4,023.00
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 4,294.00 | 4,359.00 | 4,290.00 | 4,359.00 | 189.7K |
| 09:05 | 4,360.00 | 4,382.00 | 4,351.00 | 4,365.00 | 53.8K |
| 09:10 | 4,363.00 | 4,388.00 | 4,361.00 | 4,379.00 | 98.1K |
| 09:15 | 4,380.00 | 4,380.00 | 4,348.00 | 4,348.00 | 58.8K |
| 09:20 | 4,349.00 | 4,350.00 | 4,319.00 | 4,323.00 | 45.3K |
| 09:25 | 4,322.00 | 4,329.00 | 4,316.00 | 4,328.00 | 36.8K |
| 09:30 | 4,329.00 | 4,365.00 | 4,328.00 | 4,360.00 | 32.3K |
| 09:35 | 4,360.00 | 4,368.00 | 4,348.00 | 4,356.00 | 37.7K |
| 09:40 | 4,356.00 | 4,363.00 | 4,343.00 | 4,356.00 | 40.5K |
| 09:45 | 4,354.00 | 4,371.00 | 4,352.00 | 4,363.00 | 20.2K |
| 09:50 | 4,362.00 | 4,363.00 | 4,354.00 | 4,360.00 | 23.7K |
| 09:55 | 4,360.00 | 4,376.00 | 4,360.00 | 4,373.00 | 39.7K |
| 10:00 | 4,369.00 | 4,385.00 | 4,367.00 | 4,375.00 | 30.7K |
| 10:05 | 4,375.00 | 4,383.00 | 4,368.00 | 4,376.00 | 15.2K |
| 10:10 | 4,377.00 | 4,379.00 | 4,371.00 | 4,375.00 | 12.4K |
| 10:15 | 4,375.00 | 4,384.00 | 4,374.00 | 4,380.00 | 14.3K |
| 10:20 | 4,379.00 | 4,380.00 | 4,369.00 | 4,379.00 | 21.9K |
| 10:25 | 4,379.00 | 4,385.00 | 4,375.00 | 4,383.00 | 19.1K |
| 10:30 | 4,382.00 | 4,399.00 | 4,379.00 | 4,399.00 | 53.8K |
| 10:35 | 4,399.00 | 4,407.00 | 4,386.00 | 4,395.00 | 46.7K |
| 10:40 | 4,395.00 | 4,398.00 | 4,372.00 | 4,373.00 | 30.0K |
| 10:45 | 4,375.00 | 4,378.00 | 4,371.00 | 4,373.00 | 16.6K |
| 10:50 | 4,375.00 | 4,380.00 | 4,366.00 | 4,371.00 | 13.9K |
| 10:55 | 4,370.00 | 4,372.00 | 4,360.00 | 4,368.00 | 17.6K |
| 11:00 | 4,368.00 | 4,371.00 | 4,363.00 | 4,365.00 | 9.0K |
| 11:05 | 4,365.00 | 4,369.00 | 4,354.00 | 4,356.00 | 11.1K |
| 11:10 | 4,357.00 | 4,362.00 | 4,343.00 | 4,343.00 | 17.9K |
| 11:15 | 4,343.00 | 4,347.00 | 4,336.00 | 4,341.00 | 20.3K |
| 11:20 | 4,340.00 | 4,341.00 | 4,328.00 | 4,333.00 | 15.5K |
| 11:25 | 4,333.00 | 4,338.00 | 4,332.00 | 4,338.00 | 18.6K |
| 11:30 | 4,339.00 | 4,339.00 | 4,339.00 | 4,339.00 | 1.0K |
| 12:30 | 4,340.00 | 4,348.00 | 4,337.00 | 4,345.00 | 41.6K |
| 12:35 | 4,345.00 | 4,353.00 | 4,340.00 | 4,345.00 | 25.4K |
