Last Update: 2025-09-26
Time Open Price High Price Low Price Close Price Volume
09:00 6,975.00 6,985.00 6,960.00 6,965.00 0.5K
09:05 6,965.00 6,965.00 6,945.00 6,965.00 0.2K
09:10 6,965.00 6,965.00 6,965.00 6,965.00 0.2K
09:15 6,980.00 6,980.00 6,980.00 6,980.00 0.1K
09:20 6,965.00 6,965.00 6,950.00 6,950.00 1.9K
09:25 6,945.00 6,945.00 6,930.00 6,930.00 0.1K
09:30 6,925.00 6,945.00 6,920.00 6,945.00 0.9K
09:35 6,925.00 6,925.00 6,915.00 6,915.00 0.6K
09:40 6,925.00 6,925.00 6,920.00 6,920.00 0.0K
09:45 6,925.00 6,945.00 6,925.00 6,945.00 0.6K
09:55 6,945.00 6,945.00 6,940.00 6,940.00 0.1K
10:00 6,935.00 6,935.00 6,920.00 6,925.00 0.1K
10:05 6,925.00 6,925.00 6,925.00 6,925.00 0.0K
10:10 6,935.00 6,935.00 6,935.00 6,935.00 0.0K
10:15 6,945.00 6,945.00 6,935.00 6,935.00 0.0K
10:20 6,940.00 6,945.00 6,940.00 6,940.00 0.0K
10:25 6,940.00 6,940.00 6,925.00 6,925.00 0.2K
10:30 6,925.00 6,935.00 6,925.00 6,935.00 0.0K
10:35 6,935.00 6,940.00 6,935.00 6,935.00 0.0K
10:40 6,940.00 6,945.00 6,935.00 6,935.00 4.1K
10:45 6,940.00 6,940.00 6,930.00 6,930.00 0.0K
10:50 6,935.00 6,935.00 6,925.00 6,925.00 0.0K
10:55 6,925.00 6,925.00 6,920.00 6,920.00 0.1K
11:00 6,925.00 6,925.00 6,920.00 6,920.00 0.0K
11:05 6,915.00 6,915.00 6,915.00 6,915.00 0.1K
11:10 6,920.00 6,920.00 6,915.00 6,915.00 1.5K
11:15 6,915.00 6,915.00 6,910.00 6,910.00 0.0K
11:20 6,915.00 6,915.00 6,915.00 6,915.00 0.3K
11:25 6,910.00 6,910.00 6,910.00 6,910.00 0.0K
11:30 6,910.00 6,925.00 6,910.00 6,925.00 0.0K
11:35 6,920.00 6,920.00 6,920.00 6,920.00 0.1K
11:40 6,915.00 6,915.00 6,915.00 6,915.00 0.0K
11:45 6,905.00 6,905.00 6,900.00 6,900.00 0.9K
11:50 6,900.00 6,900.00 6,900.00 6,900.00 0.0K
11:55 6,905.00 6,905.00 6,905.00 6,905.00 0.0K
12:00 6,895.00 6,895.00 6,895.00 6,895.00 0.2K
12:05 6,900.00 6,900.00 6,900.00 6,900.00 0.0K
12:10 6,895.00 6,895.00 6,890.00 6,890.00 0.0K
12:15 6,885.00 6,885.00 6,885.00 6,885.00 2.0K
12:20 6,890.00 6,890.00 6,890.00 6,890.00 0.0K
12:25 6,890.00 6,890.00 6,890.00 6,890.00 0.0K
12:30 6,890.00 6,895.00 6,890.00 6,895.00 0.0K
12:35 6,895.00 6,895.00 6,890.00 6,890.00 0.0K
12:40 6,890.00 6,890.00 6,890.00 6,890.00 0.0K
12:45 6,890.00 6,890.00 6,885.00 6,885.00 0.0K
12:50 6,885.00 6,885.00 6,885.00 6,885.00 0.1K
12:55 6,890.00 6,890.00 6,890.00 6,890.00 0.0K
13:00 6,885.00 6,885.00 6,880.00 6,880.00 0.4K
13:05 6,885.00 6,885.00 6,880.00 6,880.00 0.1K
13:10 6,885.00 6,885.00 6,885.00 6,885.00 0.0K
13:15 6,885.00 6,885.00 6,885.00 6,885.00 0.1K
13:20 6,885.00 6,885.00 6,885.00 6,885.00 0.0K
13:25 6,880.00 6,880.00 6,875.00 6,875.00 0.1K
13:30 6,870.00 6,870.00 6,870.00 6,870.00 0.1K
13:35 6,880.00 6,880.00 6,880.00 6,880.00 0.0K
13:40 6,875.00 6,880.00 6,875.00 6,880.00 0.0K
