45,570.00
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 45,330.00 | 45,340.00 | 45,330.00 | 45,340.00 | 0.1K |
| 09:05 | 45,590.00 | 45,590.00 | 45,590.00 | 45,590.00 | 0.0K |
| 09:10 | 45,690.00 | 45,710.00 | 45,690.00 | 45,710.00 | 0.2K |
| 09:15 | 45,760.00 | 45,800.00 | 45,760.00 | 45,800.00 | 0.0K |
| 09:20 | 45,740.00 | 45,740.00 | 45,740.00 | 45,740.00 | 0.0K |
| 09:25 | 45,720.00 | 45,780.00 | 45,720.00 | 45,780.00 | 0.0K |
| 09:30 | 45,730.00 | 45,730.00 | 45,730.00 | 45,730.00 | 0.0K |
| 09:35 | 45,730.00 | 45,740.00 | 45,730.00 | 45,740.00 | 0.0K |
| 09:40 | 45,800.00 | 45,800.00 | 45,800.00 | 45,800.00 | 0.1K |
| 09:50 | 45,690.00 | 45,690.00 | 45,690.00 | 45,690.00 | 0.1K |
| 10:25 | 45,810.00 | 45,810.00 | 45,810.00 | 45,810.00 | 0.0K |
| 10:30 | 45,800.00 | 45,820.00 | 45,790.00 | 45,820.00 | 0.1K |
| 10:40 | 45,770.00 | 45,770.00 | 45,770.00 | 45,770.00 | 0.0K |
| 10:50 | 45,780.00 | 45,780.00 | 45,780.00 | 45,780.00 | 0.0K |
| 11:10 | 45,860.00 | 45,860.00 | 45,860.00 | 45,860.00 | 0.0K |
| 12:55 | 45,860.00 | 45,870.00 | 45,860.00 | 45,870.00 | 0.2K |
| 13:00 | 45,860.00 | 45,890.00 | 45,860.00 | 45,890.00 | 0.0K |
| 13:10 | 45,780.00 | 45,780.00 | 45,780.00 | 45,780.00 | 0.0K |
| 13:50 | 45,720.00 | 45,720.00 | 45,720.00 | 45,720.00 | 0.8K |
| 14:20 | 45,710.00 | 45,710.00 | 45,710.00 | 45,710.00 | 0.0K |
| 15:00 | 45,660.00 | 45,660.00 | 45,660.00 | 45,660.00 | 0.0K |
| 15:05 | 45,630.00 | 45,630.00 | 45,630.00 | 45,630.00 | 0.0K |
| 15:10 | 45,650.00 | 45,650.00 | 45,650.00 | 45,650.00 | 0.0K |
| 15:15 | 45,650.00 | 45,650.00 | 45,650.00 | 45,650.00 | 0.0K |
| 15:20 | 45,660.00 | 45,660.00 | 45,660.00 | 45,660.00 | 0.4K |
| 15:30 | 45,650.00 | 45,650.00 | 45,650.00 | 45,650.00 | 0.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 45,780.00 | 45,790.00 | 45,520.00 | 45,570.00 | 0.0M |
| 2025-09-25 | 45,770.00 | 45,940.00 | 45,700.00 | 45,890.00 | 0.0M |
| 2025-09-24 | 45,600.00 | 45,820.00 | 45,390.00 | 45,770.00 | 0.0M |
| 2025-09-22 | 45,330.00 | 45,890.00 | 45,330.00 | 45,650.00 | 0.0M |
| 2025-09-19 | 45,940.00 | 45,940.00 | 44,600.00 | 45,150.00 | 0.0M |
| 2025-09-18 | 45,090.00 | 45,650.00 | 44,940.00 | 45,470.00 | 0.0M |
| 2025-09-17 | 44,900.00 | 45,150.00 | 44,750.00 | 44,940.00 | 0.0M |
| 2025-09-16 | 45,070.00 | 45,180.00 | 44,830.00 | 45,020.00 | 0.0M |
| 2025-09-12 | 45,030.00 | 45,030.00 | 44,730.00 | 44,880.00 | 0.0M |
