18,700.00
Last Update: 2025-10-01
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:15 | 15,150.00 | 15,350.00 | 15,150.00 | 15,350.00 | 311.8K |
| 09:16 | 15,400.00 | 15,400.00 | 15,350.00 | 15,400.00 | 128.3K |
| 09:17 | 15,400.00 | 15,400.00 | 15,300.00 | 15,300.00 | 109.4K |
| 09:18 | 15,300.00 | 15,300.00 | 15,250.00 | 15,300.00 | 15.3K |
| 09:19 | 15,300.00 | 15,300.00 | 15,150.00 | 15,250.00 | 51.6K |
| 09:20 | 15,250.00 | 15,250.00 | 15,150.00 | 15,150.00 | 18.5K |
| 09:21 | 15,150.00 | 15,150.00 | 15,100.00 | 15,100.00 | 6.2K |
| 09:22 | 15,150.00 | 15,150.00 | 15,100.00 | 15,100.00 | 97.8K |
| 09:23 | 15,100.00 | 15,200.00 | 15,100.00 | 15,200.00 | 114.6K |
| 09:24 | 15,250.00 | 15,250.00 | 15,250.00 | 15,250.00 | 10.1K |
| 09:25 | 15,250.00 | 15,300.00 | 15,200.00 | 15,300.00 | 38.7K |
| 09:26 | 15,300.00 | 15,350.00 | 15,300.00 | 15,350.00 | 33.0K |
| 09:27 | 15,350.00 | 15,350.00 | 15,300.00 | 15,350.00 | 9.2K |
| 09:28 | 15,350.00 | 15,350.00 | 15,350.00 | 15,350.00 | 14.0K |
| 09:29 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 18.0K |
| 09:30 | 15,250.00 | 15,250.00 | 15,200.00 | 15,200.00 | 12.1K |
| 09:31 | 15,200.00 | 15,200.00 | 15,150.00 | 15,150.00 | 13.1K |
| 09:32 | 15,150.00 | 15,150.00 | 15,100.00 | 15,100.00 | 44.8K |
| 09:33 | 15,100.00 | 15,100.00 | 15,050.00 | 15,100.00 | 10.0K |
| 09:34 | 15,100.00 | 15,100.00 | 15,000.00 | 15,000.00 | 40.8K |
| 09:35 | 15,050.00 | 15,050.00 | 15,000.00 | 15,050.00 | 42.2K |
| 09:36 | 15,050.00 | 15,100.00 | 15,050.00 | 15,100.00 | 51.7K |
| 09:37 | 15,100.00 | 15,150.00 | 15,100.00 | 15,150.00 | 18.8K |
| 09:38 | 15,200.00 | 15,200.00 | 15,150.00 | 15,150.00 | 1.1K |
| 09:39 | 15,200.00 | 15,200.00 | 15,150.00 | 15,200.00 | 1.8K |
| 09:40 | 15,150.00 | 15,150.00 | 15,150.00 | 15,150.00 | 1.3K |
| 09:41 | 15,150.00 | 15,150.00 | 15,150.00 | 15,150.00 | 4.3K |
| 09:42 | 15,150.00 | 15,150.00 | 15,150.00 | 15,150.00 | 20.0K |
| 09:43 | 15,150.00 | 15,150.00 | 15,150.00 | 15,150.00 | 15.7K |
| 09:44 | 15,200.00 | 15,200.00 | 15,150.00 | 15,200.00 | 6.1K |
| 09:45 | 15,150.00 | 15,150.00 | 15,150.00 | 15,150.00 | 4.1K |
| 09:46 | 15,150.00 | 15,200.00 | 15,150.00 | 15,200.00 | 12.5K |
| 09:47 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 0.5K |
| 09:48 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 22.7K |
| 09:49 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 9.9K |
| 09:50 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 10.5K |
| 09:51 | 15,150.00 | 15,150.00 | 15,150.00 | 15,150.00 | 3.8K |
| 09:52 | 15,150.00 | 15,150.00 | 15,150.00 | 15,150.00 | 12.6K |
| 09:53 | 15,150.00 | 15,150.00 | 15,100.00 | 15,150.00 | 3.6K |
| 09:54 | 15,150.00 | 15,150.00 | 15,150.00 | 15,150.00 | 0.2K |
| 09:55 | 15,150.00 | 15,150.00 | 15,150.00 | 15,150.00 | 1.2K |
| 09:56 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 27.7K |
| 09:57 | 15,050.00 | 15,050.00 | 15,050.00 | 15,050.00 | 12.8K |
