4,430.00
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 4,340.00 | 4,340.00 | 4,315.00 | 4,315.00 | 0.5K |
| 09:01 | 4,340.00 | 4,350.00 | 4,340.00 | 4,350.00 | 7.0K |
| 09:03 | 4,350.00 | 4,350.00 | 4,320.00 | 4,320.00 | 0.1K |
| 09:04 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 0.1K |
| 09:05 | 4,320.00 | 4,330.00 | 4,320.00 | 4,330.00 | 0.2K |
| 09:06 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 0.1K |
| 09:07 | 4,330.00 | 4,330.00 | 4,320.00 | 4,320.00 | 0.1K |
| 09:08 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 0.2K |
| 09:17 | 4,340.00 | 4,340.00 | 4,340.00 | 4,340.00 | 0.0K |
| 09:19 | 4,325.00 | 4,325.00 | 4,325.00 | 4,325.00 | 0.0K |
| 09:20 | 4,325.00 | 4,325.00 | 4,325.00 | 4,325.00 | 0.0K |
| 09:22 | 4,325.00 | 4,325.00 | 4,325.00 | 4,325.00 | 0.0K |
| 09:23 | 4,325.00 | 4,325.00 | 4,325.00 | 4,325.00 | 0.0K |
| 09:27 | 4,325.00 | 4,325.00 | 4,325.00 | 4,325.00 | 0.0K |
| 09:30 | 4,325.00 | 4,325.00 | 4,325.00 | 4,325.00 | 0.0K |
| 09:32 | 4,325.00 | 4,325.00 | 4,325.00 | 4,325.00 | 0.0K |
| 09:33 | 4,325.00 | 4,325.00 | 4,325.00 | 4,325.00 | 0.1K |
| 09:38 | 4,325.00 | 4,325.00 | 4,325.00 | 4,325.00 | 0.0K |
| 09:39 | 4,327.00 | 4,327.00 | 4,325.00 | 4,325.00 | 0.0K |
| 09:40 | 4,330.00 | 4,330.00 | 4,325.00 | 4,325.00 | 0.0K |
| 09:41 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 0.0K |
| 09:42 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 0.0K |
| 09:43 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 0.0K |
| 09:44 | 4,325.00 | 4,325.00 | 4,325.00 | 4,325.00 | 0.0K |
| 09:45 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 0.0K |
| 09:48 | 4,325.00 | 4,325.00 | 4,325.00 | 4,325.00 | 0.3K |
| 09:58 | 4,330.00 | 4,340.00 | 4,325.00 | 4,325.00 | 11.2K |
| 10:03 | 4,345.00 | 4,345.00 | 4,340.00 | 4,340.00 | 0.0K |
| 10:05 | 4,340.00 | 4,340.00 | 4,340.00 | 4,340.00 | 0.2K |
| 10:06 | 4,340.00 | 4,340.00 | 4,330.00 | 4,330.00 | 0.4K |
| 10:09 | 4,345.00 | 4,345.00 | 4,345.00 | 4,345.00 | 0.0K |
| 10:12 | 4,345.00 | 4,345.00 | 4,345.00 | 4,345.00 | 0.8K |
| 10:13 | 4,345.00 | 4,345.00 | 4,345.00 | 4,345.00 | 0.0K |
| 10:20 | 4,345.00 | 4,345.00 | 4,330.00 | 4,330.00 | 4.7K |
| 10:32 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 0.0K |
| 10:41 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 0.1K |
| 10:46 | 4,340.00 | 4,340.00 | 4,340.00 | 4,340.00 | 0.0K |
| 10:47 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 1.5K |
| 10:48 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 0.0K |
| 11:00 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 0.0K |
| 11:05 | 4,335.00 | 4,335.00 | 4,335.00 | 4,335.00 | 0.0K |
| 11:07 | 4,335.00 | 4,335.00 | 4,335.00 | 4,335.00 | 0.0K |
| 11:10 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 2.9K |
| 11:13 | 4,335.00 | 4,335.00 | 4,335.00 | 4,335.00 | 0.1K |
| 11:15 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 0.7K |
| 11:17 | 4,335.00 | 4,335.00 | 4,335.00 | 4,335.00 | 0.0K |
| 11:20 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 0.3K |
| 11:23 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 0.1K |
| 11:25 | 4,335.00 | 4,335.00 | 4,335.00 | 4,335.00 | 0.0K |
| 11:26 | 4,335.00 | 4,335.00 | 4,330.00 | 4,330.00 | 0.2K |
| 11:28 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 0.0K |
| 11:35 | 4,330.00 | 4,330.00 | 4,325.00 | 4,325.00 | 0.3K |
| 11:38 | 4,325.00 | 4,325.00 | 4,325.00 | 4,325.00 | 0.6K |
| 11:47 | 4,325.00 | 4,325.00 | 4,325.00 | 4,325.00 | 0.0K |
| 11:48 | 4,325.00 | 4,327.00 | 4,325.00 | 4,327.00 | 3.5K |
| 11:49 | 4,327.00 | 4,327.00 | 4,327.00 | 4,327.00 | 0.0K |
| 11:50 | 4,325.00 | 4,325.00 | 4,320.00 | 4,320.00 | 1.5K |
| 11:51 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 0.0K |
| 11:53 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 2.1K |
| 11:54 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 0.0K |
| 12:11 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 0.0K |
| 12:27 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 0.1K |