| 2025-09-11 | 44,050.00 | 44,530.00 | 44,050.00 | 44,530.00 | 0.0M |
| 2025-09-10 | 43,650.00 | 43,970.00 | 43,640.00 | 43,960.00 | 0.0M |
| 2025-09-09 | 44,030.00 | 44,300.00 | 43,610.00 | 43,610.00 | 0.0M |
| 2025-09-08 | 43,660.00 | 43,970.00 | 43,480.00 | 43,810.00 | 0.0M |
| 2025-09-05 | 43,150.00 | 43,310.00 | 43,040.00 | 43,160.00 | 0.0M |
| 2025-09-04 | 42,200.00 | 42,730.00 | 42,170.00 | 42,700.00 | 0.0M |
| 2025-09-03 | 42,220.00 | 42,400.00 | 42,000.00 | 42,040.00 | 0.0M |
| 2025-09-02 | 42,440.00 | 42,600.00 | 42,260.00 | 42,380.00 | 0.0M |
| 2025-09-01 | 42,440.00 | 42,560.00 | 41,980.00 | 42,320.00 | 0.0M |
| 2025-08-29 | 42,980.00 | 42,980.00 | 42,780.00 | 42,860.00 | 0.0M |
| 2025-08-28 | 42,460.00 | 42,980.00 | 42,460.00 | 42,980.00 | 0.0M |
| 2025-08-27 | 42,590.00 | 42,720.00 | 42,420.00 | 42,640.00 | 0.0M |
| 2025-08-26 | 42,770.00 | 42,800.00 | 42,300.00 | 42,510.00 | 0.0M |
| 2025-08-25 | 43,220.00 | 43,290.00 | 42,810.00 | 42,920.00 | 0.0M |
| 2025-08-22 | 42,790.00 | 42,850.00 | 42,450.00 | 42,740.00 | 0.0M |
| 2025-08-21 | 42,920.00 | 42,920.00 | 42,690.00 | 42,730.00 | 0.0M |
| 2025-08-20 | 43,330.00 | 43,330.00 | 42,850.00 | 43,050.00 | 0.0M |
| 2025-08-19 | 43,940.00 | 43,940.00 | 43,610.00 | 43,680.00 | 0.0M |
| 2025-08-18 | 43,590.00 | 43,930.00 | 43,570.00 | 43,820.00 | 0.0M |
| 2025-08-15 | 42,940.00 | 43,500.00 | 42,870.00 | 43,490.00 | 0.0M |
| 2025-08-14 | 43,190.00 | 43,300.00 | 42,760.00 | 42,800.00 | 0.0M |
| 2025-08-13 | 43,310.00 | 43,560.00 | 43,160.00 | 43,440.00 | 0.0M |
| 2025-08-12 | 42,310.00 | 43,110.00 | 42,310.00 | 42,840.00 | 0.0M |
| 2025-08-08 | 41,330.00 | 42,150.00 | 41,330.00 | 41,920.00 | 0.0M |
| 2025-08-07 | 40,910.00 | 41,270.00 | 40,910.00 | 41,140.00 | 0.0M |
| 2025-08-06 | 40,550.00 | 40,940.00 | 40,540.00 | 40,910.00 | 0.0M |
| 2025-08-05 | 40,620.00 | 40,670.00 | 40,580.00 | 40,670.00 | 0.0M |
| 2025-08-04 | 39,920.00 | 40,430.00 | 39,920.00 | 40,430.00 | 0.0M |
| 2025-08-01 | 40,820.00 | 41,090.00 | 40,730.00 | 40,930.00 | 0.0M |
| 2025-07-31 | 40,840.00 | 41,210.00 | 40,840.00 | 41,210.00 | 0.0M |
| 2025-07-30 | 40,850.00 | 40,850.00 | 40,680.00 | 40,760.00 | 0.0M |
| 2025-07-29 | 40,930.00 | 40,930.00 | 40,680.00 | 40,680.00 | 0.0M |
| 2025-07-28 | 41,600.00 | 41,600.00 | 41,120.00 | 41,120.00 | 0.0M |
| 2025-07-25 | 41,780.00 | 41,780.00 | 41,540.00 | 41,540.00 | 0.0M |
