3,785.00
Last Update: 2025-10-02
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 3,790.00 | 3,890.00 | 3,730.00 | 3,820.00 | 112.7K |
| 09:05 | 3,820.00 | 3,820.00 | 3,740.00 | 3,790.00 | 35.2K |
| 09:10 | 3,800.00 | 3,815.00 | 3,675.00 | 3,710.00 | 105.1K |
| 09:15 | 3,705.00 | 3,795.00 | 3,705.00 | 3,785.00 | 42.9K |
| 09:20 | 3,790.00 | 3,840.00 | 3,770.00 | 3,805.00 | 36.1K |
| 09:25 | 3,815.00 | 3,895.00 | 3,815.00 | 3,880.00 | 72.4K |
| 09:30 | 3,895.00 | 4,085.00 | 3,870.00 | 4,040.00 | 175.6K |
| 09:35 | 4,040.00 | 4,175.00 | 3,980.00 | 4,175.00 | 165.9K |
| 09:40 | 4,175.00 | 4,195.00 | 4,095.00 | 4,115.00 | 302.3K |
| 09:45 | 4,115.00 | 4,150.00 | 4,080.00 | 4,100.00 | 76.0K |
| 09:50 | 4,100.00 | 4,245.00 | 4,080.00 | 4,220.00 | 174.3K |
| 09:55 | 4,240.00 | 4,350.00 | 4,175.00 | 4,225.00 | 320.2K |
| 10:00 | 4,245.00 | 4,245.00 | 4,105.00 | 4,140.00 | 104.6K |
| 10:05 | 4,135.00 | 4,175.00 | 4,065.00 | 4,090.00 | 82.2K |
| 10:10 | 4,085.00 | 4,150.00 | 4,060.00 | 4,135.00 | 48.2K |
| 10:15 | 4,135.00 | 4,215.00 | 4,130.00 | 4,170.00 | 38.6K |
| 10:20 | 4,160.00 | 4,180.00 | 4,105.00 | 4,125.00 | 35.3K |
| 10:25 | 4,125.00 | 4,140.00 | 4,095.00 | 4,120.00 | 16.1K |
| 10:30 | 4,115.00 | 4,115.00 | 4,085.00 | 4,095.00 | 20.2K |
| 10:35 | 4,105.00 | 4,210.00 | 4,095.00 | 4,180.00 | 44.9K |
| 10:40 | 4,180.00 | 4,200.00 | 4,125.00 | 4,155.00 | 16.8K |
| 10:45 | 4,155.00 | 4,185.00 | 4,135.00 | 4,170.00 | 9.7K |
| 10:50 | 4,170.00 | 4,190.00 | 4,085.00 | 4,110.00 | 47.3K |
| 10:55 | 4,100.00 | 4,110.00 | 4,090.00 | 4,095.00 | 7.8K |
| 11:00 | 4,115.00 | 4,175.00 | 4,095.00 | 4,125.00 | 19.7K |
| 11:05 | 4,120.00 | 4,120.00 | 4,050.00 | 4,060.00 | 39.8K |
| 11:10 | 4,060.00 | 4,130.00 | 4,060.00 | 4,130.00 | 9.0K |
| 11:15 | 4,130.00 | 4,145.00 | 4,110.00 | 4,145.00 | 9.3K |
| 11:20 | 4,145.00 | 4,250.00 | 4,145.00 | 4,215.00 | 85.9K |
| 11:25 | 4,215.00 | 4,310.00 | 4,215.00 | 4,275.00 | 107.0K |
| 11:30 | 4,280.00 | 4,285.00 | 4,205.00 | 4,215.00 | 58.1K |
| 11:35 | 4,215.00 | 4,300.00 | 4,215.00 | 4,290.00 | 31.5K |
| 11:40 | 4,295.00 | 4,340.00 | 4,255.00 | 4,340.00 | 85.6K |
| 11:45 | 4,345.00 | 4,385.00 | 4,300.00 | 4,345.00 | 171.2K |
| 11:50 | 4,330.00 | 4,345.00 | 4,250.00 | 4,315.00 | 73.6K |
| 11:55 | 4,315.00 | 4,355.00 | 4,310.00 | 4,315.00 | 31.1K |
| 12:00 | 4,315.00 | 4,325.00 | 4,300.00 | 4,315.00 | 21.6K |
| 12:05 | 4,300.00 | 4,315.00 | 4,270.00 | 4,270.00 | 18.1K |
