4,023.00
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 4,093.00 | 4,110.00 | 4,068.00 | 4,070.00 | 310.9K |
| 09:05 | 4,065.00 | 4,093.00 | 4,065.00 | 4,082.00 | 69.4K |
| 09:10 | 4,082.00 | 4,110.00 | 4,082.00 | 4,110.00 | 60.2K |
| 09:15 | 4,108.00 | 4,108.00 | 4,091.00 | 4,099.00 | 69.8K |
| 09:20 | 4,101.00 | 4,116.00 | 4,096.00 | 4,111.00 | 63.8K |
| 09:25 | 4,111.00 | 4,116.00 | 4,104.00 | 4,106.00 | 34.1K |
| 09:30 | 4,109.00 | 4,109.00 | 4,092.00 | 4,101.00 | 39.5K |
| 09:35 | 4,103.00 | 4,103.00 | 4,090.00 | 4,091.00 | 34.5K |
| 09:40 | 4,093.00 | 4,101.00 | 4,085.00 | 4,100.00 | 38.1K |
| 09:45 | 4,099.00 | 4,126.00 | 4,099.00 | 4,126.00 | 62.5K |
| 09:50 | 4,128.00 | 4,136.00 | 4,128.00 | 4,132.00 | 38.3K |
| 09:55 | 4,132.00 | 4,155.00 | 4,132.00 | 4,154.00 | 73.0K |
| 10:00 | 4,153.00 | 4,154.00 | 4,136.00 | 4,143.00 | 46.5K |
| 10:05 | 4,145.00 | 4,158.00 | 4,143.00 | 4,156.00 | 48.8K |
| 10:10 | 4,156.00 | 4,170.00 | 4,155.00 | 4,163.00 | 46.1K |
| 10:15 | 4,162.00 | 4,184.00 | 4,158.00 | 4,173.00 | 81.4K |
| 10:20 | 4,172.00 | 4,179.00 | 4,165.00 | 4,165.00 | 38.6K |
| 10:25 | 4,165.00 | 4,169.00 | 4,154.00 | 4,156.00 | 33.2K |
| 10:30 | 4,156.00 | 4,173.00 | 4,155.00 | 4,173.00 | 33.9K |
| 10:35 | 4,174.00 | 4,186.00 | 4,169.00 | 4,186.00 | 46.6K |
| 10:40 | 4,187.00 | 4,187.00 | 4,165.00 | 4,167.00 | 45.5K |
| 10:45 | 4,168.00 | 4,174.00 | 4,165.00 | 4,165.00 | 26.5K |
| 10:50 | 4,166.00 | 4,174.00 | 4,166.00 | 4,169.00 | 19.2K |
| 10:55 | 4,173.00 | 4,175.00 | 4,168.00 | 4,169.00 | 17.7K |
| 11:00 | 4,171.00 | 4,171.00 | 4,165.00 | 4,168.00 | 22.5K |
| 11:05 | 4,168.00 | 4,177.00 | 4,167.00 | 4,177.00 | 15.7K |
| 11:10 | 4,175.00 | 4,182.00 | 4,175.00 | 4,182.00 | 23.2K |
| 11:15 | 4,181.00 | 4,184.00 | 4,178.00 | 4,180.00 | 16.2K |
| 11:20 | 4,181.00 | 4,192.00 | 4,181.00 | 4,191.00 | 25.1K |
| 11:25 | 4,190.00 | 4,198.00 | 4,190.00 | 4,196.00 | 30.9K |
| 11:30 | 4,199.00 | 4,199.00 | 4,199.00 | 4,199.00 | 3.7K |
| 12:30 | 4,201.00 | 4,203.00 | 4,167.00 | 4,172.00 | 118.7K |
| 12:35 | 4,171.00 | 4,182.00 | 4,161.00 | 4,169.00 | 50.4K |
