17,420.00
Last Update: 2025-10-01
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:00 | 18,775.00 | 19,175.00 | 18,755.00 | 19,030.00 | 317.9K |
09:05 | 19,025.00 | 19,045.00 | 18,925.00 | 19,015.00 | 142.3K |
09:10 | 18,970.00 | 19,080.00 | 18,970.00 | 19,065.00 | 79.1K |
09:15 | 19,040.00 | 19,085.00 | 19,000.00 | 19,045.00 | 78.6K |
09:20 | 19,040.00 | 19,130.00 | 19,030.00 | 19,085.00 | 79.9K |
09:25 | 19,075.00 | 19,080.00 | 19,010.00 | 19,070.00 | 47.7K |
09:30 | 19,075.00 | 19,240.00 | 19,075.00 | 19,215.00 | 72.3K |
09:35 | 19,220.00 | 19,230.00 | 19,160.00 | 19,220.00 | 62.9K |
09:40 | 19,215.00 | 19,250.00 | 19,195.00 | 19,225.00 | 40.1K |
09:45 | 19,230.00 | 19,265.00 | 19,190.00 | 19,215.00 | 34.0K |
09:50 | 19,215.00 | 19,225.00 | 19,175.00 | 19,215.00 | 31.2K |
09:55 | 19,210.00 | 19,225.00 | 19,160.00 | 19,195.00 | 30.8K |
10:00 | 19,190.00 | 19,205.00 | 19,160.00 | 19,200.00 | 26.2K |
10:05 | 19,210.00 | 19,240.00 | 19,185.00 | 19,190.00 | 32.3K |
10:10 | 19,185.00 | 19,215.00 | 19,175.00 | 19,200.00 | 20.8K |
10:15 | 19,210.00 | 19,280.00 | 19,205.00 | 19,240.00 | 35.7K |
10:20 | 19,240.00 | 19,275.00 | 19,230.00 | 19,250.00 | 23.4K |
10:25 | 19,250.00 | 19,325.00 | 19,235.00 | 19,325.00 | 45.2K |
10:30 | 19,320.00 | 19,320.00 | 19,265.00 | 19,305.00 | 31.5K |
10:35 | 19,310.00 | 19,325.00 | 19,275.00 | 19,275.00 | 27.8K |
10:40 | 19,285.00 | 19,295.00 | 19,235.00 | 19,235.00 | 20.6K |
10:45 | 19,245.00 | 19,280.00 | 19,240.00 | 19,280.00 | 16.5K |
10:50 | 19,280.00 | 19,280.00 | 19,215.00 | 19,225.00 | 24.0K |
10:55 | 19,220.00 | 19,265.00 | 19,210.00 | 19,255.00 | 18.0K |
11:00 | 19,250.00 | 19,300.00 | 19,235.00 | 19,290.00 | 19.0K |
11:05 | 19,290.00 | 19,335.00 | 19,290.00 | 19,320.00 | 25.7K |
11:10 | 19,315.00 | 19,335.00 | 19,305.00 | 19,335.00 | 12.9K |
11:15 | 19,335.00 | 19,350.00 | 19,330.00 | 19,330.00 | 18.4K |
11:20 | 19,335.00 | 19,385.00 | 19,335.00 | 19,365.00 | 22.9K |
11:25 | 19,365.00 | 19,365.00 | 19,255.00 | 19,285.00 | 54.5K |
11:30 | 19,295.00 | 19,295.00 | 19,295.00 | 19,295.00 | 8.9K |
12:30 | 19,245.00 | 19,300.00 | 19,195.00 | 19,195.00 | 69.4K |
12:35 | 19,205.00 | 19,205.00 | 19,135.00 | 19,140.00 | 38.3K |
12:40 | 19,140.00 | 19,150.00 | 19,030.00 | 19,140.00 | 49.9K |
12:45 | 19,145.00 | 19,160.00 | 19,120.00 | 19,135.00 | 17.1K |
12:50 | 19,130.00 | 19,140.00 | 19,060.00 | 19,105.00 | 29.9K |
12:55 | 19,105.00 | 19,115.00 | 19,090.00 | 19,090.00 | 12.8K |
13:00 | 19,085.00 | 19,155.00 | 19,085.00 | 19,130.00 | 19.7K |
13:05 | 19,130.00 | 19,145.00 | 19,105.00 | 19,120.00 | 14.0K |
13:10 | 19,115.00 | 19,115.00 | 19,050.00 | 19,060.00 | 24.4K |
13:15 | 19,055.00 | 19,065.00 | 19,045.00 | 19,050.00 | 17.0K |
13:20 | 19,055.00 | 19,065.00 | 19,035.00 | 19,050.00 | 13.5K |
13:25 | 19,050.00 | 19,050.00 | 19,030.00 | 19,035.00 | 12.9K |
13:30 | 19,040.00 | 19,045.00 | 19,030.00 | 19,035.00 | 9.6K |
13:35 | 19,025.00 | 19,040.00 | 18,990.00 | 19,040.00 | 26.7K |
13:40 | 19,045.00 | 19,055.00 | 19,035.00 | 19,045.00 | 16.3K |
13:45 | 19,045.00 | 19,055.00 | 19,025.00 | 19,025.00 | 6.7K |
13:50 | 19,025.00 | 19,080.00 | 19,015.00 | 19,080.00 | 19.6K |
13:55 | 19,075.00 | 19,125.00 | 19,050.00 | 19,085.00 | 64.0K |
14:00 | 19,075.00 | 19,130.00 | 19,065.00 | 19,125.00 | 16.6K |
14:05 | 19,120.00 | 19,125.00 | 19,105.00 | 19,110.00 | 11.8K |
14:10 | 19,110.00 | 19,130.00 | 19,100.00 | 19,130.00 | 17.2K |
14:15 | 19,125.00 | 19,160.00 | 19,085.00 | 19,085.00 | 22.9K |
14:20 | 19,090.00 | 19,095.00 | 19,055.00 | 19,070.00 | 15.4K |
14:25 | 19,065.00 | 19,075.00 | 19,035.00 | 19,060.00 | 19.7K |
14:30 | 19,070.00 | 19,095.00 | 19,070.00 | 19,085.00 | 16.7K |
14:35 | 19,090.00 | 19,100.00 | 19,080.00 | 19,100.00 | 12.4K |
14:40 | 19,100.00 | 19,100.00 | 19,040.00 | 19,065.00 | 16.2K |
14:45 | 19,065.00 | 19,090.00 | 19,065.00 | 19,085.00 | 20.3K |
14:50 | 19,080.00 | 19,090.00 | 19,020.00 | 19,030.00 | 17.9K |
14:55 | 19,060.00 | 19,080.00 | 19,055.00 | 19,065.00 | 22.0K |
15:00 | 19,065.00 | 19,105.00 | 19,060.00 | 19,085.00 | 24.1K |
15:05 | 19,090.00 | 19,090.00 | 19,060.00 | 19,070.00 | 16.3K |
15:10 | 19,060.00 | 19,065.00 | 19,050.00 | 19,050.00 | 17.3K |
15:15 | 19,050.00 | 19,090.00 | 19,050.00 | 19,085.00 | 34.1K |
15:20 | 19,080.00 | 19,100.00 | 19,075.00 | 19,095.00 | 35.8K |
15:30 | 19,080.00 | 19,080.00 | 19,080.00 | 19,080.00 | 320.8K |