| 09:58 | 15,050.00 | 15,100.00 | 15,050.00 | 15,050.00 | 6.7K |
| 09:59 | 15,050.00 | 15,100.00 | 15,050.00 | 15,050.00 | 2.0K |
| 10:00 | 15,050.00 | 15,050.00 | 15,050.00 | 15,050.00 | 19.4K |
| 10:01 | 15,100.00 | 15,100.00 | 15,050.00 | 15,100.00 | 6.6K |
| 10:02 | 15,100.00 | 15,100.00 | 15,050.00 | 15,100.00 | 35.4K |
| 10:03 | 15,100.00 | 15,100.00 | 15,050.00 | 15,050.00 | 16.9K |
| 10:04 | 15,050.00 | 15,050.00 | 15,050.00 | 15,050.00 | 8.5K |
| 10:05 | 15,050.00 | 15,050.00 | 15,000.00 | 15,000.00 | 30.7K |
| 10:06 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 32.7K |
| 10:07 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 13.4K |
| 10:08 | 15,050.00 | 15,100.00 | 15,000.00 | 15,100.00 | 29.4K |
| 10:09 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 0.1K |
| 10:11 | 15,100.00 | 15,100.00 | 15,050.00 | 15,050.00 | 3.0K |
| 10:12 | 15,050.00 | 15,100.00 | 15,050.00 | 15,100.00 | 38.7K |
| 10:13 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 51.2K |
| 10:14 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 2.5K |
| 10:15 | 15,150.00 | 15,150.00 | 15,150.00 | 15,150.00 | 7.1K |
| 10:16 | 15,100.00 | 15,150.00 | 15,100.00 | 15,150.00 | 20.5K |
| 10:17 | 15,150.00 | 15,150.00 | 15,150.00 | 15,150.00 | 8.4K |
| 10:18 | 15,150.00 | 15,150.00 | 15,150.00 | 15,150.00 | 24.8K |
| 10:19 | 15,150.00 | 15,150.00 | 15,150.00 | 15,150.00 | 2.5K |
| 10:20 | 15,150.00 | 15,150.00 | 15,100.00 | 15,150.00 | 21.0K |
| 10:21 | 15,150.00 | 15,150.00 | 15,150.00 | 15,150.00 | 0.2K |
| 10:23 | 15,150.00 | 15,150.00 | 15,100.00 | 15,150.00 | 3.3K |
| 10:24 | 15,150.00 | 15,150.00 | 15,100.00 | 15,100.00 | 11.7K |
| 10:25 | 15,100.00 | 15,150.00 | 15,100.00 | 15,100.00 | 7.6K |
| 10:26 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 24.0K |
| 10:27 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 12.0K |
| 10:28 | 15,050.00 | 15,050.00 | 15,050.00 | 15,050.00 | 0.1K |
| 10:29 | 15,050.00 | 15,100.00 | 15,050.00 | 15,050.00 | 79.0K |
| 10:30 | 15,050.00 | 15,050.00 | 15,000.00 | 15,050.00 | 14.6K |
| 10:31 | 15,000.00 | 15,050.00 | 15,000.00 | 15,050.00 | 20.8K |
| 10:32 | 15,050.00 | 15,050.00 | 15,000.00 | 15,050.00 | 35.1K |
| 10:33 | 15,050.00 | 15,050.00 | 15,000.00 | 15,050.00 | 31.5K |
| 10:34 | 15,050.00 | 15,100.00 | 15,050.00 | 15,050.00 | 30.3K |
| 10:35 | 15,000.00 | 15,050.00 | 15,000.00 | 15,000.00 | 123.0K |
| 10:36 | 15,000.00 | 15,000.00 | 14,950.00 | 14,950.00 | 4.9K |
| 10:37 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 43.8K |
| 10:38 | 14,950.00 | 15,000.00 | 14,900.00 | 14,900.00 | 72.4K |
| 10:39 | 14,900.00 | 14,950.00 | 14,900.00 | 14,900.00 | 76.5K |
| 10:40 | 14,900.00 | 14,950.00 | 14,900.00 | 14,900.00 | 15.9K |
| 10:41 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 1.0K |
| 10:42 | 14,950.00 | 14,950.00 | 14,900.00 | 14,900.00 | 35.2K |
| 10:43 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 3.0K |