| 2025-07-24 | 41,850.00 | 42,180.00 | 41,750.00 | 41,970.00 | 0.0M |
| 2025-07-23 | 40,500.00 | 41,470.00 | 40,420.00 | 41,320.00 | 0.0M |
| 2025-07-22 | 39,950.00 | 40,350.00 | 39,750.00 | 39,840.00 | 0.0M |
| 2025-07-18 | 40,210.00 | 40,210.00 | 39,880.00 | 39,910.00 | 0.0M |
| 2025-07-17 | 39,570.00 | 40,000.00 | 39,540.00 | 40,000.00 | 0.0M |
| 2025-07-16 | 39,820.00 | 40,000.00 | 39,650.00 | 39,790.00 | 0.0M |
| 2025-07-15 | 39,640.00 | 39,720.00 | 39,490.00 | 39,720.00 | 0.0M |
| 2025-07-14 | 39,530.00 | 39,690.00 | 39,460.00 | 39,580.00 | 0.0M |
| 2025-07-11 | 40,010.00 | 40,030.00 | 39,650.00 | 39,690.00 | 0.0M |
| 2025-07-10 | 39,930.00 | 39,930.00 | 39,670.00 | 39,670.00 | 0.0M |
| 2025-07-09 | 40,060.00 | 40,060.00 | 39,710.00 | 39,920.00 | 0.0M |
| 2025-07-08 | 39,610.00 | 39,890.00 | 39,610.00 | 39,830.00 | 0.0M |
| 2025-07-07 | 39,840.00 | 39,870.00 | 39,650.00 | 39,650.00 | 0.0M |
| 2025-07-04 | 40,410.00 | 40,420.00 | 40,200.00 | 40,250.00 | 0.0M |
| 2025-07-03 | 40,290.00 | 40,290.00 | 40,130.00 | 40,150.00 | 0.0M |
| 2025-07-02 | 39,940.00 | 40,410.00 | 39,930.00 | 40,200.00 | 0.0M |
| 2025-07-01 | 40,800.00 | 40,800.00 | 40,370.00 | 40,410.00 | 0.0M |
| 2025-06-30 | 41,050.00 | 41,330.00 | 40,820.00 | 40,890.00 | 0.0M |
| 2025-06-27 | 40,270.00 | 40,730.00 | 40,270.00 | 40,580.00 | 0.0M |
| 2025-06-26 | 39,480.00 | 40,020.00 | 39,480.00 | 39,990.00 | 0.0M |
| 2025-06-25 | 39,330.00 | 39,370.00 | 39,180.00 | 39,350.00 | 0.0M |
| 2025-06-24 | 39,230.00 | 39,400.00 | 39,140.00 | 39,210.00 | 0.0M |
| 2025-06-23 | 38,630.00 | 38,780.00 | 38,460.00 | 38,750.00 | 0.0M |
| 2025-06-20 | 38,870.00 | 39,050.00 | 38,790.00 | 38,840.00 | 0.0M |
| 2025-06-19 | 39,250.00 | 39,280.00 | 38,920.00 | 38,940.00 | 0.0M |
| 2025-06-18 | 38,740.00 | 39,280.00 | 38,740.00 | 39,280.00 | 0.0M |
| 2025-06-17 | 38,760.00 | 39,000.00 | 38,760.00 | 38,960.00 | 0.0M |
| 2025-06-16 | 38,460.00 | 38,750.00 | 38,460.00 | 38,730.00 | 0.0M |
| 2025-06-13 | 38,510.00 | 38,510.00 | 37,940.00 | 38,220.00 | 0.0M |
| 2025-06-12 | 38,710.00 | 38,780.00 | 38,530.00 | 38,570.00 | 0.0M |
| 2025-06-11 | 38,850.00 | 38,890.00 | 38,710.00 | 38,780.00 | 0.0M |
| 2025-06-10 | 38,680.00 | 38,900.00 | 38,570.00 | 38,590.00 | 0.0M |
| 2025-06-09 | 38,400.00 | 38,580.00 | 38,400.00 | 38,480.00 | 0.0M |
| 2025-06-06 | 38,000.00 | 38,140.00 | 38,000.00 | 38,140.00 | 0.0M |
