4,023.00
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 4,214.00 | 4,217.00 | 4,165.00 | 4,165.00 | 227.4K |
| 09:05 | 4,165.00 | 4,182.00 | 4,156.00 | 4,156.00 | 95.6K |
| 09:10 | 4,154.00 | 4,174.00 | 4,154.00 | 4,164.00 | 47.1K |
| 09:15 | 4,168.00 | 4,171.00 | 4,153.00 | 4,155.00 | 56.2K |
| 09:20 | 4,158.00 | 4,167.00 | 4,156.00 | 4,160.00 | 36.1K |
| 09:25 | 4,160.00 | 4,164.00 | 4,145.00 | 4,146.00 | 92.2K |
| 09:30 | 4,143.00 | 4,155.00 | 4,142.00 | 4,142.00 | 45.7K |
| 09:35 | 4,141.00 | 4,142.00 | 4,110.00 | 4,110.00 | 83.3K |
| 09:40 | 4,109.00 | 4,113.00 | 4,086.00 | 4,088.00 | 129.0K |
| 09:45 | 4,089.00 | 4,095.00 | 4,075.00 | 4,094.00 | 84.3K |
| 09:50 | 4,094.00 | 4,094.00 | 4,081.00 | 4,087.00 | 42.1K |
| 09:55 | 4,087.00 | 4,096.00 | 4,084.00 | 4,093.00 | 31.6K |
| 10:00 | 4,097.00 | 4,117.00 | 4,097.00 | 4,115.00 | 42.3K |
| 10:05 | 4,114.00 | 4,119.00 | 4,110.00 | 4,113.00 | 23.0K |
| 10:10 | 4,111.00 | 4,125.00 | 4,109.00 | 4,117.00 | 26.2K |
| 10:15 | 4,115.00 | 4,122.00 | 4,110.00 | 4,117.00 | 22.9K |
| 10:20 | 4,116.00 | 4,119.00 | 4,101.00 | 4,103.00 | 18.7K |
| 10:25 | 4,104.00 | 4,106.00 | 4,091.00 | 4,093.00 | 25.6K |
| 10:30 | 4,093.00 | 4,098.00 | 4,084.00 | 4,084.00 | 33.0K |
| 10:35 | 4,083.00 | 4,091.00 | 4,080.00 | 4,091.00 | 35.6K |
| 10:40 | 4,093.00 | 4,093.00 | 4,074.00 | 4,080.00 | 52.3K |
| 10:45 | 4,080.00 | 4,086.00 | 4,074.00 | 4,083.00 | 29.6K |
| 10:50 | 4,082.00 | 4,083.00 | 4,060.00 | 4,062.00 | 46.1K |
| 10:55 | 4,063.00 | 4,069.00 | 4,063.00 | 4,066.00 | 31.6K |
| 11:00 | 4,064.00 | 4,065.00 | 4,059.00 | 4,063.00 | 28.0K |
| 11:05 | 4,063.00 | 4,070.00 | 4,062.00 | 4,065.00 | 19.2K |
| 11:10 | 4,065.00 | 4,068.00 | 4,059.00 | 4,065.00 | 21.7K |
| 11:15 | 4,063.00 | 4,072.00 | 4,062.00 | 4,068.00 | 13.7K |
| 11:20 | 4,068.00 | 4,070.00 | 4,061.00 | 4,068.00 | 23.0K |
| 11:25 | 4,068.00 | 4,077.00 | 4,062.00 | 4,077.00 | 32.5K |
| 11:30 | 4,075.00 | 4,075.00 | 4,075.00 | 4,075.00 | 4.1K |
| 12:30 | 4,087.00 | 4,099.00 | 4,084.00 | 4,094.00 | 84.6K |
| 12:35 | 4,092.00 | 4,107.00 | 4,092.00 | 4,097.00 | 43.9K |
