11,000.00
Last Update: 2025-09-30
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:00 | 14,510.00 | 14,550.00 | 14,310.00 | 14,370.00 | 32.8K |
09:05 | 14,370.00 | 14,440.00 | 14,270.00 | 14,270.00 | 25.9K |
09:10 | 14,270.00 | 14,315.00 | 14,220.00 | 14,300.00 | 15.3K |
09:15 | 14,300.00 | 14,420.00 | 14,250.00 | 14,390.00 | 7.7K |
09:20 | 14,400.00 | 14,450.00 | 14,360.00 | 14,400.00 | 7.5K |
09:25 | 14,400.00 | 14,420.00 | 14,240.00 | 14,290.00 | 20.6K |
09:30 | 14,280.00 | 14,350.00 | 14,230.00 | 14,230.00 | 4.7K |
09:35 | 14,240.00 | 14,240.00 | 14,140.00 | 14,140.00 | 18.3K |
09:40 | 14,150.00 | 14,300.00 | 14,120.00 | 14,240.00 | 16.8K |
09:45 | 14,220.00 | 14,340.00 | 14,200.00 | 14,340.00 | 3.8K |
09:50 | 14,310.00 | 14,310.00 | 14,200.00 | 14,300.00 | 3.3K |
09:55 | 14,300.00 | 14,370.00 | 14,260.00 | 14,370.00 | 5.7K |
10:00 | 14,320.00 | 14,370.00 | 14,290.00 | 14,320.00 | 3.0K |
10:05 | 14,350.00 | 14,350.00 | 14,260.00 | 14,300.00 | 9.3K |
10:10 | 14,310.00 | 14,310.00 | 14,270.00 | 14,300.00 | 2.1K |
10:15 | 14,300.00 | 14,430.00 | 14,300.00 | 14,400.00 | 16.2K |
10:20 | 14,410.00 | 14,550.00 | 14,410.00 | 14,510.00 | 15.7K |
10:25 | 14,510.00 | 14,670.00 | 14,500.00 | 14,670.00 | 15.7K |
10:30 | 14,690.00 | 14,750.00 | 14,640.00 | 14,730.00 | 30.0K |
10:35 | 14,730.00 | 14,790.00 | 14,660.00 | 14,770.00 | 35.6K |
10:40 | 14,770.00 | 14,830.00 | 14,710.00 | 14,810.00 | 14.7K |
10:45 | 14,810.00 | 14,810.00 | 14,770.00 | 14,790.00 | 7.6K |
10:50 | 14,780.00 | 14,840.00 | 14,750.00 | 14,830.00 | 17.5K |
10:55 | 14,830.00 | 15,000.00 | 14,830.00 | 15,000.00 | 57.2K |
11:00 | 15,000.00 | 15,000.00 | 14,900.00 | 14,970.00 | 16.3K |
11:05 | 14,970.00 | 15,070.00 | 14,970.00 | 15,020.00 | 52.0K |
11:10 | 15,020.00 | 15,130.00 | 15,020.00 | 15,080.00 | 29.3K |
11:15 | 15,080.00 | 15,120.00 | 15,010.00 | 15,110.00 | 20.4K |
11:20 | 15,100.00 | 15,440.00 | 15,100.00 | 15,270.00 | 52.3K |
11:25 | 15,280.00 | 15,390.00 | 15,280.00 | 15,380.00 | 23.3K |
11:30 | 15,360.00 | 15,370.00 | 15,150.00 | 15,260.00 | 42.4K |
11:35 | 15,190.00 | 15,260.00 | 15,190.00 | 15,240.00 | 6.1K |
11:40 | 15,240.00 | 15,260.00 | 15,110.00 | 15,130.00 | 12.1K |
11:45 | 15,090.00 | 15,130.00 | 15,060.00 | 15,090.00 | 15.1K |
11:50 | 15,090.00 | 15,250.00 | 15,080.00 | 15,190.00 | 8.9K |
11:55 | 15,190.00 | 15,220.00 | 15,110.00 | 15,170.00 | 7.6K |
12:00 | 15,200.00 | 15,220.00 | 15,170.00 | 15,180.00 | 3.3K |
12:05 | 15,180.00 | 15,210.00 | 15,170.00 | 15,210.00 | 4.2K |
