Last Update: 2025-09-26
Time Open Price High Price Low Price Close Price Volume
09:00 15,250.00 15,250.00 15,190.00 15,200.00 3.5K
09:05 15,185.00 15,205.00 15,180.00 15,205.00 0.3K
09:10 15,185.00 15,225.00 15,185.00 15,225.00 1.2K
09:15 15,240.00 15,255.00 15,220.00 15,220.00 0.3K
09:20 15,235.00 15,250.00 15,235.00 15,235.00 0.1K
09:25 15,220.00 15,220.00 15,195.00 15,195.00 2.9K
09:30 15,210.00 15,220.00 15,185.00 15,185.00 4.0K
09:35 15,190.00 15,200.00 15,170.00 15,180.00 0.7K
09:40 15,180.00 15,180.00 15,165.00 15,180.00 1.8K
09:45 15,180.00 15,185.00 15,165.00 15,175.00 2.0K
09:50 15,175.00 15,175.00 15,165.00 15,165.00 0.6K
09:55 15,175.00 15,175.00 15,145.00 15,155.00 0.3K
10:00 15,155.00 15,155.00 15,120.00 15,145.00 0.6K
10:05 15,155.00 15,155.00 15,135.00 15,140.00 2.5K
10:10 15,140.00 15,160.00 15,135.00 15,145.00 0.2K
10:15 15,155.00 15,155.00 15,140.00 15,140.00 0.1K
10:20 15,155.00 15,155.00 15,145.00 15,155.00 0.0K
10:25 15,155.00 15,160.00 15,135.00 15,135.00 0.1K
10:30 15,135.00 15,145.00 15,125.00 15,145.00 0.9K
10:35 15,140.00 15,160.00 15,135.00 15,155.00 0.1K
10:40 15,155.00 15,165.00 15,135.00 15,135.00 0.0K
10:45 15,155.00 15,165.00 15,145.00 15,145.00 1.5K
10:50 15,150.00 15,150.00 15,135.00 15,140.00 0.1K
10:55 15,150.00 15,150.00 15,130.00 15,150.00 0.4K
11:00 15,140.00 15,150.00 15,140.00 15,145.00 0.1K
11:05 15,145.00 15,160.00 15,145.00 15,155.00 0.1K
11:10 15,145.00 15,145.00 15,135.00 15,135.00 0.1K
11:15 15,130.00 15,135.00 15,120.00 15,120.00 0.4K
11:20 15,125.00 15,125.00 15,120.00 15,125.00 0.1K
11:25 15,130.00 15,130.00 15,130.00 15,130.00 0.0K
11:30 15,140.00 15,155.00 15,140.00 15,155.00 0.1K
11:35 15,165.00 15,175.00 15,165.00 15,175.00 0.0K
11:40 15,160.00 15,160.00 15,160.00 15,160.00 0.0K
11:45 15,155.00 15,155.00 15,145.00 15,150.00 0.1K
11:50 15,150.00 15,150.00 15,135.00 15,135.00 0.2K
11:55 15,130.00 15,140.00 15,130.00 15,135.00 0.0K
12:00 15,125.00 15,135.00 15,120.00 15,120.00 0.3K
12:05 15,135.00 15,135.00 15,125.00 15,130.00 0.5K
12:10 15,125.00 15,135.00 15,120.00 15,130.00 1.0K
12:15 15,130.00 15,130.00 15,125.00 15,125.00 0.0K
12:20 15,115.00 15,125.00 15,110.00 15,110.00 0.4K
12:25 15,110.00 15,115.00 15,105.00 15,110.00 0.8K
12:30 15,115.00 15,115.00 15,090.00 15,115.00 0.8K
12:35 15,115.00 15,115.00 15,110.00 15,110.00 0.1K
12:40 15,110.00 15,110.00 15,100.00 15,105.00 0.1K
12:45 15,095.00 15,095.00 15,090.00 15,090.00 0.2K
12:50 15,095.00 15,105.00 15,090.00 15,090.00 0.2K
12:55 15,100.00 15,100.00 15,095.00 15,100.00 0.1K
13:00 15,095.00 15,105.00 15,075.00 15,075.00 1.7K
13:05 15,095.00 15,095.00 15,090.00 15,090.00 0.0K
13:10 15,105.00 15,115.00 15,105.00 15,110.00 0.1K
13:15 15,110.00 15,115.00 15,110.00 15,115.00 0.1K
13:20 15,115.00 15,115.00 15,110.00 15,110.00 0.0K
13:25 15,115.00 15,115.00 15,100.00 15,100.00 0.3K