| 12:28 | 4,322.00 | 4,322.00 | 4,322.00 | 4,322.00 | 0.0K |
| 12:30 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 0.0K |
| 12:31 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 0.0K |
| 12:33 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 0.0K |
| 12:35 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 0.3K |
| 12:39 | 4,322.00 | 4,325.00 | 4,322.00 | 4,325.00 | 0.1K |
| 12:44 | 4,325.00 | 4,325.00 | 4,325.00 | 4,325.00 | 0.5K |
| 12:45 | 4,325.00 | 4,325.00 | 4,325.00 | 4,325.00 | 0.4K |
| 12:46 | 4,325.00 | 4,325.00 | 4,325.00 | 4,325.00 | 0.2K |
| 12:53 | 4,325.00 | 4,325.00 | 4,325.00 | 4,325.00 | 0.0K |
| 12:54 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 0.0K |
| 12:58 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 0.3K |
| 12:59 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 0.0K |
| 13:01 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 0.0K |
| 13:07 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 0.0K |
| 13:08 | 4,325.00 | 4,325.00 | 4,325.00 | 4,325.00 | 0.3K |
| 13:09 | 4,325.00 | 4,325.00 | 4,325.00 | 4,325.00 | 0.1K |
| 13:13 | 4,325.00 | 4,325.00 | 4,325.00 | 4,325.00 | 0.0K |
| 13:19 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 0.2K |
| 13:23 | 4,325.00 | 4,325.00 | 4,325.00 | 4,325.00 | 0.1K |
| 13:24 | 4,325.00 | 4,325.00 | 4,325.00 | 4,325.00 | 0.1K |
| 13:26 | 4,325.00 | 4,325.00 | 4,320.00 | 4,320.00 | 0.6K |
| 13:27 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 0.1K |
| 13:28 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 0.3K |
| 13:29 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 0.3K |
| 13:30 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.1K |
| 13:31 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.1K |
| 13:32 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.1K |
| 13:34 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.2K |
| 13:35 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.1K |
| 13:36 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.1K |
| 13:37 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.2K |
| 13:38 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.1K |
| 13:39 | 4,317.00 | 4,317.00 | 4,315.00 | 4,315.00 | 0.1K |
| 13:40 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.2K |
| 13:41 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.1K |
| 13:43 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.1K |
| 13:44 | 4,320.00 | 4,320.00 | 4,315.00 | 4,315.00 | 0.1K |
| 13:45 | 4,317.00 | 4,317.00 | 4,315.00 | 4,315.00 | 0.2K |
| 13:46 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.1K |
| 13:47 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.1K |
| 13:48 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.1K |
| 13:49 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.2K |
| 13:51 | 4,315.00 | 4,320.00 | 4,315.00 | 4,320.00 | 0.1K |
| 13:52 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.1K |
| 13:53 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.1K |
| 13:54 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.1K |
| 13:55 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.2K |
| 13:56 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.1K |
| 13:57 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.1K |
| 13:58 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.1K |
| 14:00 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.1K |
| 14:01 | 4,315.00 | 4,320.00 | 4,315.00 | 4,320.00 | 0.2K |
| 14:02 | 4,320.00 | 4,320.00 | 4,315.00 | 4,315.00 | 0.2K |
| 14:03 | 4,315.00 | 4,320.00 | 4,315.00 | 4,320.00 | 0.1K |
| 14:04 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.2K |
| 14:05 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.1K |
| 14:06 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.1K |
| 14:08 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.1K |
| 14:09 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.2K |
| 14:10 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.1K |