| 12:40 | 4,345.00 | 4,350.00 | 4,332.00 | 4,332.00 | 22.4K |
| 12:45 | 4,332.00 | 4,334.00 | 4,312.00 | 4,312.00 | 39.2K |
| 12:50 | 4,313.00 | 4,315.00 | 4,312.00 | 4,315.00 | 17.5K |
| 12:55 | 4,316.00 | 4,319.00 | 4,313.00 | 4,317.00 | 12.8K |
| 13:00 | 4,318.00 | 4,318.00 | 4,307.00 | 4,307.00 | 17.6K |
| 13:05 | 4,308.00 | 4,312.00 | 4,306.00 | 4,312.00 | 15.6K |
| 13:10 | 4,313.00 | 4,313.00 | 4,304.00 | 4,307.00 | 15.8K |
| 13:15 | 4,308.00 | 4,308.00 | 4,301.00 | 4,305.00 | 11.4K |
| 13:20 | 4,304.00 | 4,309.00 | 4,304.00 | 4,306.00 | 12.5K |
| 13:25 | 4,305.00 | 4,308.00 | 4,303.00 | 4,306.00 | 9.4K |
| 13:30 | 4,306.00 | 4,306.00 | 4,298.00 | 4,300.00 | 25.1K |
| 13:35 | 4,300.00 | 4,300.00 | 4,285.00 | 4,286.00 | 30.8K |
| 13:40 | 4,286.00 | 4,293.00 | 4,286.00 | 4,292.00 | 16.4K |
| 13:45 | 4,292.00 | 4,296.00 | 4,290.00 | 4,293.00 | 20.8K |
| 13:50 | 4,293.00 | 4,297.00 | 4,290.00 | 4,291.00 | 13.5K |
| 13:55 | 4,291.00 | 4,293.00 | 4,291.00 | 4,292.00 | 6.0K |
| 14:00 | 4,293.00 | 4,310.00 | 4,293.00 | 4,308.00 | 21.9K |
| 14:05 | 4,308.00 | 4,312.00 | 4,305.00 | 4,311.00 | 11.6K |
| 14:10 | 4,311.00 | 4,312.00 | 4,304.00 | 4,304.00 | 15.1K |
| 14:15 | 4,304.00 | 4,305.00 | 4,302.00 | 4,303.00 | 10.1K |
| 14:20 | 4,304.00 | 4,304.00 | 4,298.00 | 4,299.00 | 8.2K |
| 14:25 | 4,299.00 | 4,300.00 | 4,295.00 | 4,295.00 | 14.1K |
| 14:30 | 4,295.00 | 4,299.00 | 4,292.00 | 4,299.00 | 19.4K |
| 14:35 | 4,299.00 | 4,299.00 | 4,296.00 | 4,298.00 | 9.5K |
| 14:40 | 4,298.00 | 4,298.00 | 4,291.00 | 4,293.00 | 17.0K |
| 14:45 | 4,293.00 | 4,296.00 | 4,292.00 | 4,294.00 | 14.4K |
| 14:50 | 4,294.00 | 4,296.00 | 4,285.00 | 4,287.00 | 22.5K |
| 14:55 | 4,286.00 | 4,286.00 | 4,266.00 | 4,267.00 | 30.4K |
| 15:00 | 4,267.00 | 4,268.00 | 4,256.00 | 4,257.00 | 37.6K |
| 15:05 | 4,257.00 | 4,263.00 | 4,257.00 | 4,262.00 | 26.6K |
| 15:10 | 4,260.00 | 4,262.00 | 4,259.00 | 4,259.00 | 20.1K |
| 15:15 | 4,260.00 | 4,264.00 | 4,258.00 | 4,262.00 | 24.9K |
| 15:20 | 4,262.00 | 4,267.00 | 4,259.00 | 4,260.00 | 44.0K |
| 15:30 | 4,268.00 | 4,268.00 | 4,268.00 | 4,268.00 | 2,536.0K |