13:30 15,095.00 15,095.00 15,090.00 15,090.00 0.6K
13:35 15,090.00 15,110.00 15,090.00 15,095.00 0.0K
13:40 15,105.00 15,105.00 15,090.00 15,105.00 0.1K
13:45 15,095.00 15,105.00 15,095.00 15,105.00 0.2K
13:50 15,105.00 15,105.00 15,090.00 15,090.00 0.1K
13:55 15,090.00 15,090.00 15,090.00 15,090.00 0.0K
14:00 15,085.00 15,100.00 15,085.00 15,100.00 0.7K
14:05 15,100.00 15,100.00 15,085.00 15,085.00 0.1K
14:10 15,085.00 15,100.00 15,085.00 15,100.00 0.9K
14:15 15,092.00 15,095.00 15,092.00 15,095.00 0.1K
14:20 15,100.00 15,100.00 15,100.00 15,100.00 0.1K
14:25 15,100.00 15,100.00 15,100.00 15,100.00 1.0K
14:30 15,105.00 15,105.00 15,100.00 15,105.00 1.3K
14:35 15,105.00 15,105.00 15,100.00 15,100.00 0.1K
14:45 15,110.00 15,110.00 15,100.00 15,100.00 0.2K
14:50 15,095.00 15,105.00 15,095.00 15,100.00 1.5K
14:55 15,100.00 15,100.00 15,100.00 15,100.00 0.0K
15:00 15,110.00 15,110.00 15,100.00 15,100.00 1.4K
15:05 15,100.00 15,110.00 15,095.00 15,110.00 0.2K
15:10 15,100.00 15,110.00 15,100.00 15,110.00 0.2K
15:15 15,115.00 15,120.00 15,115.00 15,120.00 0.1K
15:25 15,120.00 15,120.00 15,120.00 15,120.00 0.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 15,310.00 15,310.00 15,075.00 15,120.00 0.0M
2025-09-25 15,400.00 15,450.00 15,275.00 15,345.00 0.0M
2025-09-24 15,515.00 15,525.00 15,320.00 15,365.00 0.0M
2025-09-23 15,560.00 15,640.00 15,495.00 15,515.00 0.0M
2025-09-22 15,515.00 15,650.00 15,495.00 15,555.00 0.0M
2025-09-19 15,440.00 15,525.00 15,440.00 15,485.00 0.0M
2025-09-18 15,355.00 15,450.00 15,340.00 15,440.00 0.0M
2025-09-17 15,450.00 15,450.00 15,315.00 15,355.00 0.0M
2025-09-16 15,590.00 15,630.00 15,510.00 15,525.00 0.1M
2025-09-15 15,395.00 15,655.00 15,395.00 15,580.00 0.1M
2025-09-12 15,450.00 15,455.00 15,315.00 15,390.00 0.1M
2025-09-11 15,365.00 15,405.00 15,200.00 15,350.00 0.1M
2025-09-10 15,050.00 15,395.00 15,010.00 15,345.00 0.1M
2025-09-09 14,845.00 14,990.00 14,750.00 14,990.00 0.1M
2025-09-08 14,665.00 14,770.00 14,620.00 14,745.00 0.0M
2025-09-05 14,685.00 14,725.00 14,610.00 14,665.00 0.0M
2025-09-04 14,740.00 14,755.00 14,650.00 14,685.00 0.0M
2025-09-03 14,750.00 14,760.00 14,670.00 14,740.00 0.0M
2025-09-02 14,765.00 14,765.00 14,635.00 14,745.00 0.0M
2025-09-01 14,780.00 14,815.00 14,655.00 14,765.00 0.1M
2025-08-29 14,935.00 14,935.00 14,725.00 14,780.00 0.2M
2025-08-28 14,620.00 14,925.00 14,535.00 14,860.00 0.2M
2025-08-27 14,700.00 14,700.00 14,525.00 14,620.00 0.2M
2025-08-26 14,650.00 14,700.00 14,585.00 14,685.00 0.1M
2025-08-25 14,565.00 14,710.00 14,565.00 14,655.00 0.1M
2025-08-22 14,565.00 14,635.00 14,495.00 14,565.00 0.2M
2025-08-21 14,535.00 14,630.00 14,480.00 14,525.00 0.2M
2025-08-20 14,495.00 14,535.00 14,220.00 14,535.00 0.2M
2025-08-19 14,640.00 14,640.00 14,505.00 14,530.00 0.2M
2025-08-18 14,695.00 14,700.00 14,525.00 14,640.00 0.2M