13:50 6,875.00 6,875.00 6,875.00 6,875.00 0.0K
13:55 6,870.00 6,870.00 6,870.00 6,870.00 0.0K
14:00 6,865.00 6,865.00 6,865.00 6,865.00 0.0K
14:05 6,870.00 6,870.00 6,870.00 6,870.00 0.0K
14:10 6,865.00 6,885.00 6,865.00 6,885.00 0.0K
14:15 6,885.00 6,885.00 6,885.00 6,885.00 0.0K
14:20 6,885.00 6,885.00 6,885.00 6,885.00 1.4K
14:25 6,895.00 6,895.00 6,895.00 6,895.00 0.8K
14:30 6,905.00 6,910.00 6,905.00 6,910.00 0.3K
14:35 6,915.00 6,915.00 6,915.00 6,915.00 0.0K
14:45 6,925.00 6,925.00 6,925.00 6,925.00 0.0K
14:50 6,930.00 6,930.00 6,930.00 6,930.00 0.0K
15:00 6,930.00 6,935.00 6,930.00 6,935.00 0.1K
15:05 6,940.00 6,940.00 6,940.00 6,940.00 0.0K
15:15 6,925.00 6,925.00 6,910.00 6,910.00 0.0K
15:25 6,925.00 6,925.00 6,925.00 6,925.00 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 6,980.00 6,985.00 6,865.00 6,925.00 0.0M
2025-09-25 7,090.00 7,125.00 7,015.00 7,035.00 0.0M
2025-09-24 7,245.00 7,255.00 7,040.00 7,145.00 0.0M
2025-09-23 7,305.00 7,305.00 7,190.00 7,260.00 0.0M
2025-09-22 7,120.00 7,310.00 7,120.00 7,295.00 0.0M
2025-09-19 7,090.00 7,135.00 7,060.00 7,110.00 0.0M
2025-09-18 7,065.00 7,105.00 7,045.00 7,105.00 0.0M
2025-09-17 7,055.00 7,075.00 6,990.00 7,020.00 0.0M
2025-09-16 7,085.00 7,120.00 7,060.00 7,095.00 0.0M
2025-09-15 7,045.00 7,095.00 7,020.00 7,080.00 0.4M
2025-09-12 6,905.00 7,045.00 6,905.00 7,025.00 0.1M
2025-09-11 6,900.00 6,935.00 6,860.00 6,895.00 0.0M
2025-09-10 6,855.00 6,910.00 6,855.00 6,890.00 0.0M
2025-09-09 6,805.00 6,850.00 6,765.00 6,835.00 0.0M
2025-09-08 6,780.00 6,800.00 6,735.00 6,795.00 0.0M
2025-09-05 6,695.00 6,735.00 6,675.00 6,730.00 0.0M
2025-09-04 6,615.00 6,690.00 6,615.00 6,665.00 0.0M
2025-09-03 6,575.00 6,605.00 6,520.00 6,605.00 0.0M
2025-09-02 6,565.00 6,600.00 6,510.00 6,590.00 0.0M
2025-09-01 6,595.00 6,625.00 6,500.00 6,540.00 0.0M
2025-08-29 6,670.00 6,695.00 6,585.00 6,605.00 0.0M
2025-08-28 6,655.00 6,665.00 6,610.00 6,640.00 0.0M
2025-08-27 6,680.00 6,685.00 6,645.00 6,680.00 0.0M
2025-08-26 6,610.00 6,695.00 6,600.00 6,695.00 0.0M
2025-08-25 6,600.00 6,665.00 6,300.00 6,640.00 0.1M
2025-08-22 6,500.00 6,550.00 6,460.00 6,525.00 0.0M
2025-08-21 6,520.00 6,565.00 6,460.00 6,485.00 0.0M
2025-08-20 6,575.00 6,575.00 6,420.00 6,515.00 0.0M
2025-08-19 6,690.00 6,690.00 6,550.00 6,575.00 0.0M
2025-08-18 6,770.00 6,810.00 6,655.00 6,720.00 0.0M
2025-08-14 6,800.00 6,820.00 6,765.00 6,800.00 0.0M
2025-08-13 6,765.00 6,785.00 6,690.00 6,785.00 0.0M
2025-08-12 6,735.00 6,800.00 6,690.00 6,695.00 0.0M
2025-08-11 6,670.00 6,735.00 6,640.00 6,715.00 0.0M
2025-08-08 6,670.00 6,730.00 6,655.00 6,665.00 0.0M
2025-08-07 6,670.00 6,690.00 6,625.00 6,670.00 0.0M
2025-08-06 6,635.00 6,670.00 6,570.00 6,670.00 0.0M
