4,050.00
Last Update: 2025-10-01
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:15 | 4,020.00 | 4,030.00 | 4,020.00 | 4,030.00 | 6.3K |
| 09:19 | 4,030.00 | 4,030.00 | 4,030.00 | 4,030.00 | 0.4K |
| 09:20 | 4,030.00 | 4,030.00 | 4,030.00 | 4,030.00 | 2.0K |
| 09:21 | 4,070.00 | 4,070.00 | 4,030.00 | 4,030.00 | 21.7K |
| 09:22 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | 7.0K |
| 09:23 | 4,020.00 | 4,020.00 | 4,000.00 | 4,000.00 | 1.2K |
| 09:24 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 2.7K |
| 09:25 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | 1.0K |
| 09:26 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | 0.3K |
| 09:27 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | 1.0K |
| 09:28 | 4,020.00 | 4,020.00 | 4,010.00 | 4,010.00 | 5.0K |
| 09:29 | 4,010.00 | 4,010.00 | 4,000.00 | 4,010.00 | 45.8K |
| 09:30 | 4,010.00 | 4,010.00 | 4,000.00 | 4,000.00 | 20.4K |
| 09:31 | 4,000.00 | 4,000.00 | 3,990.00 | 3,990.00 | 10.7K |
| 09:32 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 1.0K |
| 09:33 | 3,990.00 | 3,990.00 | 3,980.00 | 3,980.00 | 17.2K |
| 09:34 | 3,970.00 | 3,980.00 | 3,960.00 | 3,980.00 | 14.7K |
| 09:35 | 3,980.00 | 3,980.00 | 3,980.00 | 3,980.00 | 14.7K |
| 09:37 | 3,980.00 | 3,980.00 | 3,980.00 | 3,980.00 | 5.3K |
| 09:38 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 1.1K |
| 09:39 | 3,990.00 | 3,990.00 | 3,980.00 | 3,980.00 | 8.1K |
| 09:40 | 3,980.00 | 3,980.00 | 3,980.00 | 3,980.00 | 2.2K |
| 09:41 | 3,980.00 | 3,980.00 | 3,980.00 | 3,980.00 | 2.2K |
| 09:42 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 0.6K |
| 09:43 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 1.4K |
| 09:45 | 3,990.00 | 3,990.00 | 3,980.00 | 3,980.00 | 4.1K |
| 09:48 | 3,980.00 | 3,980.00 | 3,980.00 | 3,980.00 | 4.9K |
| 09:49 | 3,990.00 | 3,990.00 | 3,980.00 | 3,980.00 | 4.2K |
| 09:50 | 3,980.00 | 3,980.00 | 3,980.00 | 3,980.00 | 0.1K |
| 09:52 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 8.4K |
| 09:53 | 3,960.00 | 3,960.00 | 3,950.00 | 3,950.00 | 40.0K |
| 09:55 | 3,960.00 | 3,960.00 | 3,950.00 | 3,950.00 | 4.1K |
| 09:57 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 0.3K |
| 09:58 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 6.8K |
| 10:00 | 3,930.00 | 3,950.00 | 3,930.00 | 3,950.00 | 7.5K |
| 10:02 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 1.5K |
| 10:03 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 3.5K |
| 10:05 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 2.5K |
| 10:06 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 0.1K |
| 10:07 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 0.5K |
| 10:08 | 3,940.00 | 3,960.00 | 3,940.00 | 3,960.00 | 6.9K |
| 10:11 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 2.6K |
| 10:12 | 3,980.00 | 3,980.00 | 3,980.00 | 3,980.00 | 1.2K |
| 10:13 | 3,970.00 | 3,990.00 | 3,970.00 | 3,990.00 | 9.1K |
| 10:16 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 0.5K |
| 10:18 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 0.6K |
| 10:20 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 4.0K |
| 10:22 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 1.0K |
| 10:24 | 3,980.00 | 3,980.00 | 3,980.00 | 3,980.00 | 2.0K |
| 10:25 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 6.2K |
| 10:26 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 2.0K |
| 10:27 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 5.0K |
| 10:28 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 0.8K |
| 10:29 | 3,980.00 | 3,980.00 | 3,980.00 | 3,980.00 | 4.0K |
| 10:31 | 3,980.00 | 4,000.00 | 3,980.00 | 4,000.00 | 5.5K |
| 10:50 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 7.8K |
| 10:54 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 3.3K |
| 10:56 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 13.3K |
| 10:57 | 3,940.00 | 3,950.00 | 3,940.00 | 3,950.00 | 2.7K |
| 10:58 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 0.7K |
| 10:59 | 3,960.00 | 3,960.00 | 3,950.00 | 3,950.00 | 0.9K |
| 11:00 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 1.0K |