2025-08-14 14,785.00 14,845.00 14,735.00 14,795.00 0.1M
2025-08-13 14,755.00 14,830.00 14,655.00 14,780.00 0.1M
2025-08-12 14,645.00 14,940.00 14,610.00 14,755.00 0.2M
2025-08-11 14,785.00 14,785.00 14,560.00 14,655.00 0.2M
2025-08-08 14,700.00 14,785.00 14,675.00 14,785.00 0.1M
2025-08-07 14,810.00 14,850.00 14,665.00 14,780.00 0.2M
2025-08-06 14,670.00 14,775.00 14,635.00 14,775.00 0.3M
2025-08-05 14,575.00 14,740.00 14,530.00 14,700.00 0.1M
2025-08-04 14,285.00 14,475.00 14,215.00 14,475.00 0.1M
2025-08-01 14,775.00 14,775.00 14,270.00 14,335.00 0.2M
2025-07-31 14,975.00 15,025.00 14,820.00 14,935.00 0.1M
2025-07-30 14,855.00 14,960.00 14,800.00 14,960.00 0.1M
2025-07-29 14,665.00 14,860.00 14,545.00 14,840.00 0.1M
2025-07-28 15,290.00 15,290.00 14,620.00 14,665.00 0.3M
2025-07-25 15,300.00 15,430.00 15,195.00 15,290.00 0.2M
2025-07-24 15,470.00 15,665.00 15,250.00 15,355.00 0.4M
2025-07-23 15,530.00 15,565.00 15,255.00 15,455.00 0.2M
2025-07-22 15,430.00 15,610.00 15,360.00 15,435.00 0.2M
2025-07-21 15,485.00 15,515.00 15,385.00 15,425.00 0.3M
2025-07-18 15,880.00 15,880.00 15,435.00 15,605.00 0.3M
2025-07-17 15,805.00 15,895.00 15,620.00 15,860.00 0.3M
2025-07-16 16,165.00 16,165.00 15,730.00 15,805.00 0.2M
2025-07-15 16,320.00 16,320.00 16,105.00 16,215.00 0.3M
2025-07-14 15,880.00 16,275.00 15,815.00 16,275.00 0.6M
2025-07-11 15,780.00 15,910.00 15,690.00 15,810.00 0.6M
2025-07-10 15,405.00 15,735.00 15,370.00 15,735.00 0.2M
2025-07-09 15,250.00 15,445.00 15,080.00 15,420.00 0.2M
2025-07-08 14,490.00 15,080.00 14,490.00 15,080.00 0.2M
2025-07-07 14,285.00 14,520.00 14,260.00 14,490.00 0.2M
2025-07-04 14,670.00 14,735.00 14,325.00 14,325.00 0.2M
2025-07-03 14,590.00 14,690.00 14,530.00 14,595.00 0.2M
2025-07-02 14,645.00 14,670.00 14,390.00 14,530.00 0.2M
2025-07-01 14,415.00 14,790.00 14,415.00 14,670.00 0.2M
2025-06-30 14,420.00 14,450.00 14,295.00 14,415.00 0.2M
2025-06-27 14,500.00 14,580.00 14,310.00 14,395.00 0.2M
2025-06-26 14,605.00 14,630.00 14,270.00 14,525.00 0.2M
2025-06-25 14,585.00 14,650.00 14,410.00 14,650.00 0.1M
2025-06-24 14,190.00 14,515.00 14,190.00 14,445.00 0.0M
2025-06-23 13,970.00 14,140.00 13,860.00 14,140.00 0.1M
2025-06-20 14,000.00 14,070.00 13,875.00 14,040.00 0.1M
2025-06-19 14,025.00 14,095.00 13,800.00 13,975.00 0.1M
2025-06-18 13,990.00 14,120.00 13,905.00 13,990.00 0.1M
2025-06-17 14,085.00 14,200.00 13,875.00 14,050.00 0.1M
2025-06-16 13,745.00 13,995.00 13,660.00 13,970.00 0.1M
2025-06-13 13,830.00 13,870.00 13,570.00 13,740.00 0.1M
2025-06-12 13,550.00 13,910.00 13,550.00 13,800.00 0.1M
2025-06-11 13,400.00 13,505.00 13,310.00 13,490.00 0.0M
2025-06-10 13,450.00 13,555.00 13,310.00 13,400.00 0.0M
2025-06-09 13,315.00 13,560.00 13,310.00 13,400.00 0.1M
2025-06-05 13,195.00 13,270.00 13,135.00 13,200.00 0.0M