2025-08-05 6,540.00 6,660.00 6,540.00 6,620.00 0.0M
2025-08-04 6,430.00 6,530.00 6,375.00 6,485.00 0.0M
2025-08-01 6,575.00 6,575.00 6,375.00 6,375.00 0.0M
2025-07-31 6,685.00 6,710.00 6,610.00 6,680.00 0.0M
2025-07-30 6,690.00 6,742.00 6,665.00 6,670.00 0.0M
2025-07-29 6,685.00 6,725.00 6,625.00 6,690.00 0.0M
2025-07-28 6,730.00 6,750.00 6,640.00 6,695.00 0.0M
2025-07-25 6,705.00 6,745.00 6,690.00 6,705.00 0.0M
2025-07-24 6,760.00 6,810.00 6,715.00 6,735.00 0.0M
2025-07-23 6,750.00 6,750.00 6,630.00 6,750.00 0.0M
2025-07-22 6,845.00 6,880.00 6,670.00 6,720.00 0.0M
2025-07-21 6,805.00 6,825.00 6,780.00 6,815.00 0.0M
2025-07-18 6,785.00 6,845.00 6,765.00 6,825.00 0.0M
2025-07-17 6,675.00 6,750.00 6,630.00 6,750.00 0.0M
2025-07-16 6,610.00 6,670.00 6,585.00 6,640.00 0.0M
2025-07-15 6,475.00 6,630.00 6,475.00 6,630.00 0.0M
2025-07-14 6,505.00 6,510.00 6,430.00 6,490.00 0.0M
2025-07-11 6,465.00 6,540.00 6,460.00 6,490.00 0.0M
2025-07-10 6,385.00 6,465.00 6,385.00 6,465.00 0.0M
2025-07-09 6,315.00 6,370.00 6,315.00 6,360.00 0.0M
2025-07-08 6,285.00 6,325.00 6,250.00 6,325.00 0.0M
2025-07-07 6,320.00 6,320.00 6,180.00 6,300.00 0.0M
2025-07-04 6,415.00 6,415.00 6,240.00 6,255.00 0.0M
2025-07-03 6,330.00 6,447.00 6,330.00 6,430.00 0.0M
2025-07-02 6,295.00 6,325.00 6,200.00 6,310.00 0.0M
2025-07-01 6,300.00 6,340.00 6,275.00 6,290.00 0.0M
2025-06-30 6,310.00 6,335.00 6,260.00 6,285.00 0.0M
2025-06-27 6,345.00 6,355.00 6,255.00 6,300.00 0.0M
2025-06-26 6,435.00 6,440.00 6,270.00 6,345.00 0.0M
2025-06-25 6,470.00 6,470.00 6,375.00 6,420.00 0.0M
2025-06-24 6,420.00 6,495.00 6,405.00 6,450.00 0.0M
2025-06-23 6,290.00 6,300.00 6,220.00 6,300.00 0.0M
2025-06-20 6,290.00 6,395.00 6,250.00 6,385.00 0.0M
2025-06-19 6,285.00 6,285.00 6,200.00 6,285.00 0.0M
2025-06-18 6,210.00 6,310.00 6,205.00 6,250.00 0.0M
2025-06-17 6,285.00 6,360.00 6,170.00 6,240.00 0.0M
2025-06-16 6,245.00 6,300.00 6,195.00 6,275.00 0.0M
2025-06-13 6,425.00 6,425.00 6,150.00 6,230.00 0.0M
2025-06-12 6,400.00 6,490.00 6,400.00 6,415.00 0.0M
2025-06-11 6,270.00 6,420.00 6,270.00 6,385.00 0.0M
2025-06-10 6,170.00 6,240.00 6,135.00 6,215.00 0.0M
2025-06-09 6,085.00 6,155.00 6,085.00 6,145.00 0.0M
2025-06-05 6,035.00 6,150.00 6,035.00 6,060.00 0.0M
2025-06-04 6,025.00 6,085.00 6,020.00 6,035.00 0.0M
2025-06-02 5,940.00 6,015.00 5,940.00 5,990.00 0.0M
2025-05-30 5,925.00 5,975.00 5,900.00 5,930.00 0.0M
2025-05-29 5,935.00 5,950.00 5,895.00 5,945.00 0.0M
2025-05-28 5,885.00 5,925.00 5,860.00 5,875.00 0.0M
2025-05-27 5,840.00 5,840.00 5,800.00 5,840.00 0.0M
2025-05-26 5,775.00 5,850.00 5,775.00 5,805.00 0.0M
2025-05-23 5,795.00 5,795.00 5,685.00 5,735.00 0.0M
2025-05-22 5,800.00 5,800.00 5,680.00 5,750.00 0.0M
