1,596.00
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 2,005.00 | 2,010.00 | 1,995.00 | 2,005.00 | 15.4K |
| 09:05 | 2,000.00 | 2,005.00 | 1,936.00 | 1,963.00 | 62.1K |
| 09:10 | 1,971.00 | 1,972.00 | 1,930.00 | 1,930.00 | 38.6K |
| 09:15 | 1,926.00 | 1,950.00 | 1,913.00 | 1,927.00 | 31.1K |
| 09:20 | 1,941.00 | 1,941.00 | 1,894.00 | 1,927.00 | 52.4K |
| 09:25 | 1,927.00 | 1,933.00 | 1,917.00 | 1,918.00 | 39.9K |
| 09:30 | 1,918.00 | 1,926.00 | 1,907.00 | 1,921.00 | 11.2K |
| 09:35 | 1,911.00 | 1,926.00 | 1,901.00 | 1,926.00 | 13.9K |
| 09:40 | 1,925.00 | 1,926.00 | 1,897.00 | 1,897.00 | 21.6K |
| 09:45 | 1,897.00 | 1,924.00 | 1,897.00 | 1,924.00 | 6.8K |
| 09:50 | 1,921.00 | 1,922.00 | 1,921.00 | 1,921.00 | 1.9K |
| 09:55 | 1,924.00 | 1,940.00 | 1,924.00 | 1,936.00 | 6.2K |
| 10:00 | 1,935.00 | 1,937.00 | 1,932.00 | 1,935.00 | 2.6K |
| 10:05 | 1,936.00 | 1,936.00 | 1,924.00 | 1,924.00 | 3.4K |
| 10:10 | 1,926.00 | 1,928.00 | 1,924.00 | 1,928.00 | 1.5K |
| 10:15 | 1,928.00 | 1,928.00 | 1,904.00 | 1,918.00 | 16.2K |
| 10:20 | 1,908.00 | 1,918.00 | 1,908.00 | 1,914.00 | 0.1K |
| 10:25 | 1,900.00 | 1,918.00 | 1,900.00 | 1,917.00 | 25.3K |
| 10:30 | 1,917.00 | 1,918.00 | 1,898.00 | 1,913.00 | 10.3K |
| 10:35 | 1,909.00 | 1,913.00 | 1,909.00 | 1,913.00 | 7.1K |
| 10:40 | 1,918.00 | 1,936.00 | 1,912.00 | 1,912.00 | 9.1K |
| 10:45 | 1,912.00 | 1,912.00 | 1,899.00 | 1,900.00 | 16.1K |
| 10:50 | 1,900.00 | 1,908.00 | 1,885.00 | 1,896.00 | 26.5K |
| 10:55 | 1,906.00 | 1,906.00 | 1,872.00 | 1,883.00 | 23.2K |
| 11:00 | 1,883.00 | 1,883.00 | 1,865.00 | 1,867.00 | 16.0K |
| 11:05 | 1,859.00 | 1,867.00 | 1,847.00 | 1,859.00 | 44.4K |
| 11:10 | 1,859.00 | 1,859.00 | 1,838.00 | 1,850.00 | 13.2K |
| 11:15 | 1,850.00 | 1,854.00 | 1,830.00 | 1,849.00 | 19.1K |
| 11:20 | 1,851.00 | 1,851.00 | 1,839.00 | 1,849.00 | 3.8K |
| 11:25 | 1,848.00 | 1,849.00 | 1,837.00 | 1,843.00 | 6.9K |
| 11:30 | 1,843.00 | 1,847.00 | 1,824.00 | 1,840.00 | 15.9K |
| 11:35 | 1,837.00 | 1,853.00 | 1,831.00 | 1,843.00 | 17.8K |
| 11:40 | 1,843.00 | 1,855.00 | 1,838.00 | 1,855.00 | 4.9K |
| 11:45 | 1,848.00 | 1,855.00 | 1,844.00 | 1,855.00 | 8.1K |
| 11:50 | 1,855.00 | 1,857.00 | 1,848.00 | 1,856.00 | 4.4K |
| 11:55 | 1,849.00 | 1,856.00 | 1,849.00 | 1,855.00 | 0.4K |
| 12:00 | 1,852.00 | 1,855.00 | 1,849.00 | 1,852.00 | 0.7K |
| 12:05 | 1,851.00 | 1,851.00 | 1,844.00 | 1,849.00 | 3.2K |
