4,023.00
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 3,935.00 | 3,960.00 | 3,935.00 | 3,958.00 | 153.6K |
| 09:05 | 3,959.00 | 3,962.00 | 3,947.00 | 3,952.00 | 41.4K |
| 09:10 | 3,953.00 | 3,967.00 | 3,953.00 | 3,962.00 | 33.6K |
| 09:15 | 3,960.00 | 3,977.00 | 3,958.00 | 3,971.00 | 46.9K |
| 09:20 | 3,974.00 | 3,988.00 | 3,973.00 | 3,984.00 | 54.5K |
| 09:25 | 3,986.00 | 3,998.00 | 3,982.00 | 3,996.00 | 70.0K |
| 09:30 | 3,997.00 | 4,012.00 | 3,996.00 | 4,012.00 | 92.1K |
| 09:35 | 4,015.00 | 4,035.00 | 4,012.00 | 4,015.00 | 94.5K |
| 09:40 | 4,015.00 | 4,027.00 | 4,015.00 | 4,024.00 | 52.4K |
| 09:45 | 4,019.00 | 4,019.00 | 4,007.00 | 4,010.00 | 30.3K |
| 09:50 | 4,009.00 | 4,009.00 | 4,000.00 | 4,004.00 | 36.3K |
| 09:55 | 4,005.00 | 4,020.00 | 4,003.00 | 4,009.00 | 51.2K |
| 10:00 | 4,010.00 | 4,020.00 | 4,008.00 | 4,017.00 | 21.8K |
| 10:05 | 4,018.00 | 4,020.00 | 4,008.00 | 4,017.00 | 28.5K |
| 10:10 | 4,017.00 | 4,020.00 | 4,007.00 | 4,012.00 | 15.2K |
| 10:15 | 4,011.00 | 4,013.00 | 4,005.00 | 4,010.00 | 16.3K |
| 10:20 | 4,010.00 | 4,018.00 | 4,010.00 | 4,017.00 | 26.6K |
| 10:25 | 4,017.00 | 4,017.00 | 4,007.00 | 4,013.00 | 18.5K |
| 10:30 | 4,012.00 | 4,014.00 | 4,009.00 | 4,013.00 | 14.2K |
| 10:35 | 4,012.00 | 4,013.00 | 4,007.00 | 4,012.00 | 13.1K |
| 10:40 | 4,012.00 | 4,023.00 | 4,012.00 | 4,019.00 | 41.8K |
| 10:45 | 4,017.00 | 4,017.00 | 4,008.00 | 4,012.00 | 10.4K |
| 10:50 | 4,012.00 | 4,017.00 | 4,007.00 | 4,012.00 | 12.0K |
| 10:55 | 4,012.00 | 4,013.00 | 3,997.00 | 3,997.00 | 27.5K |
| 11:00 | 3,998.00 | 4,004.00 | 3,998.00 | 4,004.00 | 17.1K |
| 11:05 | 4,004.00 | 4,004.00 | 3,988.00 | 3,989.00 | 16.4K |
| 11:10 | 3,990.00 | 3,998.00 | 3,990.00 | 3,996.00 | 22.2K |
| 11:15 | 3,996.00 | 4,003.00 | 3,989.00 | 4,002.00 | 24.0K |
| 11:20 | 4,001.00 | 4,007.00 | 4,000.00 | 4,003.00 | 15.3K |
| 11:25 | 4,004.00 | 4,009.00 | 3,999.00 | 4,002.00 | 20.1K |
| 11:30 | 4,003.00 | 4,003.00 | 4,003.00 | 4,003.00 | 1.2K |
| 12:30 | 4,006.00 | 4,016.00 | 4,003.00 | 4,010.00 | 58.2K |
| 12:35 | 4,007.00 | 4,012.00 | 4,007.00 | 4,007.00 | 21.6K |