| 10:44 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 4.1K |
| 10:45 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 53.7K |
| 10:46 | 14,850.00 | 14,850.00 | 14,850.00 | 14,850.00 | 16.6K |
| 10:47 | 14,900.00 | 14,900.00 | 14,850.00 | 14,850.00 | 37.9K |
| 10:48 | 14,850.00 | 14,850.00 | 14,850.00 | 14,850.00 | 57.1K |
| 10:49 | 14,850.00 | 14,850.00 | 14,800.00 | 14,850.00 | 29.3K |
| 10:50 | 14,800.00 | 14,850.00 | 14,800.00 | 14,850.00 | 3.4K |
| 10:51 | 14,850.00 | 14,850.00 | 14,800.00 | 14,800.00 | 17.5K |
| 10:52 | 14,800.00 | 14,850.00 | 14,800.00 | 14,850.00 | 85.6K |
| 10:53 | 14,800.00 | 14,850.00 | 14,800.00 | 14,850.00 | 24.5K |
| 10:54 | 14,850.00 | 14,850.00 | 14,850.00 | 14,850.00 | 6.8K |
| 10:55 | 14,850.00 | 14,900.00 | 14,850.00 | 14,850.00 | 9.9K |
| 10:56 | 14,900.00 | 14,900.00 | 14,800.00 | 14,800.00 | 25.5K |
| 10:57 | 14,850.00 | 14,850.00 | 14,800.00 | 14,850.00 | 9.9K |
| 10:58 | 14,850.00 | 14,850.00 | 14,800.00 | 14,800.00 | 35.5K |
| 10:59 | 14,850.00 | 14,850.00 | 14,850.00 | 14,850.00 | 52.7K |
| 11:00 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 20.1K |
| 11:01 | 14,900.00 | 14,950.00 | 14,900.00 | 14,950.00 | 40.1K |
| 11:02 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 36.3K |
| 11:03 | 14,950.00 | 15,000.00 | 14,950.00 | 15,000.00 | 1.9K |
| 11:04 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0.4K |
| 11:05 | 15,000.00 | 15,000.00 | 14,950.00 | 14,950.00 | 25.9K |
| 11:06 | 14,900.00 | 14,950.00 | 14,900.00 | 14,950.00 | 3.1K |
| 11:07 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 23.2K |
| 11:08 | 15,000.00 | 15,000.00 | 14,950.00 | 15,000.00 | 71.0K |
| 11:09 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 5.7K |
| 11:10 | 15,000.00 | 15,000.00 | 14,900.00 | 14,900.00 | 86.9K |
| 11:11 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 1.3K |
| 11:13 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 1.0K |
| 11:14 | 14,850.00 | 14,850.00 | 14,850.00 | 14,850.00 | 9.0K |
| 11:16 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 6.2K |
| 11:17 | 14,900.00 | 14,900.00 | 14,850.00 | 14,850.00 | 9.2K |
| 11:19 | 14,900.00 | 14,900.00 | 14,850.00 | 14,900.00 | 1.5K |
| 11:20 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 0.1K |
| 11:21 | 14,900.00 | 14,900.00 | 14,850.00 | 14,850.00 | 10.0K |
| 11:24 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 0.2K |
| 11:25 | 14,900.00 | 14,900.00 | 14,850.00 | 14,900.00 | 11.9K |
| 11:26 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 1.3K |
| 11:27 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 10.1K |
| 11:28 | 14,850.00 | 14,850.00 | 14,850.00 | 14,850.00 | 9.6K |
| 11:29 | 14,850.00 | 14,850.00 | 14,850.00 | 14,850.00 | 8.0K |
| 13:00 | 14,850.00 | 14,850.00 | 14,800.00 | 14,800.00 | 56.3K |
| 13:01 | 14,800.00 | 14,850.00 | 14,800.00 | 14,800.00 | 74.8K |
| 13:02 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 38.1K |
