23 |
3,674.00 |
3,674.00 |
3,674.00 |
3,674.00 |
0.1K |
| 16:25 |
3,672.00 |
3,672.00 |
3,672.00 |
3,672.00 |
0.2K |
| 16:27 |
3,670.70 |
3,670.70 |
3,670.70 |
3,670.70 |
0.1K |
| 16:28 |
3,672.00 |
3,672.00 |
3,672.00 |
3,672.00 |
0.4K |
| 16:29 |
3,674.00 |
3,674.00 |
3,672.00 |
3,672.00 |
0.8K |
| 16:35 |
3,682.00 |
3,682.00 |
3,682.00 |
3,682.00 |
83.2K |
| Date |
Open Price |
High Price |
Low Price |
Close Price |
Volume |
| 2025-09-26 |
3,680.00 |
3,694.00 |
3,642.00 |
3,682.00 |
0.2M |
| 2025-09-25 |
3,670.00 |
3,704.00 |
3,644.00 |
3,654.00 |
0.3M |
| 2025-09-24 |
3,660.00 |
3,736.00 |
3,650.00 |
3,718.00 |
0.3M |
| 2025-09-23 |
3,606.00 |
3,704.00 |
3,606.00 |
3,672.00 |
0.6M |
| 2025-09-22 |
3,658.00 |
3,672.00 |
3,618.00 |
3,632.00 |
0.1M |
| 2025-09-19 |
3,704.00 |
3,706.00 |
3,650.00 |
3,670.00 |
1.1M |
| 2025-09-18 |
3,738.00 |
3,738.00 |
3,688.00 |
3,694.00 |
0.2M |
| 2025-09-17 |
3,682.00 |
3,720.00 |
3,660.00 |
3,704.00 |
0.5M |
| 2025-09-16 |
3,660.00 |
3,660.00 |
3,608.00 |
3,650.00 |
0.6M |
| 2025-09-15 |
3,670.00 |
3,678.00 |
3,614.00 |
3,624.00 |
0.1M |
| 2025-09-12 |
3,648.00 |
3,650.00 |
3,614.00 |
3,642.00 |
0.2M |
| 2025-09-11 |
3,596.00 |
3,642.00 |
3,562.00 |
3,640.00 |
0.4M |
| 2025-09-10 |
3,598.00 |
3,630.00 |
3,596.00 |
3,602.00 |
0.2M |
| 2025-09-09 |
3,728.00 |
3,728.00 |
3,606.00 |
3,614.00 |
0.2M |
| 2025-09-08 |
3,700.00 |
3,714.00 |
3,662.00 |
3,682.00 |
0.1M |
| 2025-09-05 |
3,572.00 |
3,690.00 |
3,572.00 |
3,690.00 |
0.3M |
| 2025-09-04 |
3,580.00 |
3,592.00 |
3,548.00 |
3,582.00 |
0.2M |
| 2025-09-03 |
3,528.00 |
3,556.00 |
3,488.00 |
3,542.00 |
0.7M |
| 2025-09-02 |
3,590.00 |
3,596.00 |
3,496.00 |
3,524.00 |
0.4M |
| 2025-09-01 |
3,622.00 |
3,626.00 |
3,580.00 |
3,604.00 |
0.2M |
| 2025-08-29 |
3,638.00 |
3,640.00 |
3,600.00 |
3,600.00 |
0.3M |
| 2025-08-28 |
3,684.00 |
3,694.00 |
3,626.00 |
3,630.00 |
0.4M |
| 2025-08-27 |
3,730.00 |
3,730.00 |
3,658.00 |
3,680.00 |
0.4M |
| 2025-08-26 |
3,800.00 |
3,800.00 |
3,686.00 |
3,686.00 |
0.5M |
| 2025-08-22 |
3,710.00 |
3,804.00 |
3,700.00 |
3,792.00 |
0.3M |
| 2025-08-21 |
3,748.00 |
3,750.00 |
3,692.00 |