| 12:10 | 4,270.00 | 4,300.00 | 4,270.00 | 4,280.00 | 9.8K |
| 12:15 | 4,275.00 | 4,275.00 | 4,245.00 | 4,250.00 | 32.8K |
| 12:20 | 4,260.00 | 4,260.00 | 4,210.00 | 4,230.00 | 20.3K |
| 12:25 | 4,225.00 | 4,230.00 | 4,205.00 | 4,220.00 | 10.9K |
| 12:30 | 4,220.00 | 4,250.00 | 4,210.00 | 4,215.00 | 12.2K |
| 12:35 | 4,210.00 | 4,230.00 | 4,205.00 | 4,215.00 | 12.2K |
| 12:40 | 4,215.00 | 4,275.00 | 4,205.00 | 4,270.00 | 34.9K |
| 12:45 | 4,260.00 | 4,270.00 | 4,210.00 | 4,245.00 | 5.1K |
| 12:50 | 4,245.00 | 4,245.00 | 4,225.00 | 4,240.00 | 6.4K |
| 12:55 | 4,240.00 | 4,245.00 | 4,220.00 | 4,240.00 | 11.5K |
| 13:00 | 4,225.00 | 4,250.00 | 4,220.00 | 4,230.00 | 7.5K |
| 13:05 | 4,230.00 | 4,240.00 | 4,220.00 | 4,240.00 | 3.0K |
| 13:10 | 4,235.00 | 4,280.00 | 4,235.00 | 4,280.00 | 22.2K |
| 13:15 | 4,285.00 | 4,330.00 | 4,280.00 | 4,300.00 | 35.9K |
| 13:20 | 4,295.00 | 4,315.00 | 4,295.00 | 4,310.00 | 12.2K |
| 13:25 | 4,310.00 | 4,320.00 | 4,260.00 | 4,295.00 | 14.1K |
| 13:30 | 4,280.00 | 4,300.00 | 4,260.00 | 4,285.00 | 16.1K |
| 13:35 | 4,285.00 | 4,300.00 | 4,250.00 | 4,250.00 | 34.4K |
| 13:40 | 4,245.00 | 4,300.00 | 4,225.00 | 4,275.00 | 40.6K |
| 13:45 | 4,275.00 | 4,275.00 | 4,230.00 | 4,245.00 | 6.7K |
| 13:50 | 4,260.00 | 4,260.00 | 4,225.00 | 4,255.00 | 4.0K |
| 13:55 | 4,250.00 | 4,325.00 | 4,250.00 | 4,280.00 | 37.4K |
| 14:00 | 4,295.00 | 4,300.00 | 4,255.00 | 4,255.00 | 5.0K |
| 14:05 | 4,255.00 | 4,300.00 | 4,250.00 | 4,275.00 | 20.7K |
| 14:10 | 4,275.00 | 4,300.00 | 4,270.00 | 4,285.00 | 6.2K |
| 14:15 | 4,300.00 | 4,420.00 | 4,300.00 | 4,375.00 | 217.2K |
| 14:20 | 4,370.00 | 4,400.00 | 4,345.00 | 4,370.00 | 67.5K |
| 14:25 | 4,370.00 | 4,380.00 | 4,230.00 | 4,260.00 | 108.1K |
| 14:30 | 4,250.00 | 4,280.00 | 4,235.00 | 4,245.00 | 31.9K |
| 14:35 | 4,245.00 | 4,265.00 | 4,220.00 | 4,255.00 | 23.8K |
| 14:40 | 4,260.00 | 4,295.00 | 4,240.00 | 4,295.00 | 34.8K |
| 14:45 | 4,290.00 | 4,300.00 | 4,255.00 | 4,275.00 | 13.6K |
| 14:50 | 4,270.00 | 4,285.00 | 4,265.00 | 4,280.00 | 11.0K |
| 14:55 | 4,280.00 | 4,280.00 | 4,250.00 | 4,250.00 | 21.5K |
| 15:00 | 4,260.00 | 4,265.00 | 4,250.00 | 4,265.00 | 8.9K |
| 15:05 | 4,280.00 | 4,295.00 | 4,255.00 | 4,270.00 | 17.9K |
| 15:10 | 4,265.00 | 4,280.00 | 4,250.00 | 4,250.00 | 10.9K |
| 15:15 | 4,265.00 | 4,300.00 | 4,250.00 | 4,265.00 | 26.6K |
| 15:25 | 4,245.00 | 4,245.00 | 4,245.00 | 4,245.00 | 29.3K |