4,023.00
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 4,155.00 | 4,155.00 | 4,130.00 | 4,143.00 | 182.2K |
| 09:05 | 4,142.00 | 4,142.00 | 4,095.00 | 4,100.00 | 88.1K |
| 09:10 | 4,105.00 | 4,107.00 | 4,090.00 | 4,097.00 | 33.6K |
| 09:15 | 4,095.00 | 4,095.00 | 4,076.00 | 4,087.00 | 43.9K |
| 09:20 | 4,081.00 | 4,086.00 | 4,065.00 | 4,065.00 | 40.7K |
| 09:25 | 4,067.00 | 4,078.00 | 4,063.00 | 4,071.00 | 28.0K |
| 09:30 | 4,072.00 | 4,085.00 | 4,072.00 | 4,079.00 | 26.2K |
| 09:35 | 4,081.00 | 4,082.00 | 4,066.00 | 4,079.00 | 41.7K |
| 09:40 | 4,075.00 | 4,086.00 | 4,069.00 | 4,069.00 | 32.5K |
| 09:45 | 4,069.00 | 4,077.00 | 4,064.00 | 4,071.00 | 28.5K |
| 09:50 | 4,070.00 | 4,084.00 | 4,065.00 | 4,084.00 | 24.6K |
| 09:55 | 4,085.00 | 4,085.00 | 4,070.00 | 4,078.00 | 15.9K |
| 10:00 | 4,077.00 | 4,080.00 | 4,074.00 | 4,074.00 | 20.8K |
| 10:05 | 4,073.00 | 4,074.00 | 4,063.00 | 4,065.00 | 30.5K |
| 10:10 | 4,065.00 | 4,069.00 | 4,045.00 | 4,045.00 | 59.5K |
| 10:15 | 4,046.00 | 4,050.00 | 4,040.00 | 4,042.00 | 22.8K |
| 10:20 | 4,040.00 | 4,042.00 | 4,030.00 | 4,033.00 | 28.6K |
| 10:25 | 4,035.00 | 4,044.00 | 4,021.00 | 4,023.00 | 41.1K |
| 10:30 | 4,026.00 | 4,039.00 | 4,026.00 | 4,039.00 | 24.6K |
| 10:35 | 4,037.00 | 4,038.00 | 4,025.00 | 4,029.00 | 22.3K |
| 10:40 | 4,030.00 | 4,030.00 | 4,013.00 | 4,019.00 | 26.5K |
| 10:45 | 4,021.00 | 4,021.00 | 4,013.00 | 4,019.00 | 26.6K |
| 10:50 | 4,018.00 | 4,022.00 | 4,014.00 | 4,020.00 | 20.7K |
| 10:55 | 4,019.00 | 4,020.00 | 4,010.00 | 4,020.00 | 18.6K |
| 11:00 | 4,018.00 | 4,035.00 | 4,018.00 | 4,034.00 | 14.3K |
| 11:05 | 4,032.00 | 4,038.00 | 4,029.00 | 4,036.00 | 8.6K |
| 11:10 | 4,036.00 | 4,046.00 | 4,035.00 | 4,045.00 | 13.6K |
| 11:15 | 4,045.00 | 4,051.00 | 4,043.00 | 4,043.00 | 21.7K |
| 11:20 | 4,042.00 | 4,046.00 | 4,037.00 | 4,044.00 | 12.7K |
| 11:25 | 4,045.00 | 4,046.00 | 4,039.00 | 4,039.00 | 9.5K |
| 11:30 | 4,038.00 | 4,038.00 | 4,038.00 | 4,038.00 | 2.4K |
| 12:30 | 4,045.00 | 4,064.00 | 4,045.00 | 4,062.00 | 40.4K |
| 12:35 | 4,059.00 | 4,059.00 | 4,047.00 | 4,054.00 | 21.8K |