| 12:10 | 1,852.00 | 1,855.00 | 1,847.00 | 1,855.00 | 3.7K |
| 12:15 | 1,847.00 | 1,852.00 | 1,824.00 | 1,824.00 | 36.8K |
| 12:20 | 1,824.00 | 1,839.00 | 1,824.00 | 1,835.00 | 2.6K |
| 12:25 | 1,829.00 | 1,833.00 | 1,812.00 | 1,833.00 | 30.1K |
| 12:30 | 1,820.00 | 1,831.00 | 1,820.00 | 1,829.00 | 0.3K |
| 12:35 | 1,831.00 | 1,831.00 | 1,821.00 | 1,821.00 | 2.2K |
| 12:40 | 1,826.00 | 1,831.00 | 1,822.00 | 1,826.00 | 0.8K |
| 12:45 | 1,825.00 | 1,830.00 | 1,821.00 | 1,830.00 | 0.7K |
| 12:50 | 1,830.00 | 1,831.00 | 1,827.00 | 1,831.00 | 1.0K |
| 12:55 | 1,825.00 | 1,831.00 | 1,817.00 | 1,820.00 | 14.0K |
| 13:00 | 1,819.00 | 1,824.00 | 1,805.00 | 1,805.00 | 23.4K |
| 13:05 | 1,820.00 | 1,820.00 | 1,797.00 | 1,800.00 | 40.7K |
| 13:10 | 1,802.00 | 1,820.00 | 1,799.00 | 1,811.00 | 33.4K |
| 13:15 | 1,811.00 | 1,811.00 | 1,801.00 | 1,801.00 | 7.6K |
| 13:20 | 1,795.00 | 1,817.00 | 1,795.00 | 1,817.00 | 19.0K |
| 13:25 | 1,817.00 | 1,817.00 | 1,804.00 | 1,808.00 | 3.0K |
| 13:30 | 1,808.00 | 1,813.00 | 1,804.00 | 1,807.00 | 3.6K |
| 13:35 | 1,805.00 | 1,813.00 | 1,799.00 | 1,799.00 | 3.3K |
| 13:40 | 1,805.00 | 1,805.00 | 1,797.00 | 1,797.00 | 6.9K |
| 13:45 | 1,805.00 | 1,835.00 | 1,805.00 | 1,835.00 | 34.1K |
| 13:50 | 1,823.00 | 1,833.00 | 1,820.00 | 1,830.00 | 0.7K |
| 13:55 | 1,830.00 | 1,850.00 | 1,830.00 | 1,838.00 | 11.5K |
| 14:00 | 1,849.00 | 1,849.00 | 1,820.00 | 1,820.00 | 8.3K |
| 14:05 | 1,819.00 | 1,825.00 | 1,814.00 | 1,825.00 | 12.3K |
| 14:10 | 1,825.00 | 1,838.00 | 1,816.00 | 1,833.00 | 3.1K |
| 14:15 | 1,832.00 | 1,836.00 | 1,820.00 | 1,821.00 | 7.0K |
| 14:20 | 1,817.00 | 1,831.00 | 1,817.00 | 1,826.00 | 9.9K |
| 14:25 | 1,816.00 | 1,823.00 | 1,811.00 | 1,820.00 | 4.1K |
| 14:30 | 1,821.00 | 1,829.00 | 1,812.00 | 1,828.00 | 8.6K |
| 14:35 | 1,828.00 | 1,830.00 | 1,828.00 | 1,830.00 | 8.0K |
| 14:40 | 1,834.00 | 1,843.00 | 1,831.00 | 1,831.00 | 5.8K |
| 14:45 | 1,840.00 | 1,849.00 | 1,835.00 | 1,835.00 | 8.6K |
| 14:50 | 1,843.00 | 1,851.00 | 1,837.00 | 1,850.00 | 22.2K |
| 14:55 | 1,849.00 | 1,851.00 | 1,838.00 | 1,845.00 | 17.3K |
| 15:00 | 1,835.00 | 1,840.00 | 1,820.00 | 1,824.00 | 14.1K |
| 15:05 | 1,830.00 | 1,837.00 | 1,810.00 | 1,811.00 | 7.7K |
| 15:10 | 1,819.00 | 1,829.00 | 1,810.00 | 1,810.00 | 1.1K |
| 15:15 | 1,808.00 | 1,818.00 | 1,790.00 | 1,808.00 | 61.2K |
| 15:25 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 14.4K |