3,712.00 |
0.5M |
| 2025-08-20 |
3,664.00 |
3,766.00 |
3,650.00 |
3,740.00 |
0.6M |
| 2025-08-19 |
3,700.00 |
3,778.00 |
3,686.00 |
3,728.00 |
0.5M |
| 2025-08-18 |
3,796.00 |
3,810.00 |
3,650.00 |
3,712.00 |
0.4M |
| 2025-08-15 |
3,856.00 |
3,864.00 |
3,782.00 |
3,792.00 |
0.4M |
| 2025-08-14 |
3,854.00 |
3,866.00 |
3,796.00 |
3,832.00 |
0.5M |
| 2025-08-13 |
3,782.00 |
3,842.00 |
3,760.00 |
3,842.00 |
0.3M |
| 2025-08-12 |
3,760.00 |
3,794.00 |
3,754.00 |
3,766.00 |
0.3M |
| 2025-08-11 |
3,730.00 |
3,768.00 |
3,730.00 |
3,748.00 |
0.3M |
| 2025-08-08 |
3,704.00 |
3,770.00 |
3,704.00 |
3,736.00 |
0.4M |
| 2025-08-07 |
3,698.00 |
3,722.00 |
3,664.00 |
3,704.00 |
0.3M |
| 2025-08-06 |
3,664.00 |
3,714.00 |
3,658.00 |
3,690.00 |
0.6M |
| 2025-08-05 |
3,634.00 |
3,692.00 |
3,634.00 |
3,664.00 |
0.2M |
| 2025-08-04 |
3,644.00 |
3,682.00 |
3,638.00 |
3,646.00 |
0.3M |
| 2025-08-01 |
3,626.00 |
3,664.00 |
3,602.00 |
3,648.00 |
0.4M |
| 2025-07-31 |
3,648.00 |
3,670.00 |
3,642.00 |
3,650.00 |
0.3M |
| 2025-07-30 |
3,662.00 |
3,674.00 |
3,608.00 |
3,654.00 |
0.4M |
| 2025-07-29 |
3,634.00 |
3,680.00 |
3,630.00 |
3,648.00 |
0.4M |
| 2025-07-28 |
3,692.00 |
3,692.00 |
3,652.00 |
3,656.00 |
0.4M |
| 2025-07-25 |
3,644.00 |
3,654.00 |
3,594.00 |
3,646.00 |
0.5M |
| 2025-07-24 |
3,652.00 |
3,694.00 |
3,634.00 |
3,658.00 |
0.3M |
| 2025-07-23 |
3,676.00 |
3,702.00 |
3,638.00 |
3,642.00 |
0.3M |
| 2025-07-22 |
3,636.00 |
3,674.00 |
3,608.00 |
3,670.00 |
0.3M |
| 2025-07-21 |
3,630.00 |
3,664.00 |
3,610.00 |
3,662.00 |
0.3M |
| 2025-07-18 |
3,646.00 |
3,656.00 |
3,576.00 |
3,626.00 |
0.4M |
| 2025-07-17 |
3,636.00 |
3,644.00 |
3,612.00 |
3,616.00 |
0.4M |
| 2025-07-16 |
3,636.00 |
3,654.00 |
3,608.00 |
3,608.00 |
0.4M |
| 2025-07-15 |
3,600.00 |
3,670.00 |
3,536.00 |
3,652.00 |
0.9M |
| 2025-07-14 |
3,646.00 |
3,688.00 |
3,640.00 |
3,660.00 |
0.4M |
| 2025-07-11 |
3,684.00 |
3,698.00 |
3,666.00 |
3,680.00 |
0.4M |
| 2025-07-10 |
3,706.00 |
3,706.00 |
3,646.00 |
3,700.00 |
0.4M |
| 2025-07-09 |
3,702.00 |
3,724.00 |
3,620.00 |
3,654.00 |
0.5M |
| 2025-07-08 |
3,550.00 |
3,630.00 |
3,550.00 |
3,622.00 |
0.7M |
