5,843.00
Last Update: 2025-10-03
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:00 | 5,780.00 | 5,794.00 | 5,737.00 | 5,794.00 | 23.7K |
09:05 | 5,789.00 | 5,789.00 | 5,771.00 | 5,779.00 | 6.8K |
09:10 | 5,777.00 | 5,795.00 | 5,772.00 | 5,791.00 | 3.6K |
09:15 | 5,790.00 | 5,806.00 | 5,790.00 | 5,803.00 | 3.9K |
09:20 | 5,802.00 | 5,805.00 | 5,801.00 | 5,804.00 | 2.5K |
09:25 | 5,808.00 | 5,826.00 | 5,808.00 | 5,826.00 | 3.4K |
09:30 | 5,827.00 | 5,829.00 | 5,820.00 | 5,827.00 | 2.5K |
09:35 | 5,831.00 | 5,836.00 | 5,829.00 | 5,836.00 | 2.8K |
09:40 | 5,832.00 | 5,847.00 | 5,832.00 | 5,842.00 | 3.1K |
09:45 | 5,843.00 | 5,843.00 | 5,838.00 | 5,842.00 | 2.9K |
09:50 | 5,843.00 | 5,845.00 | 5,831.00 | 5,833.00 | 4.0K |
09:55 | 5,837.00 | 5,844.00 | 5,837.00 | 5,842.00 | 1.9K |
10:00 | 5,845.00 | 5,848.00 | 5,845.00 | 5,848.00 | 1.4K |
10:05 | 5,845.00 | 5,850.00 | 5,845.00 | 5,847.00 | 3.2K |
10:10 | 5,848.00 | 5,862.00 | 5,848.00 | 5,862.00 | 2.2K |
10:15 | 5,863.00 | 5,872.00 | 5,863.00 | 5,871.00 | 2.5K |
10:20 | 5,873.00 | 5,874.00 | 5,870.00 | 5,873.00 | 2.3K |
10:25 | 5,874.00 | 5,877.00 | 5,872.00 | 5,877.00 | 1.9K |
10:30 | 5,877.00 | 5,877.00 | 5,875.00 | 5,877.00 | 1.0K |
10:35 | 5,876.00 | 5,876.00 | 5,864.00 | 5,864.00 | 4.8K |
10:40 | 5,866.00 | 5,871.00 | 5,866.00 | 5,871.00 | 0.9K |
10:45 | 5,876.00 | 5,880.00 | 5,875.00 | 5,875.00 | 2.6K |
10:50 | 5,875.00 | 5,877.00 | 5,875.00 | 5,875.00 | 0.6K |
10:55 | 5,874.00 | 5,874.00 | 5,867.00 | 5,867.00 | 1.8K |
11:00 | 5,867.00 | 5,871.00 | 5,865.00 | 5,871.00 | 2.2K |
11:05 | 5,873.00 | 5,873.00 | 5,873.00 | 5,873.00 | 0.2K |
11:10 | 5,872.00 | 5,876.00 | 5,869.00 | 5,869.00 | 2.3K |
11:15 | 5,868.00 | 5,868.00 | 5,865.00 | 5,865.00 | 1.5K |
11:20 | 5,868.00 | 5,868.00 | 5,864.00 | 5,864.00 | 2.7K |
11:25 | 5,866.00 | 5,866.00 | 5,858.00 | 5,859.00 | 1.6K |
11:30 | 5,858.00 | 5,858.00 | 5,858.00 | 5,858.00 | 0.2K |
12:30 | 5,874.00 | 5,876.00 | 5,866.00 | 5,870.00 | 8.3K |
12:35 | 5,870.00 | 5,874.00 | 5,869.00 | 5,871.00 | 2.1K |
12:40 | 5,873.00 | 5,880.00 | 5,873.00 | 5,880.00 | 1.2K |
12:45 | 5,879.00 | 5,879.00 | 5,873.00 | 5,877.00 | 2.6K |
12:50 | 5,878.00 | 5,878.00 | 5,875.00 | 5,875.00 | 1.5K |
12:55 | 5,877.00 | 5,882.00 | 5,877.00 | 5,881.00 | 1.2K |
13:00 | 5,881.00 | 5,891.00 | 5,881.00 | 5,889.00 | 2.7K |
13:05 | 5,888.00 | 5,892.00 | 5,887.00 | 5,887.00 | 2.0K |
13:10 | 5,886.00 | 5,889.00 | 5,886.00 | 5,888.00 | 1.6K |
13:15 | 5,888.00 | 5,889.00 | 5,887.00 | 5,889.00 | 1.7K |
13:20 | 5,891.00 | 5,893.00 | 5,891.00 | 5,891.00 | 1.4K |
13:25 | 5,893.00 | 5,894.00 | 5,890.00 | 5,894.00 | 1.8K |
13:30 | 5,893.00 | 5,894.00 | 5,891.00 | 5,893.00 | 1.3K |
13:35 | 5,890.00 | 5,890.00 | 5,882.00 | 5,882.00 | 1.9K |
13:40 | 5,880.00 | 5,881.00 | 5,875.00 | 5,875.00 | 1.5K |
13:45 | 5,877.00 | 5,879.00 | 5,877.00 | 5,877.00 | 1.7K |
13:50 | 5,879.00 | 5,887.00 | 5,879.00 | 5,887.00 | 1.6K |
13:55 | 5,889.00 | 5,891.00 | 5,889.00 | 5,890.00 | 1.0K |
14:00 | 5,891.00 | 5,891.00 | 5,886.00 | 5,886.00 | 1.6K |
14:05 | 5,890.00 | 5,890.00 | 5,886.00 | 5,886.00 | 2.4K |
14:10 | 5,884.00 | 5,886.00 | 5,882.00 | 5,882.00 | 1.9K |
14:15 | 5,881.00 | 5,887.00 | 5,881.00 | 5,887.00 | 3.6K |
14:20 | 5,886.00 | 5,893.00 | 5,886.00 | 5,891.00 | 3.4K |
14:25 | 5,892.00 | 5,892.00 | 5,888.00 | 5,889.00 | 2.0K |
14:30 | 5,891.00 | 5,893.00 | 5,890.00 | 5,893.00 | 2.8K |
14:35 | 5,894.00 | 5,898.00 | 5,893.00 | 5,898.00 | 2.0K |
14:40 | 5,900.00 | 5,900.00 | 5,898.00 | 5,899.00 | 1.9K |
14:45 | 5,898.00 | 5,898.00 | 5,897.00 | 5,898.00 | 1.5K |
14:50 | 5,897.00 | 5,903.00 | 5,897.00 | 5,903.00 | 2.5K |
14:55 | 5,902.00 | 5,902.00 | 5,896.00 | 5,896.00 | 3.5K |
15:00 | 5,895.00 | 5,895.00 | 5,894.00 | 5,895.00 | 1.6K |
15:05 | 5,895.00 | 5,896.00 | 5,894.00 | 5,895.00 | 3.0K |
15:10 | 5,894.00 | 5,898.00 | 5,891.00 | 5,891.00 | 4.5K |
15:15 | 5,890.00 | 5,890.00 | 5,880.00 | 5,882.00 | 7.2K |
15:20 | 5,884.00 | 5,886.00 | 5,878.00 | 5,882.00 | 8.1K |
15:30 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 78.9K |