| 2025-06-05 | 37,950.00 | 38,100.00 | 37,940.00 | 37,960.00 | 0.0M |
| 2025-06-04 | 38,160.00 | 38,260.00 | 38,150.00 | 38,150.00 | 0.0M |
| 2025-06-03 | 38,000.00 | 38,120.00 | 37,880.00 | 37,930.00 | 0.0M |
| 2025-06-02 | 38,050.00 | 38,050.00 | 37,740.00 | 37,890.00 | 0.0M |
| 2025-05-30 | 38,260.00 | 38,510.00 | 38,160.00 | 38,490.00 | 0.0M |
| 2025-05-29 | 38,550.00 | 38,860.00 | 38,550.00 | 38,860.00 | 0.0M |
| 2025-05-28 | 38,420.00 | 38,550.00 | 38,180.00 | 38,230.00 | 0.0M |
| 2025-05-27 | 37,930.00 | 38,140.00 | 37,840.00 | 38,130.00 | 0.0M |
| 2025-05-26 | 37,680.00 | 37,910.00 | 37,620.00 | 37,890.00 | 0.0M |
| 2025-05-23 | 37,550.00 | 37,690.00 | 37,540.00 | 37,540.00 | 0.0M |
| 2025-05-22 | 37,350.00 | 37,500.00 | 37,220.00 | 37,220.00 | 0.0M |
| 2025-05-21 | 37,970.00 | 38,020.00 | 37,730.00 | 37,730.00 | 0.0M |
| 2025-05-20 | 38,160.00 | 38,300.00 | 37,900.00 | 37,920.00 | 0.0M |
| 2025-05-19 | 38,040.00 | 38,060.00 | 37,880.00 | 37,920.00 | 0.0M |
| 2025-05-16 | 38,190.00 | 38,190.00 | 37,940.00 | 38,180.00 | 0.0M |
| 2025-05-15 | 38,160.00 | 38,260.00 | 38,030.00 | 38,160.00 | 0.0M |
| 2025-05-14 | 38,710.00 | 38,760.00 | 38,310.00 | 38,400.00 | 0.0M |
| 2025-05-13 | 38,910.00 | 38,940.00 | 38,620.00 | 38,620.00 | 0.0M |
| 2025-05-12 | 38,090.00 | 38,100.00 | 37,860.00 | 38,100.00 | 0.0M |
| 2025-05-09 | 37,730.00 | 37,960.00 | 37,700.00 | 37,960.00 | 0.0M |
| 2025-05-08 | 37,310.00 | 37,480.00 | 37,080.00 | 37,420.00 | 0.1M |
| 2025-05-07 | 37,350.00 | 37,390.00 | 37,130.00 | 37,300.00 | 0.0M |
| 2025-05-02 | 37,000.00 | 37,370.00 | 37,000.00 | 37,230.00 | 0.0M |
| 2025-05-01 | 36,620.00 | 36,910.00 | 36,470.00 | 36,820.00 | 0.0M |
| 2025-04-30 | 36,370.00 | 36,440.00 | 36,210.00 | 36,410.00 | 0.0M |
| 2025-04-28 | 36,300.00 | 36,410.00 | 36,050.00 | 36,050.00 | 0.0M |
| 2025-04-25 | 35,800.00 | 36,190.00 | 35,800.00 | 36,040.00 | 0.0M |
| 2025-04-24 | 35,630.00 | 35,670.00 | 35,400.00 | 35,400.00 | 0.0M |
| 2025-04-23 | 35,570.00 | 35,570.00 | 35,100.00 | 35,220.00 | 0.0M |
| 2025-04-22 | 34,530.00 | 34,700.00 | 34,480.00 | 34,560.00 | 0.0M |
| 2025-04-21 | 34,930.00 | 34,970.00 | 34,590.00 | 34,720.00 | 0.0M |
| 2025-04-18 | 34,760.00 | 35,130.00 | 34,680.00 | 35,100.00 | 0.0M |
| 2025-04-17 | 34,330.00 | 34,730.00 | 34,330.00 | 34,730.00 | 0.0M |
| 2025-04-16 | 34,560.00 | 34,590.00 | 34,050.00 | 34,050.00 | 0.0M |