| 11:06 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 10.0K |
| 11:07 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 3.6K |
| 11:08 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 1.4K |
| 11:10 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 2.6K |
| 11:12 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 8.9K |
| 11:13 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 2.0K |
| 11:18 | 3,930.00 | 3,930.00 | 3,920.00 | 3,920.00 | 7.1K |
| 11:19 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 15.0K |
| 11:21 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 9.9K |
| 11:23 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0.3K |
| 11:25 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 0.2K |
| 13:00 | 3,920.00 | 3,930.00 | 3,900.00 | 3,900.00 | 34.4K |
| 13:01 | 3,890.00 | 3,890.00 | 3,880.00 | 3,880.00 | 17.7K |
| 13:03 | 3,850.00 | 3,850.00 | 3,800.00 | 3,800.00 | 8.7K |
| 13:05 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 41.6K |
| 13:08 | 3,810.00 | 3,810.00 | 3,800.00 | 3,800.00 | 13.8K |
| 13:10 | 3,830.00 | 3,830.00 | 3,820.00 | 3,820.00 | 15.0K |
| 13:13 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 0.1K |
| 13:15 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 9.0K |
| 13:16 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 10.0K |
| 13:17 | 3,820.00 | 3,820.00 | 3,800.00 | 3,800.00 | 57.0K |
| 13:18 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 0.1K |
| 13:19 | 3,810.00 | 3,810.00 | 3,800.00 | 3,800.00 | 5.0K |
| 13:20 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 5.1K |
| 13:21 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 17.0K |
| 13:22 | 3,800.00 | 3,820.00 | 3,800.00 | 3,820.00 | 7.0K |
| 13:23 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 2.0K |
| 13:24 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 25.0K |
| 13:25 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 1.4K |
| 13:30 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 11.4K |
| 13:31 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 21.0K |
| 13:32 | 3,820.00 | 3,820.00 | 3,800.00 | 3,800.00 | 3.2K |
| 13:33 | 3,800.00 | 3,800.00 | 3,790.00 | 3,790.00 | 24.0K |
| 13:34 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 7.0K |
| 13:36 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 4.7K |
| 13:37 | 3,790.00 | 3,790.00 | 3,780.00 | 3,780.00 | 14.3K |
| 13:39 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0.1K |
| 13:40 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 3.0K |
| 13:41 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 3.0K |
| 13:42 | 3,820.00 | 3,820.00 | 3,810.00 | 3,810.00 | 18.0K |
| 13:44 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 0.6K |
| 13:46 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 5.4K |
| 13:47 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 0.6K |
| 13:48 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 4.0K |
| 13:50 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 7.1K |
| 13:51 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 4.9K |
| 13:53 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 1.0K |
| 13:55 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 0.1K |
| 13:56 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 25.0K |
| 13:57 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 6.0K |
| 14:06 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 0.2K |
| 14:11 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 0.2K |
| 14:12 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 3.3K |
| 14:14 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 0.6K |
| 14:15 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 1.0K |
| 14:16 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 0.8K |
| 14:24 | 3,810.00 | 3,810.00 | 3,800.00 | 3,800.00 | 19.7K |
| 14:25 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 10.1K |
| 14:28 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.2K |
| 14:29 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 9.6K |
| 14:45 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 1.2K |
| 15:00 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 7.9K |