| 2025-07-07 |
3,610.00 |
3,626.00 |
3,588.00 |
3,588.00 |
0.5M |
| 2025-07-04 |
3,646.00 |
3,658.00 |
3,586.00 |
3,586.00 |
0.5M |
| 2025-07-03 |
3,610.00 |
3,710.00 |
3,608.00 |
3,674.00 |
0.8M |
| 2025-07-02 |
3,910.00 |
3,924.00 |
3,564.00 |
3,600.00 |
1.3M |
| 2025-07-01 |
3,858.00 |
3,930.00 |
3,850.00 |
3,908.00 |
0.6M |
| 2025-06-30 |
3,884.00 |
3,916.00 |
3,860.00 |
3,860.00 |
0.5M |
| 2025-06-27 |
3,834.00 |
3,926.00 |
3,834.00 |
3,910.00 |
0.6M |
| 2025-06-26 |
3,800.00 |
3,892.00 |
3,760.00 |
3,860.00 |
0.5M |
| 2025-06-25 |
3,902.00 |
3,910.00 |
3,816.00 |
3,816.00 |
0.6M |
| 2025-06-24 |
3,918.00 |
3,946.00 |
3,886.00 |
3,902.00 |
0.5M |
| 2025-06-23 |
3,810.00 |
3,886.00 |
3,798.00 |
3,876.00 |
0.4M |
| 2025-06-20 |
3,942.00 |
3,956.00 |
3,738.00 |
3,810.00 |
2.3M |
| 2025-06-19 |
4,218.00 |
4,218.00 |
4,130.00 |
4,150.00 |
0.4M |
| 2025-06-18 |
4,216.00 |
4,226.00 |
4,136.00 |
4,160.00 |
0.3M |
| 2025-06-17 |
4,290.00 |
4,290.00 |
4,208.00 |
4,208.00 |
0.4M |
| 2025-06-16 |
4,266.00 |
4,284.00 |
4,248.00 |
4,280.00 |
0.5M |
| 2025-06-13 |
4,284.00 |
4,328.00 |
4,262.00 |
4,280.00 |
0.3M |
| 2025-06-12 |
4,286.00 |
4,336.00 |
4,262.00 |
4,324.00 |
0.3M |
| 2025-06-11 |
4,286.00 |
4,368.00 |
4,282.00 |
4,296.00 |
0.2M |
| 2025-06-10 |
4,228.00 |
4,298.00 |
4,196.00 |
4,266.00 |
0.2M |
| 2025-06-09 |
4,202.00 |
4,202.00 |
4,164.00 |
4,188.00 |
0.1M |
| 2025-06-06 |
4,130.00 |
4,190.00 |
4,130.00 |
4,170.00 |
0.2M |
| 2025-06-05 |
4,152.00 |
4,152.00 |
4,120.00 |
4,136.00 |
0.4M |
| 2025-06-04 |
4,144.00 |
4,164.00 |
4,124.00 |
4,142.00 |
0.3M |
| 2025-06-03 |
4,212.00 |
4,212.00 |
4,124.00 |
4,140.00 |
0.6M |
| 2025-06-02 |
4,204.00 |
4,222.00 |
4,172.00 |
4,200.00 |
0.3M |
| 2025-05-30 |
4,236.00 |
4,268.00 |
4,220.00 |
4,220.00 |
0.6M |
| 2025-05-29 |
4,200.00 |
4,224.00 |
4,168.00 |
4,220.00 |
1.0M |
| 2025-05-28 |
4,230.00 |
4,248.00 |
4,178.00 |
4,180.00 |
0.1M |
| 2025-05-27 |
4,230.00 |
4,240.00 |
4,198.00 |
4,210.00 |
0.7M |
| 2025-05-23 |
4,156.00 |
4,196.00 |
4,120.00 |
4,196.00 |
0.3M |
| 2025-05-22 |
4,228.00 |
4,228.00 |
4,130.00 |
4,156.00 |
0.3M |
| 2025-05-21 |