| 14:11 | 4,315.00 | 4,315.00 | 4,310.00 | 4,310.00 | 0.9K |
| 14:12 | 4,310.00 | 4,310.00 | 4,310.00 | 4,310.00 | 1.0K |
| 14:13 | 4,310.00 | 4,310.00 | 4,310.00 | 4,310.00 | 0.2K |
| 14:14 | 4,315.00 | 4,315.00 | 4,310.00 | 4,310.00 | 0.9K |
| 14:16 | 4,310.00 | 4,315.00 | 4,310.00 | 4,315.00 | 0.3K |
| 14:17 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.2K |
| 14:18 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.2K |
| 14:19 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.1K |
| 14:20 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.1K |
| 14:21 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.1K |
| 14:22 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.1K |
| 14:24 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.1K |
| 14:25 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.1K |
| 14:26 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.1K |
| 14:27 | 4,320.00 | 4,330.00 | 4,320.00 | 4,330.00 | 1.3K |
| 14:29 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 0.1K |
| 14:31 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 0.1K |
| 14:32 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 0.0K |
| 14:33 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.1K |
| 14:34 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.1K |
| 14:35 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.3K |
| 14:36 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.1K |
| 14:37 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.1K |
| 14:39 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.1K |
| 14:40 | 4,315.00 | 4,320.00 | 4,315.00 | 4,320.00 | 0.1K |
| 14:41 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.2K |
| 14:42 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.1K |
| 14:43 | 4,320.00 | 4,320.00 | 4,315.00 | 4,315.00 | 0.1K |
| 14:44 | 4,320.00 | 4,320.00 | 4,315.00 | 4,315.00 | 0.1K |
| 14:45 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.1K |
| 14:47 | 4,315.00 | 4,320.00 | 4,315.00 | 4,320.00 | 0.4K |
| 14:48 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.1K |
| 14:49 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.1K |
| 14:50 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.2K |
| 14:51 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.1K |
| 14:52 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.1K |
| 14:53 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.0K |
| 14:54 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.1K |
| 14:55 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.1K |
| 14:56 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.1K |
| 14:57 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.1K |
| 14:58 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.1K |
| 14:59 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.1K |
| 15:00 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.1K |
| 15:02 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.1K |
| 15:03 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.1K |
| 15:04 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.1K |
| 15:05 | 4,320.00 | 4,320.00 | 4,315.00 | 4,315.00 | 0.1K |
| 15:06 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.1K |
| 15:07 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.1K |
| 15:08 | 4,317.00 | 4,317.00 | 4,315.00 | 4,315.00 | 0.2K |
| 15:10 | 4,315.00 | 4,320.00 | 4,315.00 | 4,320.00 | 0.2K |
| 15:11 | 4,315.00 | 4,315.00 | 4,310.00 | 4,310.00 | 0.2K |
| 15:12 | 4,315.00 | 4,330.00 | 4,315.00 | 4,330.00 | 4.2K |
| 15:13 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 0.1K |
| 15:14 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 0.1K |
| 15:15 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 0.1K |
| 15:16 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 0.0K |
| 15:17 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 0.2K |
| 15:18 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 0.3K |
| 15:29 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 6.3K |