4,010.00
Last Update: 2025-10-03
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:15 | 3,800.00 | 3,810.00 | 3,800.00 | 3,810.00 | 19.0K |
09:16 | 3,800.00 | 3,810.00 | 3,800.00 | 3,800.00 | 15.8K |
09:17 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.1K |
09:19 | 3,800.00 | 3,810.00 | 3,800.00 | 3,810.00 | 0.5K |
09:20 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 0.8K |
09:21 | 3,810.00 | 3,820.00 | 3,810.00 | 3,810.00 | 19.4K |
09:22 | 3,820.00 | 3,850.00 | 3,820.00 | 3,850.00 | 13.3K |
09:23 | 3,850.00 | 3,900.00 | 3,850.00 | 3,900.00 | 5.2K |
09:24 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3.1K |
09:27 | 3,890.00 | 3,890.00 | 3,850.00 | 3,850.00 | 18.9K |
09:28 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 6.7K |
09:29 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 10.0K |
09:30 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 2.0K |
09:31 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 0.2K |
09:32 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 3.3K |
09:35 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 0.2K |
09:36 | 3,830.00 | 3,850.00 | 3,830.00 | 3,850.00 | 10.3K |
09:37 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 0.2K |
09:41 | 3,860.00 | 3,860.00 | 3,850.00 | 3,850.00 | 10.2K |
09:42 | 3,860.00 | 3,860.00 | 3,850.00 | 3,850.00 | 7.5K |
09:43 | 3,850.00 | 3,850.00 | 3,840.00 | 3,840.00 | 4.3K |
09:44 | 3,850.00 | 3,850.00 | 3,840.00 | 3,840.00 | 0.4K |
09:45 | 3,840.00 | 3,850.00 | 3,840.00 | 3,850.00 | 5.1K |
09:46 | 3,840.00 | 3,840.00 | 3,830.00 | 3,830.00 | 5.5K |
09:47 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 10.0K |
09:48 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 4.5K |
09:50 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 9.1K |
09:51 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 5.0K |
09:53 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 2.1K |
09:55 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 0.9K |
09:56 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 1.1K |
10:00 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 1.0K |
10:01 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 0.5K |
10:02 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 12.7K |
10:03 | 3,850.00 | 3,860.00 | 3,850.00 | 3,850.00 | 17.3K |
10:07 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 2.3K |
10:08 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 0.1K |
10:10 | 3,830.00 | 3,830.00 | 3,820.00 | 3,820.00 | 11.4K |
10:11 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 10.0K |
10:12 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 29.0K |
10:13 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 0.7K |
10:14 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 0.6K |
10:15 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 8.8K |
10:16 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 0.1K |
10:17 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 15.0K |
10:18 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 2.0K |
10:19 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 1.1K |
10:20 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 10.0K |
10:21 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 0.9K |
10:24 | 3,820.00 | 3,830.00 | 3,820.00 | 3,830.00 | 7.2K |
10:28 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 30.1K |
10:29 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 10.0K |
10:30 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 35.0K |
10:31 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 20.0K |
10:33 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 1.0K |
10:34 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 1.0K |
10:35 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 8.0K |
10:36 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 2.8K |
10:37 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 2.2K |
10:43 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 1.8K |
10:44 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 10.0K |
10:48 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 6.8K |
10:49 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 0.6K |
10:51 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 0.5K |
10:54 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 0.2K |
10:55 | 3,830.00 | 3,840.00 | 3,830.00 | 3,840.00 | 8.0K |
10:59 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 0.3K |
11:00 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 5.0K |
11:01 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 2.2K |
11:02 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 1.5K |
11:03 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 4.0K |
11:05 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 0.3K |
11:07 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 0.1K |
11:09 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 3.0K |
11:10 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 1.0K |
11:14 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 2.0K |
11:15 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 0.1K |
11:17 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 1.0K |
11:18 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 25.0K |
11:19 | 3,830.00 | 3,830.00 | 3,820.00 | 3,820.00 | 6.8K |
11:20 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 83.0K |
11:21 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 0.8K |
11:22 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 10.0K |
11:25 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 5.0K |
11:26 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 55.0K |
11:27 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 1.3K |
11:28 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 0.3K |
11:29 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 27.0K |
13:00 | 3,820.00 | 3,830.00 | 3,810.00 | 3,810.00 | 19.5K |
13:04 | 3,820.00 | 3,820.00 | 3,810.00 | 3,820.00 | 21.0K |
13:06 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 1.0K |
13:07 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 8.4K |
13:08 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 0.3K |
13:09 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 1.5K |
13:11 | 3,820.00 | 3,830.00 | 3,820.00 | 3,830.00 | 9.5K |
13:14 | 3,840.00 | 3,840.00 | 3,830.00 | 3,830.00 | 3.4K |
13:18 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 0.1K |
13:21 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 6.5K |
13:22 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 0.6K |
13:23 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 1.4K |
13:24 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 5.5K |
13:25 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 6.0K |
13:26 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 1.1K |
13:27 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 6.9K |
13:28 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 4.0K |
13:32 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 0.3K |
13:38 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 5.1K |
13:39 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 15.0K |
13:43 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 0.5K |
13:45 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 0.7K |
13:52 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 1.0K |
13:53 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 0.9K |
13:58 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 10.0K |
14:01 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 16.0K |
14:06 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 1.0K |
14:08 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 0.1K |
14:09 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 0.3K |
14:11 | 3,840.00 | 3,840.00 | 3,830.00 | 3,830.00 | 40.5K |
14:12 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 15.0K |
14:17 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 0.1K |
14:18 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 5.0K |
14:19 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 0.1K |
14:21 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 0.5K |
14:22 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 1.0K |
14:24 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 1.3K |
14:25 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 10.3K |
14:27 | 3,870.00 | 3,880.00 | 3,870.00 | 3,880.00 | 11.9K |
14:29 | 3,880.00 | 3,880.00 | 3,880.00 | 3,880.00 | 1.0K |
14:45 | 3,880.00 | 3,880.00 | 3,880.00 | 3,880.00 | 0.1K |
15:00 | 3,880.00 | 3,880.00 | 3,880.00 | 3,880.00 | 4.3K |