2025-06-04 12,820.00 13,210.00 12,820.00 13,210.00 0.0M
2025-06-02 12,740.00 12,865.00 12,530.00 12,645.00 0.0M
2025-05-30 12,840.00 12,930.00 12,715.00 12,800.00 0.0M
2025-05-29 12,600.00 12,840.00 12,580.00 12,840.00 0.0M
2025-05-28 12,575.00 12,660.00 12,565.00 12,575.00 0.0M
2025-05-27 12,610.00 12,620.00 12,505.00 12,570.00 0.0M
2025-05-26 12,450.00 12,700.00 12,425.00 12,700.00 0.0M
2025-05-23 12,240.00 12,410.00 12,240.00 12,405.00 0.0M
2025-05-22 12,290.00 12,290.00 12,170.00 12,210.00 0.0M
2025-05-21 12,270.00 12,350.00 12,247.00 12,315.00 0.0M
2025-05-20 12,200.00 12,325.00 12,200.00 12,270.00 0.0M
2025-05-19 12,260.00 12,295.00 12,150.00 12,185.00 0.0M
2025-05-16 12,255.00 12,295.00 12,190.00 12,295.00 0.0M
2025-05-15 12,250.00 12,325.00 12,210.00 12,250.00 0.0M
2025-05-14 12,235.00 12,365.00 12,235.00 12,345.00 0.0M
2025-05-13 12,190.00 12,240.00 12,165.00 12,235.00 0.0M
2025-05-12 12,060.00 12,280.00 12,060.00 12,265.00 0.0M
2025-05-09 11,960.00 12,045.00 11,955.00 12,020.00 0.0M
2025-05-08 11,975.00 12,030.00 11,950.00 11,985.00 0.0M
2025-05-07 12,045.00 12,100.00 11,945.00 11,960.00 0.0M
2025-05-02 11,930.00 11,965.00 11,790.00 11,960.00 0.0M
2025-04-30 11,770.00 11,970.00 11,760.00 11,970.00 0.0M
2025-04-29 11,690.00 11,825.00 11,585.00 11,790.00 0.0M
2025-04-28 11,920.00 11,920.00 11,815.00 11,865.00 0.0M
2025-04-25 11,870.00 11,930.00 11,820.00 11,930.00 0.0M
2025-04-24 11,830.00 11,860.00 11,805.00 11,815.00 0.0M
2025-04-23 11,935.00 11,935.00 11,820.00 11,875.00 0.0M
2025-04-22 11,710.00 11,870.00 11,710.00 11,820.00 0.0M
2025-04-21 11,715.00 11,760.00 11,660.00 11,710.00 0.0M
2025-04-18 11,555.00 11,685.00 11,545.00 11,660.00 0.1M
2025-04-17 11,525.00 11,540.00 11,500.00 11,540.00 0.0M
2025-04-16 11,430.00 11,545.00 11,430.00 11,495.00 0.0M
2025-04-15 11,260.00 11,415.00 11,260.00 11,390.00 0.0M
2025-04-14 11,150.00 11,280.00 11,100.00 11,240.00 0.0M
2025-04-11 10,985.00 11,140.00 10,930.00 11,095.00 0.0M
2025-04-10 10,840.00 11,020.00 10,840.00 11,015.00 0.0M
2025-04-09 10,760.00 10,760.00 10,575.00 10,645.00 0.0M
2025-04-08 10,905.00 10,905.00 10,740.00 10,790.00 0.0M
2025-04-07 11,015.00 11,015.00 10,760.00 10,840.00 0.0M
2025-04-04 11,250.00 11,330.00 11,185.00 11,295.00 0.0M
2025-04-03 11,210.00 11,340.00 11,030.00 11,330.00 0.0M
2025-04-02 11,385.00 11,440.00 11,290.00 11,395.00 0.0M
2025-04-01 11,210.00 11,370.00 11,210.00 11,370.00 0.0M
2025-03-31 11,260.00 11,260.00 11,110.00 11,210.00 0.0M
2025-03-28 11,410.00 11,430.00 11,345.00 11,410.00 0.0M
2025-03-27 11,380.00 11,415.00 11,340.00 11,395.00 0.0M
2025-03-26 11,555.00 11,555.00 11,375.00 11,400.00 0.0M
2025-03-25 11,510.00 11,525.00 11,445.00 11,505.00 0.0M
2025-03-24 11,520.00 11,535.00 11,470.00 11,510.00 0.0M
2025-03-21 11,495.00 11,520.00 11,425.00 11,500.00 0.0M
2025-03-20 11,525.00 11,560.00 11,485.00 11,495.00 0.0M