| 2025-04-15 | 34,660.00 | 34,790.00 | 34,650.00 | 34,660.00 | 0.0M |
| 2025-04-14 | 34,480.00 | 34,670.00 | 34,080.00 | 34,080.00 | 0.0M |
| 2025-04-11 | 33,260.00 | 34,030.00 | 32,990.00 | 33,540.00 | 0.0M |
| 2025-04-10 | 35,190.00 | 35,210.00 | 34,550.00 | 34,640.00 | 0.0M |
| 2025-04-09 | 32,540.00 | 32,620.00 | 31,630.00 | 32,140.00 | 0.0M |
| 2025-04-08 | 32,810.00 | 33,600.00 | 32,810.00 | 33,170.00 | 0.0M |
| 2025-04-07 | 32,590.00 | 32,590.00 | 31,000.00 | 31,600.00 | 0.1M |
| 2025-04-04 | 34,630.00 | 34,690.00 | 33,660.00 | 34,690.00 | 0.0M |
| 2025-04-03 | 34,430.00 | 35,220.00 | 34,380.00 | 35,200.00 | 0.1M |
| 2025-04-02 | 36,110.00 | 36,170.00 | 35,830.00 | 36,050.00 | 0.0M |
| 2025-04-01 | 36,360.00 | 36,440.00 | 35,960.00 | 36,020.00 | 0.0M |
| 2025-03-31 | 36,360.00 | 36,690.00 | 35,950.00 | 36,300.00 | 0.1M |
| 2025-03-28 | 37,720.00 | 37,720.00 | 37,280.00 | 37,510.00 | 0.0M |
| 2025-03-27 | 37,780.00 | 37,930.00 | 37,670.00 | 37,860.00 | 0.0M |
| 2025-03-26 | 38,190.00 | 38,320.00 | 38,000.00 | 38,150.00 | 0.0M |
| 2025-03-25 | 38,200.00 | 38,210.00 | 37,810.00 | 37,940.00 | 0.0M |
| 2025-03-24 | 37,800.00 | 37,800.00 | 37,750.00 | 37,780.00 | 0.0M |
| 2025-03-21 | 37,850.00 | 38,070.00 | 37,810.00 | 37,820.00 | 0.0M |
| 2025-03-19 | 38,030.00 | 38,210.00 | 37,910.00 | 37,910.00 | 0.0M |
| 2025-03-18 | 38,030.00 | 38,100.00 | 37,960.00 | 37,990.00 | 0.0M |
| 2025-03-17 | 37,560.00 | 37,650.00 | 37,490.00 | 37,580.00 | 0.0M |
| 2025-03-14 | 36,850.00 | 37,230.00 | 36,810.00 | 37,200.00 | 0.0M |
| 2025-03-13 | 37,260.00 | 37,420.00 | 36,870.00 | 36,870.00 | 0.0M |
| 2025-03-12 | 36,780.00 | 37,060.00 | 36,780.00 | 36,900.00 | 0.0M |
| 2025-03-11 | 36,770.00 | 36,860.00 | 36,100.00 | 36,560.00 | 0.0M |
| 2025-03-10 | 37,090.00 | 37,210.00 | 36,800.00 | 37,160.00 | 0.0M |
| 2025-03-07 | 37,150.00 | 37,230.00 | 36,920.00 | 36,980.00 | 0.0M |
| 2025-03-06 | 37,720.00 | 37,940.00 | 37,720.00 | 37,790.00 | 0.0M |
| 2025-03-05 | 37,400.00 | 37,690.00 | 37,280.00 | 37,500.00 | 0.0M |
| 2025-03-04 | 37,480.00 | 37,510.00 | 36,920.00 | 37,510.00 | 0.0M |
| 2025-03-03 | 37,850.00 | 37,950.00 | 37,500.00 | 37,750.00 | 0.0M |
| 2025-02-28 | 37,830.00 | 37,830.00 | 36,980.00 | 37,630.00 | 0.0M |
| 2025-02-27 | 38,350.00 | 38,440.00 | 38,170.00 | 38,170.00 | 0.0M |
| 2025-02-26 | 38,320.00 | 38,320.00 | 37,840.00 | 38,240.00 | 0.0M |