| 12:40 | 4,170.00 | 4,175.00 | 4,164.00 | 4,164.00 | 24.7K |
| 12:45 | 4,162.00 | 4,164.00 | 4,153.00 | 4,159.00 | 43.4K |
| 12:50 | 4,159.00 | 4,163.00 | 4,149.00 | 4,151.00 | 59.6K |
| 12:55 | 4,152.00 | 4,157.00 | 4,146.00 | 4,157.00 | 33.6K |
| 13:00 | 4,157.00 | 4,162.00 | 4,156.00 | 4,158.00 | 37.4K |
| 13:05 | 4,155.00 | 4,155.00 | 4,147.00 | 4,148.00 | 31.9K |
| 13:10 | 4,147.00 | 4,149.00 | 4,139.00 | 4,149.00 | 27.0K |
| 13:15 | 4,148.00 | 4,152.00 | 4,140.00 | 4,140.00 | 22.2K |
| 13:20 | 4,141.00 | 4,152.00 | 4,141.00 | 4,152.00 | 18.5K |
| 13:25 | 4,153.00 | 4,157.00 | 4,147.00 | 4,149.00 | 20.9K |
| 13:30 | 4,149.00 | 4,149.00 | 4,136.00 | 4,143.00 | 33.5K |
| 13:35 | 4,143.00 | 4,150.00 | 4,143.00 | 4,145.00 | 11.6K |
| 13:40 | 4,145.00 | 4,153.00 | 4,145.00 | 4,150.00 | 23.1K |
| 13:45 | 4,150.00 | 4,155.00 | 4,148.00 | 4,153.00 | 29.1K |
| 13:50 | 4,151.00 | 4,153.00 | 4,145.00 | 4,145.00 | 17.9K |
| 13:55 | 4,144.00 | 4,147.00 | 4,142.00 | 4,144.00 | 15.5K |
| 14:00 | 4,145.00 | 4,150.00 | 4,143.00 | 4,146.00 | 24.1K |
| 14:05 | 4,145.00 | 4,145.00 | 4,136.00 | 4,136.00 | 21.7K |
| 14:10 | 4,136.00 | 4,136.00 | 4,130.00 | 4,132.00 | 20.1K |
| 14:15 | 4,133.00 | 4,134.00 | 4,129.00 | 4,131.00 | 16.0K |
| 14:20 | 4,131.00 | 4,134.00 | 4,126.00 | 4,134.00 | 14.7K |
| 14:25 | 4,134.00 | 4,140.00 | 4,134.00 | 4,140.00 | 16.2K |
| 14:30 | 4,140.00 | 4,140.00 | 4,137.00 | 4,140.00 | 9.8K |
| 14:35 | 4,140.00 | 4,142.00 | 4,133.00 | 4,138.00 | 17.1K |
| 14:40 | 4,138.00 | 4,139.00 | 4,136.00 | 4,138.00 | 10.0K |
| 14:45 | 4,138.00 | 4,144.00 | 4,136.00 | 4,137.00 | 20.9K |
| 14:50 | 4,135.00 | 4,141.00 | 4,134.00 | 4,141.00 | 11.0K |
| 14:55 | 4,141.00 | 4,141.00 | 4,134.00 | 4,136.00 | 23.6K |
| 15:00 | 4,136.00 | 4,139.00 | 4,134.00 | 4,138.00 | 16.6K |
| 15:05 | 4,139.00 | 4,142.00 | 4,138.00 | 4,140.00 | 18.0K |
| 15:10 | 4,139.00 | 4,147.00 | 4,138.00 | 4,146.00 | 34.0K |
| 15:15 | 4,145.00 | 4,145.00 | 4,140.00 | 4,140.00 | 21.9K |
| 15:20 | 4,139.00 | 4,149.00 | 4,136.00 | 4,147.00 | 55.8K |
| 15:30 | 4,131.00 | 4,131.00 | 4,131.00 | 4,131.00 | 414.5K |