| 13:03 | 14,800.00 | 14,800.00 | 14,750.00 | 14,800.00 | 54.6K |
| 13:04 | 14,750.00 | 14,800.00 | 14,750.00 | 14,750.00 | 9.2K |
| 13:05 | 14,750.00 | 14,800.00 | 14,750.00 | 14,800.00 | 50.9K |
| 13:06 | 14,800.00 | 14,850.00 | 14,800.00 | 14,850.00 | 26.6K |
| 13:07 | 14,900.00 | 14,900.00 | 14,850.00 | 14,900.00 | 16.1K |
| 13:08 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 4.4K |
| 13:09 | 14,900.00 | 14,900.00 | 14,850.00 | 14,900.00 | 12.2K |
| 13:10 | 14,950.00 | 15,000.00 | 14,950.00 | 14,950.00 | 59.3K |
| 13:11 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 0.1K |
| 13:12 | 15,000.00 | 15,050.00 | 15,000.00 | 15,050.00 | 75.2K |
| 13:13 | 15,050.00 | 15,050.00 | 14,950.00 | 15,000.00 | 62.8K |
| 13:14 | 15,000.00 | 15,050.00 | 15,000.00 | 15,050.00 | 26.3K |
| 13:15 | 15,050.00 | 15,050.00 | 15,050.00 | 15,050.00 | 5.1K |
| 13:16 | 15,050.00 | 15,100.00 | 15,050.00 | 15,050.00 | 20.5K |
| 13:17 | 15,050.00 | 15,050.00 | 15,000.00 | 15,000.00 | 6.5K |
| 13:18 | 15,000.00 | 15,100.00 | 15,000.00 | 15,050.00 | 19.3K |
| 13:19 | 15,050.00 | 15,100.00 | 15,050.00 | 15,100.00 | 3.1K |
| 13:20 | 15,100.00 | 15,100.00 | 15,000.00 | 15,100.00 | 8.6K |
| 13:21 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 4.0K |
| 13:23 | 15,050.00 | 15,050.00 | 15,050.00 | 15,050.00 | 5.0K |
| 13:24 | 15,050.00 | 15,050.00 | 15,050.00 | 15,050.00 | 5.9K |
| 13:25 | 15,050.00 | 15,050.00 | 15,050.00 | 15,050.00 | 0.5K |
| 13:26 | 15,050.00 | 15,100.00 | 15,050.00 | 15,050.00 | 12.0K |
| 13:27 | 15,050.00 | 15,050.00 | 15,000.00 | 15,000.00 | 59.9K |
| 13:28 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 5.1K |
| 13:29 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 5.1K |
| 13:30 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 107.0K |
| 13:31 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 12.3K |
| 13:32 | 14,900.00 | 14,950.00 | 14,900.00 | 14,900.00 | 36.2K |
| 13:33 | 14,900.00 | 14,950.00 | 14,900.00 | 14,900.00 | 22.0K |
| 13:34 | 14,900.00 | 14,950.00 | 14,900.00 | 14,950.00 | 6.6K |
| 13:35 | 14,900.00 | 14,950.00 | 14,900.00 | 14,950.00 | 3.6K |
| 13:36 | 15,000.00 | 15,000.00 | 14,900.00 | 14,900.00 | 26.9K |
| 13:37 | 14,950.00 | 14,950.00 | 14,900.00 | 14,950.00 | 16.7K |
| 13:38 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 31.1K |
| 13:39 | 14,950.00 | 14,950.00 | 14,900.00 | 14,900.00 | 20.5K |
| 13:40 | 14,900.00 | 15,000.00 | 14,900.00 | 15,000.00 | 48.1K |
| 13:41 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 22.5K |
| 13:42 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 44.5K |
| 13:43 | 15,000.00 | 15,050.00 | 15,000.00 | 15,050.00 | 8.3K |
| 13:44 | 15,050.00 | 15,050.00 | 15,000.00 | 15,000.00 | 6.3K |
| 13:45 | 15,050.00 | 15,050.00 | 15,000.00 | 15,050.00 | 33.7K |
| 13:46 | 15,150.00 | 15,200.00 | 15,150.00 | 15,200.00 | 201.6K |
| 13:47 | 15,250.00 | 15,250.00 | 15,250.00 | 15,250.00 | 23.7K |
