17,080.00
Last Update: 2025-09-30
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:00 | 19,705.00 | 19,740.00 | 19,565.00 | 19,575.00 | 75.8K |
09:05 | 19,570.00 | 19,575.00 | 19,520.00 | 19,540.00 | 29.1K |
09:10 | 19,535.00 | 19,540.00 | 19,490.00 | 19,490.00 | 14.9K |
09:15 | 19,485.00 | 19,520.00 | 19,475.00 | 19,480.00 | 17.4K |
09:20 | 19,485.00 | 19,500.00 | 19,470.00 | 19,500.00 | 10.6K |
09:25 | 19,500.00 | 19,500.00 | 19,475.00 | 19,485.00 | 8.6K |
09:30 | 19,480.00 | 19,485.00 | 19,435.00 | 19,450.00 | 26.3K |
09:35 | 19,440.00 | 19,445.00 | 19,395.00 | 19,395.00 | 16.4K |
09:40 | 19,400.00 | 19,405.00 | 19,365.00 | 19,365.00 | 12.8K |
09:45 | 19,375.00 | 19,380.00 | 19,325.00 | 19,345.00 | 15.8K |
09:50 | 19,350.00 | 19,360.00 | 19,320.00 | 19,325.00 | 9.4K |
09:55 | 19,325.00 | 19,365.00 | 19,325.00 | 19,340.00 | 8.1K |
10:00 | 19,335.00 | 19,345.00 | 19,325.00 | 19,340.00 | 9.8K |
10:05 | 19,340.00 | 19,360.00 | 19,335.00 | 19,340.00 | 9.4K |
10:10 | 19,335.00 | 19,355.00 | 19,335.00 | 19,355.00 | 4.9K |
10:15 | 19,355.00 | 19,355.00 | 19,305.00 | 19,330.00 | 18.0K |
10:20 | 19,335.00 | 19,345.00 | 19,325.00 | 19,340.00 | 9.4K |
10:25 | 19,335.00 | 19,335.00 | 19,310.00 | 19,330.00 | 9.9K |
10:30 | 19,325.00 | 19,325.00 | 19,300.00 | 19,305.00 | 9.5K |
10:35 | 19,305.00 | 19,325.00 | 19,300.00 | 19,310.00 | 6.7K |
10:40 | 19,310.00 | 19,315.00 | 19,295.00 | 19,305.00 | 19.4K |
10:45 | 19,305.00 | 19,310.00 | 19,285.00 | 19,285.00 | 10.4K |
10:50 | 19,290.00 | 19,290.00 | 19,225.00 | 19,240.00 | 64.3K |
10:55 | 19,240.00 | 19,245.00 | 19,215.00 | 19,215.00 | 12.4K |
11:00 | 19,225.00 | 19,235.00 | 19,215.00 | 19,215.00 | 9.4K |
11:05 | 19,210.00 | 19,220.00 | 19,205.00 | 19,205.00 | 7.5K |
11:10 | 19,210.00 | 19,220.00 | 19,200.00 | 19,210.00 | 10.7K |
11:15 | 19,210.00 | 19,215.00 | 19,195.00 | 19,205.00 | 11.7K |
11:20 | 19,200.00 | 19,205.00 | 19,185.00 | 19,190.00 | 6.5K |
11:25 | 19,190.00 | 19,225.00 | 19,185.00 | 19,220.00 | 15.6K |
11:30 | 19,230.00 | 19,230.00 | 19,230.00 | 19,230.00 | 10.6K |
12:30 | 19,205.00 | 19,290.00 | 19,205.00 | 19,265.00 | 28.6K |
12:35 | 19,260.00 | 19,280.00 | 19,250.00 | 19,280.00 | 8.2K |
12:40 | 19,280.00 | 19,285.00 | 19,270.00 | 19,280.00 | 6.3K |
12:45 | 19,280.00 | 19,305.00 | 19,280.00 | 19,305.00 | 10.3K |
12:50 | 19,305.00 | 19,305.00 | 19,275.00 | 19,290.00 | 8.5K |
12:55 | 19,290.00 | 19,300.00 | 19,270.00 | 19,280.00 | 11.0K |
13:00 | 19,275.00 | 19,315.00 | 19,275.00 | 19,295.00 | 10.8K |
13:05 | 19,295.00 | 19,295.00 | 19,275.00 | 19,295.00 | 5.8K |
13:10 | 19,300.00 | 19,325.00 | 19,285.00 | 19,325.00 | 8.5K |
13:15 | 19,320.00 | 19,335.00 | 19,320.00 | 19,335.00 | 5.1K |
13:20 | 19,330.00 | 19,340.00 | 19,325.00 | 19,335.00 | 4.0K |
13:25 | 19,335.00 | 19,355.00 | 19,330.00 | 19,340.00 | 7.3K |
13:30 | 19,340.00 | 19,355.00 | 19,340.00 | 19,355.00 | 6.0K |
13:35 | 19,350.00 | 19,370.00 | 19,350.00 | 19,370.00 | 4.5K |
13:40 | 19,360.00 | 19,360.00 | 19,340.00 | 19,345.00 | 10.8K |
13:45 | 19,350.00 | 19,365.00 | 19,350.00 | 19,365.00 | 4.9K |
13:50 | 19,360.00 | 19,360.00 | 19,345.00 | 19,350.00 | 4.9K |
13:55 | 19,350.00 | 19,365.00 | 19,345.00 | 19,345.00 | 8.9K |
14:00 | 19,350.00 | 19,360.00 | 19,345.00 | 19,355.00 | 5.0K |
14:05 | 19,350.00 | 19,370.00 | 19,350.00 | 19,360.00 | 4.4K |
14:10 | 19,360.00 | 19,365.00 | 19,360.00 | 19,365.00 | 2.8K |
14:15 | 19,365.00 | 19,365.00 | 19,330.00 | 19,330.00 | 8.7K |
14:20 | 19,330.00 | 19,345.00 | 19,330.00 | 19,340.00 | 4.1K |
14:25 | 19,335.00 | 19,345.00 | 19,335.00 | 19,335.00 | 3.9K |
14:30 | 19,335.00 | 19,335.00 | 19,315.00 | 19,320.00 | 6.0K |
14:35 | 19,325.00 | 19,325.00 | 19,315.00 | 19,320.00 | 3.8K |
14:40 | 19,325.00 | 19,330.00 | 19,320.00 | 19,330.00 | 3.5K |
14:45 | 19,330.00 | 19,330.00 | 19,285.00 | 19,295.00 | 9.9K |
14:50 | 19,290.00 | 19,300.00 | 19,280.00 | 19,300.00 | 7.3K |
14:55 | 19,300.00 | 19,315.00 | 19,290.00 | 19,305.00 | 6.4K |
15:00 | 19,305.00 | 19,330.00 | 19,305.00 | 19,320.00 | 8.7K |
15:05 | 19,315.00 | 19,325.00 | 19,310.00 | 19,315.00 | 11.1K |
15:10 | 19,315.00 | 19,315.00 | 19,300.00 | 19,310.00 | 8.1K |
15:15 | 19,305.00 | 19,310.00 | 19,295.00 | 19,295.00 | 8.0K |
15:20 | 19,300.00 | 19,335.00 | 19,300.00 | 19,335.00 | 15.3K |
15:30 | 19,365.00 | 19,365.00 | 19,365.00 | 19,365.00 | 423.4K |