2025-03-19 11,475.00 11,525.00 11,475.00 11,510.00 0.0M
2025-03-18 11,440.00 11,515.00 11,440.00 11,475.00 0.0M
2025-03-17 11,300.00 11,405.00 11,300.00 11,405.00 0.0M
2025-03-14 11,320.00 11,320.00 11,260.00 11,285.00 0.0M
2025-03-13 11,285.00 11,350.00 11,265.00 11,285.00 0.0M
2025-03-12 11,135.00 11,300.00 11,120.00 11,280.00 0.0M
2025-03-11 11,120.00 11,155.00 11,085.00 11,140.00 0.0M
2025-03-10 11,160.00 11,255.00 11,100.00 11,255.00 0.0M
2025-03-07 11,360.00 11,360.00 11,175.00 11,200.00 0.0M
2025-03-06 11,320.00 11,380.00 11,305.00 11,360.00 0.0M
2025-03-05 11,370.00 11,445.00 11,240.00 11,320.00 0.0M
2025-03-04 11,435.00 11,505.00 11,340.00 11,370.00 0.0M
2025-02-28 11,620.00 11,620.00 11,415.00 11,435.00 0.0M
2025-02-27 11,665.00 11,665.00 11,565.00 11,630.00 0.0M
2025-02-26 11,585.00 11,670.00 11,585.00 11,660.00 0.0M
2025-02-25 11,580.00 11,595.00 11,550.00 11,585.00 0.0M
2025-02-24 11,590.00 11,610.00 11,555.00 11,585.00 0.0M
2025-02-21 11,720.00 11,720.00 11,580.00 11,620.00 0.0M
2025-02-20 11,680.00 11,720.00 11,655.00 11,675.00 0.0M
2025-02-19 11,670.00 11,745.00 11,640.00 11,710.00 0.0M
2025-02-18 11,670.00 11,680.00 11,610.00 11,680.00 0.0M
2025-02-17 11,565.00 11,665.00 11,565.00 11,665.00 0.0M
2025-02-14 11,425.00 11,590.00 11,425.00 11,550.00 0.0M
2025-02-13 11,460.00 11,485.00 11,385.00 11,425.00 0.0M
2025-02-12 11,460.00 11,480.00 11,415.00 11,440.00 0.0M
2025-02-11 11,425.00 11,500.00 11,375.00 11,460.00 0.0M
2025-02-10 11,460.00 11,555.00 11,410.00 11,425.00 0.0M
2025-02-07 11,450.00 11,525.00 11,405.00 11,460.00 0.0M
2025-02-06 11,410.00 11,510.00 11,410.00 11,460.00 0.0M
2025-02-05 11,375.00 11,475.00 11,370.00 11,410.00 0.0M
2025-02-04 11,415.00 11,415.00 11,320.00 11,375.00 0.0M
2025-02-03 11,350.00 11,350.00 11,240.00 11,345.00 0.0M
2025-01-31 11,265.00 11,495.00 11,265.00 11,495.00 0.0M
2025-01-24 11,225.00 11,255.00 11,175.00 11,225.00 0.0M
2025-01-23 11,315.00 11,330.00 11,220.00 11,250.00 0.0M
2025-01-22 11,250.00 11,285.00 11,210.00 11,275.00 0.0M
2025-01-21 11,145.00 11,235.00 11,135.00 11,210.00 0.0M
2025-01-20 11,155.00 11,190.00 11,090.00 11,090.00 0.0M
2025-01-17 11,205.00 11,220.00 11,115.00 11,125.00 0.0M
2025-01-16 11,180.00 11,200.00 11,130.00 11,200.00 0.0M
2025-01-15 11,070.00 11,195.00 11,070.00 11,125.00 0.0M
2025-01-14 11,050.00 11,110.00 11,030.00 11,050.00 0.0M
2025-01-13 11,035.00 11,130.00 11,005.00 11,070.00 0.0M
2025-01-10 10,990.00 11,070.00 10,935.00 11,065.00 0.0M
2025-01-09 10,950.00 11,015.00 10,935.00 11,005.00 0.0M
2025-01-08 10,975.00 11,020.00 10,915.00 10,950.00 0.0M
2025-01-07 10,975.00 11,035.00 10,945.00 10,995.00 0.0M
2025-01-06 10,990.00 10,990.00 10,850.00 10,920.00 0.0M
2025-01-03 11,005.00 11,025.00 10,950.00 10,960.00 0.0M
2025-01-02 11,005.00 11,100.00 10,945.00 10,990.00 0.0M