| 13:48 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 5.6K |
| 13:49 | 15,200.00 | 15,250.00 | 15,200.00 | 15,200.00 | 59.3K |
| 13:50 | 15,150.00 | 15,150.00 | 15,150.00 | 15,150.00 | 0.2K |
| 13:51 | 15,150.00 | 15,150.00 | 15,050.00 | 15,050.00 | 14.0K |
| 13:52 | 15,050.00 | 15,050.00 | 15,000.00 | 15,000.00 | 10.9K |
| 13:53 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 11.5K |
| 13:54 | 15,000.00 | 15,050.00 | 15,000.00 | 15,050.00 | 6.0K |
| 13:55 | 15,000.00 | 15,050.00 | 15,000.00 | 15,050.00 | 20.2K |
| 13:56 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 30.0K |
| 13:57 | 14,950.00 | 15,150.00 | 14,950.00 | 15,100.00 | 77.6K |
| 13:58 | 15,100.00 | 15,300.00 | 15,100.00 | 15,200.00 | 135.1K |
| 13:59 | 15,250.00 | 15,350.00 | 15,250.00 | 15,300.00 | 52.0K |
| 14:00 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 15.0K |
| 14:01 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 5.0K |
| 14:02 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 6.0K |
| 14:03 | 15,300.00 | 15,300.00 | 15,200.00 | 15,250.00 | 66.0K |
| 14:04 | 15,250.00 | 15,300.00 | 15,250.00 | 15,300.00 | 10.3K |
| 14:05 | 15,350.00 | 15,350.00 | 15,350.00 | 15,350.00 | 129.1K |
| 14:06 | 15,350.00 | 15,350.00 | 15,350.00 | 15,350.00 | 134.1K |
| 14:07 | 15,350.00 | 15,350.00 | 15,350.00 | 15,350.00 | 9.2K |
| 14:08 | 15,350.00 | 15,350.00 | 15,350.00 | 15,350.00 | 57.3K |
| 14:09 | 15,350.00 | 15,350.00 | 15,300.00 | 15,350.00 | 21.7K |
| 14:10 | 15,350.00 | 15,350.00 | 15,300.00 | 15,350.00 | 17.6K |
| 14:11 | 15,350.00 | 15,350.00 | 15,300.00 | 15,350.00 | 23.2K |
| 14:12 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 126.6K |
| 14:13 | 15,450.00 | 15,600.00 | 15,450.00 | 15,500.00 | 314.7K |
| 14:14 | 15,600.00 | 15,600.00 | 15,500.00 | 15,550.00 | 51.0K |
| 14:15 | 15,600.00 | 15,600.00 | 15,550.00 | 15,600.00 | 85.7K |
| 14:16 | 15,600.00 | 15,650.00 | 15,600.00 | 15,600.00 | 80.6K |
| 14:17 | 15,650.00 | 15,650.00 | 15,550.00 | 15,550.00 | 87.0K |
| 14:18 | 15,500.00 | 15,500.00 | 15,450.00 | 15,450.00 | 88.3K |
| 14:19 | 15,450.00 | 15,450.00 | 15,400.00 | 15,400.00 | 36.6K |
| 14:20 | 15,400.00 | 15,400.00 | 15,300.00 | 15,350.00 | 132.6K |
| 14:21 | 15,400.00 | 15,400.00 | 15,300.00 | 15,300.00 | 34.6K |
| 14:22 | 15,350.00 | 15,350.00 | 15,300.00 | 15,350.00 | 15.8K |
| 14:23 | 15,350.00 | 15,350.00 | 15,150.00 | 15,350.00 | 170.5K |
| 14:24 | 15,350.00 | 15,350.00 | 15,000.00 | 15,200.00 | 162.0K |
| 14:25 | 15,300.00 | 15,400.00 | 15,300.00 | 15,350.00 | 23.4K |
| 14:26 | 15,400.00 | 15,450.00 | 15,350.00 | 15,450.00 | 33.6K |
| 14:27 | 15,450.00 | 15,500.00 | 15,450.00 | 15,450.00 | 31.3K |
| 14:28 | 15,450.00 | 15,500.00 | 15,450.00 | 15,450.00 | 26.9K |
| 14:29 | 15,450.00 | 15,500.00 | 15,450.00 | 15,450.00 | 7.3K |
| 14:45 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 0.1K |
| 15:00 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 156.0K |