| 12:40 | 4,053.00 | 4,059.00 | 4,051.00 | 4,059.00 | 15.9K |
| 12:45 | 4,060.00 | 4,061.00 | 4,055.00 | 4,058.00 | 9.2K |
| 12:50 | 4,056.00 | 4,058.00 | 4,055.00 | 4,057.00 | 18.2K |
| 12:55 | 4,058.00 | 4,066.00 | 4,058.00 | 4,065.00 | 12.4K |
| 13:00 | 4,070.00 | 4,071.00 | 4,068.00 | 4,070.00 | 17.2K |
| 13:05 | 4,068.00 | 4,076.00 | 4,067.00 | 4,075.00 | 13.5K |
| 13:10 | 4,076.00 | 4,079.00 | 4,068.00 | 4,070.00 | 18.6K |
| 13:15 | 4,069.00 | 4,072.00 | 4,066.00 | 4,071.00 | 9.7K |
| 13:20 | 4,072.00 | 4,075.00 | 4,063.00 | 4,063.00 | 17.5K |
| 13:25 | 4,064.00 | 4,074.00 | 4,064.00 | 4,073.00 | 12.9K |
| 13:30 | 4,073.00 | 4,088.00 | 4,073.00 | 4,088.00 | 13.2K |
| 13:35 | 4,088.00 | 4,097.00 | 4,088.00 | 4,094.00 | 17.0K |
| 13:40 | 4,093.00 | 4,093.00 | 4,085.00 | 4,090.00 | 14.7K |
| 13:45 | 4,091.00 | 4,091.00 | 4,085.00 | 4,087.00 | 18.0K |
| 13:50 | 4,087.00 | 4,094.00 | 4,086.00 | 4,094.00 | 12.7K |
| 13:55 | 4,094.00 | 4,096.00 | 4,091.00 | 4,091.00 | 10.3K |
| 14:00 | 4,091.00 | 4,091.00 | 4,075.00 | 4,075.00 | 11.2K |
| 14:05 | 4,075.00 | 4,075.00 | 4,072.00 | 4,075.00 | 9.5K |
| 14:10 | 4,075.00 | 4,080.00 | 4,073.00 | 4,077.00 | 13.7K |
| 14:15 | 4,079.00 | 4,085.00 | 4,078.00 | 4,085.00 | 12.8K |
| 14:20 | 4,083.00 | 4,083.00 | 4,073.00 | 4,073.00 | 11.4K |
| 14:25 | 4,075.00 | 4,084.00 | 4,075.00 | 4,084.00 | 6.2K |
| 14:30 | 4,085.00 | 4,086.00 | 4,081.00 | 4,081.00 | 8.6K |
| 14:35 | 4,080.00 | 4,082.00 | 4,079.00 | 4,081.00 | 7.3K |
| 14:40 | 4,082.00 | 4,085.00 | 4,076.00 | 4,079.00 | 12.1K |
| 14:45 | 4,079.00 | 4,079.00 | 4,073.00 | 4,073.00 | 11.9K |
| 14:50 | 4,074.00 | 4,076.00 | 4,071.00 | 4,076.00 | 8.8K |
| 14:55 | 4,076.00 | 4,082.00 | 4,074.00 | 4,082.00 | 11.7K |
| 15:00 | 4,081.00 | 4,083.00 | 4,079.00 | 4,079.00 | 11.3K |
| 15:05 | 4,079.00 | 4,083.00 | 4,078.00 | 4,078.00 | 12.3K |
| 15:10 | 4,078.00 | 4,078.00 | 4,074.00 | 4,075.00 | 10.2K |
| 15:15 | 4,076.00 | 4,078.00 | 4,075.00 | 4,077.00 | 14.7K |
| 15:20 | 4,078.00 | 4,078.00 | 4,070.00 | 4,075.00 | 26.6K |
| 15:30 | 4,064.00 | 4,064.00 | 4,064.00 | 4,064.00 | 384.5K |