4,234.00 |
4,252.00 |
4,198.00 |
4,252.00 |
0.2M |
| 2025-05-20 |
4,214.00 |
4,270.00 |
4,198.00 |
4,270.00 |
0.2M |
| 2025-05-19 |
4,212.00 |
4,226.00 |
4,186.00 |
4,214.00 |
0.4M |
| 2025-05-16 |
4,206.00 |
4,222.00 |
4,182.00 |
4,222.00 |
0.2M |
| 2025-05-15 |
4,142.00 |
4,198.00 |
4,142.00 |
4,198.00 |
0.8M |
| 2025-05-14 |
4,180.00 |
4,204.00 |
4,128.00 |
4,150.00 |
0.4M |
| 2025-05-13 |
4,188.00 |
4,248.00 |
4,188.00 |
4,204.00 |
0.2M |
| 2025-05-12 |
4,266.00 |
4,302.00 |
4,164.00 |
4,186.00 |
0.2M |
| 2025-05-09 |
4,246.00 |
4,274.00 |
4,218.00 |
4,256.00 |
0.2M |
| 2025-05-08 |
4,314.00 |
4,330.00 |
4,248.00 |
4,250.00 |
0.3M |
| 2025-05-07 |
4,298.00 |
4,314.00 |
4,266.00 |
4,280.00 |
0.4M |
| 2025-05-06 |
4,288.00 |
4,340.00 |
4,286.00 |
4,298.00 |
0.4M |
| 2025-05-02 |
4,204.00 |
4,272.00 |
4,198.00 |
4,258.00 |
0.3M |
| 2025-05-01 |
4,170.00 |
4,234.00 |
4,160.00 |
4,198.00 |
0.1M |
| 2025-04-30 |
4,078.00 |
4,170.00 |
4,056.00 |
4,170.00 |
0.4M |
| 2025-04-29 |
4,086.00 |
4,106.00 |
4,070.00 |
4,078.00 |
0.4M |
| 2025-04-28 |
4,086.00 |
4,102.00 |
4,050.00 |
4,050.00 |
0.3M |
| 2025-04-25 |
4,010.00 |
4,038.00 |
3,998.00 |
4,010.00 |
0.2M |
| 2025-04-24 |
3,978.00 |
4,022.00 |
3,970.00 |
4,000.00 |
0.3M |
| 2025-04-23 |
4,002.00 |
4,018.00 |
3,966.00 |
3,984.00 |
0.3M |
| 2025-04-22 |
3,954.00 |
3,978.00 |
3,940.00 |
3,958.00 |
1.2M |
| 2025-04-17 |
3,878.00 |
3,942.00 |
3,864.00 |
3,938.00 |
0.3M |
| 2025-04-16 |
3,864.00 |
3,902.00 |
3,852.00 |
3,898.00 |
0.3M |
| 2025-04-15 |
3,794.00 |
3,872.00 |
3,788.00 |
3,864.00 |
0.8M |
| 2025-04-14 |
3,760.00 |
3,800.00 |
3,748.00 |
3,792.00 |
0.4M |
| 2025-04-11 |
3,776.00 |
3,786.00 |
3,686.00 |
3,722.00 |
0.8M |
| 2025-04-10 |
3,676.00 |
3,786.00 |
3,654.00 |
3,762.00 |
1.4M |
| 2025-04-09 |
3,608.00 |
3,648.00 |
3,580.00 |
3,604.00 |
1.0M |
| 2025-04-08 |
3,576.00 |
3,710.00 |
3,530.00 |
3,658.00 |
0.7M |
| 2025-04-07 |
3,534.00 |
3,750.00 |
3,484.00 |
3,566.00 |
0.5M |
| 2025-04-04 |
3,674.00 |
3,726.00 |
3,582.00 |
3,620.00 |
0.7M |
| 2025-04-03 |
3,528.00 |
3,666.00 |
3,514.00 |
3,666.00 |
0.3M |
| 2025-04-02 |
3,590.00 |
3,616.00 |