| 2025-02-25 | 38,340.00 | 38,560.00 | 38,180.00 | 38,410.00 | 0.0M |
| 2025-02-21 | 38,600.00 | 38,930.00 | 38,550.00 | 38,930.00 | 0.0M |
| 2025-02-20 | 39,050.00 | 39,050.00 | 38,560.00 | 38,770.00 | 0.0M |
| 2025-02-19 | 39,320.00 | 39,350.00 | 39,100.00 | 39,230.00 | 0.0M |
| 2025-02-18 | 39,310.00 | 39,580.00 | 39,300.00 | 39,420.00 | 0.0M |
| 2025-02-17 | 39,160.00 | 39,300.00 | 39,110.00 | 39,300.00 | 0.0M |
| 2025-02-14 | 39,850.00 | 39,850.00 | 39,200.00 | 39,200.00 | 0.0M |
| 2025-02-13 | 39,250.00 | 39,650.00 | 39,250.00 | 39,580.00 | 0.0M |
| 2025-02-12 | 39,130.00 | 39,190.00 | 38,930.00 | 39,130.00 | 0.0M |
| 2025-02-10 | 38,800.00 | 38,990.00 | 38,710.00 | 38,990.00 | 0.0M |
| 2025-02-07 | 38,950.00 | 39,100.00 | 38,850.00 | 38,930.00 | 0.0M |
| 2025-02-06 | 39,020.00 | 39,250.00 | 39,000.00 | 39,140.00 | 0.0M |
| 2025-02-05 | 39,050.00 | 39,170.00 | 38,800.00 | 38,820.00 | 0.0M |
| 2025-02-04 | 39,320.00 | 39,340.00 | 38,680.00 | 38,840.00 | 0.0M |
| 2025-02-03 | 38,620.00 | 38,920.00 | 38,520.00 | 38,800.00 | 0.0M |
| 2025-01-31 | 39,700.00 | 39,760.00 | 39,570.00 | 39,760.00 | 0.0M |
| 2025-01-30 | 39,400.00 | 39,670.00 | 39,340.00 | 39,570.00 | 0.0M |
| 2025-01-29 | 39,420.00 | 39,520.00 | 39,220.00 | 39,520.00 | 0.0M |
| 2025-01-28 | 39,280.00 | 39,420.00 | 38,990.00 | 39,180.00 | 0.0M |
| 2025-01-27 | 40,270.00 | 40,320.00 | 39,620.00 | 39,640.00 | 0.0M |
| 2025-01-24 | 40,040.00 | 40,340.00 | 39,970.00 | 39,970.00 | 0.0M |
| 2025-01-23 | 39,860.00 | 40,100.00 | 39,780.00 | 39,870.00 | 0.0M |
| 2025-01-22 | 39,530.00 | 39,780.00 | 39,440.00 | 39,730.00 | 0.0M |
| 2025-01-21 | 39,290.00 | 39,300.00 | 38,760.00 | 39,090.00 | 0.0M |
| 2025-01-20 | 38,820.00 | 39,090.00 | 38,820.00 | 38,930.00 | 0.0M |
| 2025-01-17 | 38,600.00 | 38,680.00 | 38,150.00 | 38,680.00 | 0.0M |
| 2025-01-16 | 38,830.00 | 39,010.00 | 38,480.00 | 38,480.00 | 0.0M |
| 2025-01-15 | 38,880.00 | 38,900.00 | 38,410.00 | 38,520.00 | 0.0M |
| 2025-01-14 | 39,080.00 | 39,080.00 | 38,400.00 | 38,680.00 | 0.0M |
| 2025-01-10 | 39,480.00 | 39,510.00 | 39,260.00 | 39,310.00 | 0.0M |
| 2025-01-09 | 39,960.00 | 39,970.00 | 39,480.00 | 39,480.00 | 0.0M |
| 2025-01-08 | 39,960.00 | 40,160.00 | 39,800.00 | 40,080.00 | 0.0M |
| 2025-01-07 | 39,750.00 | 40,390.00 | 39,690.00 | 40,390.00 | 0.0M |
| 2025-01-06 | 40,200.00 | 40,340.00 | 39,600.00 | 39,690.00 | 0.0M |