8,466.00
Last Update: 2025-10-07
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:00 | 8,827.00 | 8,844.00 | 8,723.00 | 8,744.00 | 11.3K |
09:05 | 8,745.00 | 8,759.00 | 8,745.00 | 8,759.00 | 0.2K |
09:10 | 8,745.00 | 8,795.00 | 8,735.00 | 8,794.00 | 3.6K |
09:20 | 8,761.00 | 8,796.00 | 8,758.00 | 8,786.00 | 0.9K |
09:25 | 8,780.00 | 8,797.00 | 8,780.00 | 8,797.00 | 0.7K |
09:30 | 8,796.00 | 8,810.00 | 8,796.00 | 8,810.00 | 0.7K |
09:35 | 8,817.00 | 8,845.00 | 8,817.00 | 8,839.00 | 3.7K |
09:40 | 8,827.00 | 8,847.00 | 8,827.00 | 8,847.00 | 0.5K |
09:45 | 8,842.00 | 8,888.00 | 8,831.00 | 8,886.00 | 4.4K |
09:50 | 8,887.00 | 8,915.00 | 8,880.00 | 8,883.00 | 3.9K |
09:55 | 8,881.00 | 8,896.00 | 8,880.00 | 8,887.00 | 2.4K |
10:00 | 8,886.00 | 8,900.00 | 8,864.00 | 8,887.00 | 2.7K |
10:05 | 8,887.00 | 8,905.00 | 8,877.00 | 8,905.00 | 2.5K |
10:10 | 8,904.00 | 8,938.00 | 8,902.00 | 8,938.00 | 5.0K |
10:15 | 8,928.00 | 8,950.00 | 8,928.00 | 8,949.00 | 4.8K |
10:20 | 8,948.00 | 8,972.00 | 8,944.00 | 8,972.00 | 6.9K |
10:25 | 8,972.00 | 8,997.00 | 8,971.00 | 8,997.00 | 4.1K |
10:30 | 8,986.00 | 9,021.00 | 8,986.00 | 9,021.00 | 4.1K |
10:35 | 9,021.00 | 9,040.00 | 9,018.00 | 9,033.00 | 7.9K |
10:40 | 9,044.00 | 9,050.00 | 9,036.00 | 9,049.00 | 4.7K |
10:45 | 9,050.00 | 9,080.00 | 9,050.00 | 9,071.00 | 5.0K |
10:50 | 9,070.00 | 9,070.00 | 9,046.00 | 9,060.00 | 5.4K |
10:55 | 9,060.00 | 9,065.00 | 9,058.00 | 9,063.00 | 1.5K |
11:00 | 9,058.00 | 9,064.00 | 9,049.00 | 9,053.00 | 3.5K |
11:05 | 9,056.00 | 9,070.00 | 9,056.00 | 9,059.00 | 3.4K |
11:10 | 9,047.00 | 9,050.00 | 9,013.00 | 9,032.00 | 8.1K |
11:15 | 9,035.00 | 9,039.00 | 9,027.00 | 9,035.00 | 1.7K |
11:20 | 9,028.00 | 9,039.00 | 9,028.00 | 9,033.00 | 2.2K |
11:25 | 9,031.00 | 9,031.00 | 9,013.00 | 9,013.00 | 1.8K |
11:30 | 9,012.00 | 9,012.00 | 9,012.00 | 9,012.00 | 0.4K |
12:30 | 9,024.00 | 9,024.00 | 8,954.00 | 8,962.00 | 7.3K |
12:35 | 8,961.00 | 8,961.00 | 8,941.00 | 8,942.00 | 0.7K |
12:40 | 8,937.00 | 8,947.00 | 8,902.00 | 8,904.00 | 1.3K |
12:45 | 8,901.00 | 8,976.00 | 8,901.00 | 8,975.00 | 5.0K |
12:50 | 8,975.00 | 8,975.00 | 8,945.00 | 8,945.00 | 1.1K |
12:55 | 8,938.00 | 8,944.00 | 8,938.00 | 8,944.00 | 0.6K |
13:00 | 8,938.00 | 8,938.00 | 8,926.00 | 8,937.00 | 1.6K |
13:05 | 8,932.00 | 8,938.00 | 8,931.00 | 8,938.00 | 1.5K |
13:10 | 8,931.00 | 8,949.00 | 8,930.00 | 8,940.00 | 1.9K |
13:15 | 8,956.00 | 8,975.00 | 8,950.00 | 8,964.00 | 2.9K |
13:20 | 8,964.00 | 8,964.00 | 8,946.00 | 8,956.00 | 2.9K |
13:25 | 8,955.00 | 8,988.00 | 8,955.00 | 8,985.00 | 2.7K |
13:30 | 8,983.00 | 9,012.00 | 8,983.00 | 9,008.00 | 2.4K |
13:35 | 9,012.00 | 9,012.00 | 9,002.00 | 9,010.00 | 1.2K |
13:40 | 9,009.00 | 9,014.00 | 9,008.00 | 9,014.00 | 2.1K |
13:45 | 9,015.00 | 9,024.00 | 9,007.00 | 9,007.00 | 2.1K |
13:50 | 9,014.00 | 9,014.00 | 9,004.00 | 9,010.00 | 1.4K |
13:55 | 9,009.00 | 9,009.00 | 9,005.00 | 9,005.00 | 0.4K |
14:00 | 9,009.00 | 9,015.00 | 8,987.00 | 8,987.00 | 3.1K |
14:05 | 8,995.00 | 9,014.00 | 8,994.00 | 9,014.00 | 3.3K |
14:10 | 9,017.00 | 9,028.00 | 9,016.00 | 9,022.00 | 2.3K |
14:15 | 9,018.00 | 9,028.00 | 9,015.00 | 9,028.00 | 1.3K |
14:20 | 9,020.00 | 9,031.00 | 9,020.00 | 9,029.00 | 1.4K |
14:25 | 9,027.00 | 9,027.00 | 9,021.00 | 9,024.00 | 0.4K |
14:30 | 9,022.00 | 9,026.00 | 9,022.00 | 9,026.00 | 0.7K |
14:35 | 9,020.00 | 9,060.00 | 9,019.00 | 9,058.00 | 7.4K |
14:40 | 9,055.00 | 9,059.00 | 9,051.00 | 9,058.00 | 1.5K |
14:45 | 9,056.00 | 9,074.00 | 9,056.00 | 9,071.00 | 3.6K |
14:50 | 9,070.00 | 9,072.00 | 9,065.00 | 9,065.00 | 1.4K |
14:55 | 9,070.00 | 9,077.00 | 9,067.00 | 9,075.00 | 2.3K |
15:00 | 9,066.00 | 9,074.00 | 9,065.00 | 9,069.00 | 1.8K |
15:05 | 9,063.00 | 9,075.00 | 9,055.00 | 9,055.00 | 2.9K |
15:10 | 9,057.00 | 9,057.00 | 9,047.00 | 9,052.00 | 3.1K |
15:15 | 9,047.00 | 9,049.00 | 9,032.00 | 9,046.00 | 2.5K |
15:20 | 9,046.00 | 9,056.00 | 9,026.00 | 9,056.00 | 4.0K |
15:30 | 9,101.00 | 9,101.00 | 9,101.00 | 9,101.00 | 40.6K |