3,524.00 |
3,554.00 |
0.4M |
| 2025-04-01 |
3,594.00 |
3,658.00 |
3,572.00 |
3,624.00 |
0.3M |
| 2025-03-31 |
3,592.00 |
3,594.00 |
3,556.00 |
3,584.00 |
1.2M |
| 2025-03-28 |
3,584.00 |
3,632.00 |
3,576.00 |
3,620.00 |
0.2M |
| 2025-03-27 |
3,580.00 |
3,602.00 |
3,546.00 |
3,590.00 |
3.0M |
| 2025-03-26 |
3,608.00 |
3,624.00 |
3,558.00 |
3,590.00 |
0.4M |
| 2025-03-25 |
3,644.00 |
3,670.00 |
3,606.00 |
3,606.00 |
0.4M |
| 2025-03-24 |
3,634.00 |
3,636.00 |
3,572.00 |
3,628.00 |
0.4M |
| 2025-03-21 |
3,636.00 |
3,654.00 |
3,606.00 |
3,610.00 |
1.1M |
| 2025-03-20 |
3,680.00 |
3,736.00 |
3,654.00 |
3,672.00 |
0.4M |
| 2025-03-19 |
3,682.00 |
3,694.00 |
3,652.00 |
3,674.00 |
0.2M |
| 2025-03-18 |
3,638.00 |
3,722.00 |
3,624.00 |
3,676.00 |
1.2M |
| 2025-03-17 |
3,618.00 |
3,672.00 |
3,618.00 |
3,640.00 |
0.2M |
| 2025-03-14 |
3,544.00 |
3,644.00 |
3,544.00 |
3,608.00 |
0.5M |
| 2025-03-13 |
3,610.00 |
3,622.00 |
3,546.00 |
3,560.00 |
0.3M |
| 2025-03-12 |
3,664.00 |
3,670.00 |
3,598.00 |
3,624.00 |
0.4M |
| 2025-03-11 |
3,666.00 |
3,746.00 |
3,648.00 |
3,672.00 |
1.2M |
| 2025-03-10 |
3,650.00 |
3,680.00 |
3,628.00 |
3,628.00 |
0.7M |
| 2025-03-07 |
3,590.00 |
3,642.00 |
3,566.00 |
3,628.00 |
0.5M |
| 2025-03-06 |
3,572.00 |
3,606.00 |
3,508.00 |
3,596.00 |
0.6M |
| 2025-03-05 |
3,586.00 |
3,644.00 |
3,562.00 |
3,596.00 |
1.0M |
| 2025-03-04 |
3,580.00 |
3,624.00 |
3,552.00 |
3,624.00 |
0.4M |
| 2025-03-03 |
3,602.00 |
3,664.00 |
3,602.00 |
3,620.00 |
0.6M |
| 2025-02-28 |
3,534.00 |
3,706.00 |
3,526.00 |
3,600.00 |
11.9M |
| 2025-02-27 |
3,670.00 |
3,670.00 |
3,580.00 |
3,588.00 |
0.7M |
| 2025-02-26 |
3,730.00 |
3,772.00 |
3,686.00 |
3,702.00 |
0.6M |
| 2025-02-25 |
3,716.00 |
3,774.00 |
3,706.00 |
3,730.00 |
0.5M |
| 2025-02-24 |
3,738.00 |
3,782.00 |
3,712.00 |
3,754.00 |
0.4M |
| 2025-02-21 |
3,740.00 |
3,788.00 |
3,734.00 |
3,734.00 |
0.3M |
| 2025-02-20 |
3,744.00 |
3,782.00 |
3,728.00 |
3,752.00 |
0.2M |
| 2025-02-19 |
3,780.00 |
3,780.00 |
3,722.00 |
3,740.00 |
0.4M |
| 2025-02-18 |
3,778.00 |
3,808.00 |
3,758.00 |
3,790.00 |
0.4M |
| 2025-02-17 |
3,742.00 |
3,790.00 |
3,742.00 |