| 12:40 | 4,007.00 | 4,008.00 | 4,004.00 | 4,006.00 | 19.4K |
| 12:45 | 4,008.00 | 4,013.00 | 4,004.00 | 4,007.00 | 31.2K |
| 12:50 | 4,007.00 | 4,007.00 | 4,000.00 | 4,004.00 | 28.1K |
| 12:55 | 4,002.00 | 4,005.00 | 3,993.00 | 3,993.00 | 17.8K |
| 13:00 | 3,992.00 | 3,994.00 | 3,988.00 | 3,990.00 | 15.0K |
| 13:05 | 3,990.00 | 3,990.00 | 3,983.00 | 3,987.00 | 25.4K |
| 13:10 | 3,986.00 | 3,993.00 | 3,986.00 | 3,989.00 | 18.8K |
| 13:15 | 3,988.00 | 3,990.00 | 3,986.00 | 3,987.00 | 8.4K |
| 13:20 | 3,987.00 | 3,988.00 | 3,984.00 | 3,988.00 | 12.5K |
| 13:25 | 3,989.00 | 3,995.00 | 3,989.00 | 3,994.00 | 14.7K |
| 13:30 | 3,994.00 | 3,996.00 | 3,989.00 | 3,990.00 | 13.5K |
| 13:35 | 3,990.00 | 3,992.00 | 3,985.00 | 3,990.00 | 15.5K |
| 13:40 | 3,991.00 | 3,995.00 | 3,989.00 | 3,995.00 | 13.5K |
| 13:45 | 3,995.00 | 3,999.00 | 3,995.00 | 3,997.00 | 11.4K |
| 13:50 | 3,997.00 | 3,998.00 | 3,992.00 | 3,992.00 | 13.8K |
| 13:55 | 3,992.00 | 3,999.00 | 3,992.00 | 3,999.00 | 10.6K |
| 14:00 | 3,999.00 | 4,003.00 | 3,999.00 | 4,001.00 | 18.3K |
| 14:05 | 4,001.00 | 4,004.00 | 3,997.00 | 3,999.00 | 16.5K |
| 14:10 | 3,999.00 | 4,000.00 | 3,997.00 | 3,998.00 | 9.2K |
| 14:15 | 3,999.00 | 4,002.00 | 3,991.00 | 3,991.00 | 16.2K |
| 14:20 | 3,992.00 | 3,996.00 | 3,992.00 | 3,995.00 | 8.5K |
| 14:25 | 3,994.00 | 3,995.00 | 3,981.00 | 3,981.00 | 12.3K |
| 14:30 | 3,981.00 | 3,986.00 | 3,977.00 | 3,977.00 | 18.8K |
| 14:35 | 3,978.00 | 3,979.00 | 3,976.00 | 3,979.00 | 7.7K |
| 14:40 | 3,978.00 | 3,979.00 | 3,970.00 | 3,971.00 | 16.9K |
| 14:45 | 3,970.00 | 3,971.00 | 3,967.00 | 3,968.00 | 15.0K |
| 14:50 | 3,968.00 | 3,968.00 | 3,964.00 | 3,966.00 | 17.9K |
| 14:55 | 3,967.00 | 3,969.00 | 3,951.00 | 3,953.00 | 30.2K |
| 15:00 | 3,953.00 | 3,954.00 | 3,944.00 | 3,945.00 | 35.8K |
| 15:05 | 3,947.00 | 3,948.00 | 3,942.00 | 3,942.00 | 27.5K |
| 15:10 | 3,943.00 | 3,948.00 | 3,940.00 | 3,943.00 | 31.3K |
| 15:15 | 3,943.00 | 3,951.00 | 3,942.00 | 3,947.00 | 40.2K |
| 15:20 | 3,948.00 | 3,953.00 | 3,948.00 | 3,953.00 | 30.0K |
| 15:30 | 3,959.00 | 3,959.00 | 3,959.00 | 3,959.00 | 329.8K |