| 12:40 | 4,098.00 | 4,103.00 | 4,095.00 | 4,096.00 | 23.4K |
| 12:45 | 4,095.00 | 4,097.00 | 4,087.00 | 4,091.00 | 32.6K |
| 12:50 | 4,091.00 | 4,092.00 | 4,081.00 | 4,085.00 | 24.6K |
| 12:55 | 4,086.00 | 4,093.00 | 4,083.00 | 4,093.00 | 17.0K |
| 13:00 | 4,093.00 | 4,094.00 | 4,086.00 | 4,087.00 | 18.3K |
| 13:05 | 4,089.00 | 4,099.00 | 4,089.00 | 4,095.00 | 16.4K |
| 13:10 | 4,095.00 | 4,098.00 | 4,091.00 | 4,094.00 | 13.3K |
| 13:15 | 4,094.00 | 4,098.00 | 4,092.00 | 4,098.00 | 16.2K |
| 13:20 | 4,098.00 | 4,099.00 | 4,091.00 | 4,096.00 | 19.8K |
| 13:25 | 4,098.00 | 4,102.00 | 4,095.00 | 4,101.00 | 23.3K |
| 13:30 | 4,100.00 | 4,101.00 | 4,096.00 | 4,097.00 | 11.2K |
| 13:35 | 4,097.00 | 4,097.00 | 4,091.00 | 4,092.00 | 26.2K |
| 13:40 | 4,092.00 | 4,092.00 | 4,088.00 | 4,091.00 | 30.3K |
| 13:45 | 4,092.00 | 4,095.00 | 4,089.00 | 4,089.00 | 11.0K |
| 13:50 | 4,089.00 | 4,093.00 | 4,089.00 | 4,090.00 | 16.8K |
| 13:55 | 4,089.00 | 4,093.00 | 4,089.00 | 4,090.00 | 8.5K |
| 14:00 | 4,091.00 | 4,091.00 | 4,085.00 | 4,088.00 | 15.9K |
| 14:05 | 4,088.00 | 4,088.00 | 4,077.00 | 4,080.00 | 43.5K |
| 14:10 | 4,080.00 | 4,082.00 | 4,077.00 | 4,082.00 | 11.6K |
| 14:15 | 4,082.00 | 4,082.00 | 4,075.00 | 4,080.00 | 19.6K |
| 14:20 | 4,080.00 | 4,080.00 | 4,073.00 | 4,075.00 | 13.7K |
| 14:25 | 4,075.00 | 4,083.00 | 4,075.00 | 4,083.00 | 20.9K |
| 14:30 | 4,082.00 | 4,089.00 | 4,074.00 | 4,075.00 | 29.9K |
| 14:35 | 4,075.00 | 4,077.00 | 4,072.00 | 4,077.00 | 18.9K |
| 14:40 | 4,075.00 | 4,078.00 | 4,075.00 | 4,078.00 | 6.5K |
| 14:45 | 4,077.00 | 4,078.00 | 4,074.00 | 4,076.00 | 14.8K |
| 14:50 | 4,076.00 | 4,081.00 | 4,075.00 | 4,079.00 | 16.5K |
| 14:55 | 4,078.00 | 4,083.00 | 4,077.00 | 4,082.00 | 16.4K |
| 15:00 | 4,084.00 | 4,086.00 | 4,082.00 | 4,086.00 | 22.3K |
| 15:05 | 4,087.00 | 4,087.00 | 4,081.00 | 4,081.00 | 22.3K |
| 15:10 | 4,082.00 | 4,092.00 | 4,082.00 | 4,089.00 | 38.0K |
| 15:15 | 4,086.00 | 4,087.00 | 4,080.00 | 4,086.00 | 35.0K |
| 15:20 | 4,088.00 | 4,089.00 | 4,083.00 | 4,085.00 | 48.3K |
| 15:30 | 4,088.00 | 4,088.00 | 4,088.00 | 4,088.00 | 466.8K |