3,774.00 |
0.3M |
| 2025-02-14 |
3,814.00 |
3,818.00 |
3,760.00 |
3,760.00 |
0.5M |
| 2025-02-13 |
3,820.00 |
3,838.00 |
3,754.00 |
3,788.00 |
0.4M |
| 2025-02-12 |
3,728.00 |
3,816.00 |
3,716.00 |
3,768.00 |
0.6M |
| 2025-02-11 |
3,770.00 |
3,770.00 |
3,718.00 |
3,728.00 |
0.4M |
| 2025-02-10 |
3,722.00 |
3,810.00 |
3,718.00 |
3,788.00 |
0.5M |
| 2025-02-07 |
3,816.00 |
3,836.00 |
3,716.00 |
3,716.00 |
0.4M |
| 2025-02-06 |
3,874.00 |
3,924.00 |
3,808.00 |
3,816.00 |
0.2M |
| 2025-02-05 |
3,812.00 |
3,870.00 |
3,808.00 |
3,850.00 |
0.2M |
| 2025-02-04 |
3,800.00 |
3,844.00 |
3,792.00 |
3,816.00 |
0.2M |
| 2025-02-03 |
3,836.00 |
3,842.00 |
3,786.00 |
3,828.00 |
0.2M |
| 2025-01-31 |
3,874.00 |
3,886.00 |
3,852.00 |
3,882.00 |
0.4M |
| 2025-01-30 |
3,840.00 |
3,892.00 |
3,800.00 |
3,882.00 |
0.5M |
| 2025-01-29 |
3,870.00 |
3,882.00 |
3,822.00 |
3,822.00 |
0.7M |
| 2025-01-28 |
3,820.00 |
3,882.00 |
3,800.00 |
3,858.00 |
0.3M |
| 2025-01-27 |
3,752.00 |
3,860.00 |
3,752.00 |
3,810.00 |
0.5M |
| 2025-01-24 |
3,772.00 |
3,802.00 |
3,742.00 |
3,770.00 |
0.5M |
| 2025-01-23 |
3,716.00 |
3,770.00 |
3,700.00 |
3,770.00 |
0.5M |
| 2025-01-22 |
3,756.00 |
3,772.00 |
3,690.00 |
3,714.00 |
0.4M |
| 2025-01-21 |
3,740.00 |
3,752.00 |
3,696.00 |
3,752.00 |
0.3M |
| 2025-01-20 |
3,714.00 |
3,742.00 |
3,682.00 |
3,730.00 |
0.3M |
| 2025-01-17 |
3,656.00 |
3,712.00 |
3,652.00 |
3,712.00 |
0.5M |
| 2025-01-16 |
3,612.00 |
3,630.00 |
3,538.00 |
3,630.00 |
0.4M |
| 2025-01-15 |
3,500.00 |
3,612.00 |
3,500.00 |
3,594.00 |
0.5M |
| 2025-01-14 |
3,592.00 |
3,634.00 |
3,462.00 |
3,462.00 |
0.6M |
| 2025-01-13 |
3,554.00 |
3,592.00 |
3,530.00 |
3,540.00 |
0.6M |
| 2025-01-10 |
3,666.00 |
3,686.00 |
3,572.00 |
3,574.00 |
0.5M |
| 2025-01-09 |
3,638.00 |
3,720.00 |
3,568.00 |
3,678.00 |
0.5M |
| 2025-01-08 |
3,782.00 |
3,804.00 |
3,700.00 |
3,736.00 |
0.5M |
| 2025-01-07 |
3,834.00 |
3,872.00 |
3,786.00 |
3,786.00 |
0.4M |
| 2025-01-06 |
3,828.00 |
3,878.00 |
3,808.00 |
3,838.00 |
0.5M |
| 2025-01-03 |
3,900.00 |
3,900.00 |
3,838.00 |
3,852.00 |
0.3M |
| 2025-01-02 |
3,924.00 |
3,958.00 |
3,880.00 |
3,900.00 |
0.2M |