12:10 | 15,210.00 | 15,220.00 | 15,190.00 | 15,220.00 | 3.1K |
12:15 | 15,215.00 | 15,260.00 | 15,170.00 | 15,170.00 | 6.7K |
12:20 | 15,180.00 | 15,180.00 | 15,030.00 | 15,070.00 | 7.7K |
12:25 | 15,070.00 | 15,080.00 | 14,990.00 | 15,030.00 | 12.0K |
12:30 | 15,040.00 | 15,120.00 | 15,040.00 | 15,090.00 | 5.2K |
12:35 | 15,080.00 | 15,130.00 | 15,080.00 | 15,120.00 | 3.9K |
12:40 | 15,120.00 | 15,170.00 | 15,100.00 | 15,160.00 | 4.6K |
12:45 | 15,160.00 | 15,170.00 | 15,110.00 | 15,150.00 | 5.0K |
12:50 | 15,140.00 | 15,170.00 | 15,110.00 | 15,130.00 | 3.6K |
12:55 | 15,130.00 | 15,170.00 | 15,010.00 | 15,170.00 | 7.6K |
13:00 | 15,170.00 | 15,170.00 | 15,050.00 | 15,070.00 | 3.4K |
13:05 | 15,050.00 | 15,100.00 | 15,040.00 | 15,090.00 | 5.0K |
13:10 | 15,090.00 | 15,200.00 | 15,000.00 | 15,200.00 | 9.9K |
13:15 | 15,200.00 | 15,350.00 | 15,190.00 | 15,270.00 | 29.6K |
13:20 | 15,250.00 | 15,310.00 | 15,140.00 | 15,280.00 | 11.5K |
13:25 | 15,240.00 | 15,290.00 | 15,240.00 | 15,280.00 | 4.3K |
13:30 | 15,250.00 | 15,290.00 | 15,250.00 | 15,280.00 | 6.7K |
13:35 | 15,280.00 | 15,280.00 | 15,260.00 | 15,270.00 | 3.9K |
13:40 | 15,270.00 | 15,280.00 | 15,240.00 | 15,270.00 | 4.2K |
13:45 | 15,260.00 | 15,270.00 | 15,220.00 | 15,270.00 | 4.8K |
13:50 | 15,270.00 | 15,280.00 | 15,240.00 | 15,270.00 | 4.6K |
13:55 | 15,250.00 | 15,330.00 | 15,250.00 | 15,320.00 | 10.3K |
14:00 | 15,330.00 | 15,350.00 | 15,210.00 | 15,210.00 | 8.0K |
14:05 | 15,220.00 | 15,240.00 | 15,110.00 | 15,200.00 | 5.9K |
14:10 | 15,190.00 | 15,260.00 | 15,120.00 | 15,260.00 | 6.2K |
14:15 | 15,260.00 | 15,270.00 | 15,170.00 | 15,250.00 | 3.3K |
14:20 | 15,250.00 | 15,260.00 | 15,180.00 | 15,240.00 | 2.7K |
14:25 | 15,160.00 | 15,170.00 | 15,020.00 | 15,080.00 | 15.6K |
14:30 | 15,080.00 | 15,190.00 | 15,060.00 | 15,150.00 | 7.6K |
14:35 | 15,150.00 | 15,200.00 | 15,140.00 | 15,180.00 | 5.3K |
14:40 | 15,180.00 | 15,200.00 | 15,120.00 | 15,160.00 | 5.1K |
14:45 | 15,180.00 | 15,180.00 | 15,130.00 | 15,170.00 | 2.5K |
14:50 | 15,170.00 | 15,180.00 | 15,130.00 | 15,150.00 | 3.1K |
14:55 | 15,150.00 | 15,180.00 | 15,130.00 | 15,170.00 | 3.2K |
15:00 | 15,140.00 | 15,160.00 | 15,120.00 | 15,150.00 | 4.5K |
15:05 | 15,130.00 | 15,140.00 | 15,020.00 | 15,130.00 | 6.3K |
15:10 | 15,040.00 | 15,130.00 | 15,020.00 | 15,090.00 | 7.2K |
15:15 | 15,090.00 | 15,110.00 | 15,080.00 | 15,080.00 | 4.0K |
15:25 | 15,080.00 | 15,080.00 | 15,080.00 | 15,080.00 | 16.6K |