2025-05-21 5,800.00 5,800.00 5,705.00 5,755.00 0.0M
2025-05-20 5,750.00 5,795.00 5,660.00 5,695.00 0.0M
2025-05-19 5,830.00 5,830.00 5,640.00 5,690.00 0.0M
2025-05-16 5,860.00 5,860.00 5,760.00 5,800.00 0.0M
2025-05-15 5,880.00 5,910.00 5,850.00 5,870.00 0.0M
2025-05-14 5,855.00 5,920.00 5,780.00 5,900.00 0.0M
2025-05-13 5,850.00 5,930.00 5,850.00 5,880.00 0.0M
2025-05-12 5,815.00 5,815.00 5,730.00 5,805.00 0.0M
2025-05-09 5,890.00 5,900.00 5,765.00 5,815.00 0.0M
2025-05-08 5,840.00 5,900.00 5,840.00 5,890.00 0.0M
2025-05-07 5,895.00 5,895.00 5,770.00 5,840.00 0.0M
2025-05-02 5,780.00 5,905.00 5,780.00 5,875.00 0.0M
2025-04-30 5,870.00 5,900.00 5,760.00 5,785.00 0.0M
2025-04-29 5,860.00 5,930.00 5,860.00 5,905.00 0.0M
2025-04-28 5,910.00 5,955.00 5,820.00 5,860.00 0.0M
2025-04-25 5,940.00 5,990.00 5,930.00 5,945.00 0.0M
2025-04-24 5,940.00 5,950.00 5,875.00 5,935.00 0.0M
2025-04-23 5,900.00 5,950.00 5,860.00 5,940.00 0.0M
2025-04-22 5,805.00 5,845.00 5,795.00 5,815.00 0.0M
2025-04-21 5,820.00 5,895.00 5,785.00 5,815.00 0.0M
2025-04-18 5,800.00 5,865.00 5,795.00 5,850.00 0.0M
2025-04-17 5,720.00 5,820.00 5,720.00 5,795.00 0.0M
2025-04-16 5,780.00 5,805.00 5,665.00 5,680.00 0.0M
2025-04-15 5,820.00 5,845.00 5,750.00 5,820.00 0.0M
2025-04-14 5,760.00 5,825.00 5,730.00 5,825.00 0.0M
2025-04-11 5,535.00 5,725.00 5,530.00 5,695.00 0.0M
2025-04-10 5,540.00 5,635.00 5,510.00 5,605.00 0.0M
2025-04-09 5,365.00 5,405.00 5,225.00 5,280.00 0.0M
2025-04-08 5,475.00 5,520.00 5,400.00 5,425.00 0.0M
2025-04-07 5,470.00 5,500.00 5,340.00 5,350.00 0.0M
2025-04-04 5,570.00 5,815.00 5,550.00 5,675.00 0.1M
2025-04-03 5,480.00 5,640.00 5,460.00 5,640.00 0.0M
2025-04-02 5,725.00 5,725.00 5,600.00 5,630.00 0.0M
2025-04-01 5,635.00 5,780.00 5,590.00 5,725.00 0.0M
2025-03-31 5,580.00 5,675.00 5,525.00 5,550.00 0.0M
2025-03-28 5,855.00 5,855.00 5,705.00 5,715.00 0.0M
2025-03-27 5,865.00 5,930.00 5,835.00 5,840.00 0.0M
2025-03-26 5,920.00 5,945.00 5,800.00 5,945.00 0.0M
2025-03-25 6,005.00 6,005.00 5,870.00 5,880.00 0.0M
2025-03-24 5,965.00 6,025.00 5,940.00 5,970.00 0.0M
2025-03-21 5,915.00 5,970.00 5,895.00 5,920.00 0.0M
2025-03-20 6,220.00 6,235.00 6,015.00 6,015.00 0.0M
2025-03-19 6,215.00 6,280.00 6,170.00 6,175.00 0.0M
2025-03-18 6,265.00 6,280.00 6,210.00 6,265.00 0.0M
2025-03-17 6,140.00 6,245.00 6,095.00 6,245.00 0.0M
2025-03-14 6,020.00 6,130.00 6,020.00 6,085.00 0.0M
2025-03-13 6,110.00 6,125.00 5,990.00 5,995.00 0.1M
2025-03-12 6,025.00 6,085.00 6,020.00 6,040.00 0.0M
2025-03-11 5,885.00 5,995.00 5,845.00 5,995.00 0.0M
2025-03-10 6,095.00 6,125.00 5,965.00 6,035.00 0.0M
2025-03-07 6,105.00 6,180.00 6,065.00 6,070.00 0.0M
2025-03-06 6,325.00 6,325.00 6,125.00 6,135.00 0.0M
2025-03-05 6,285.00 6,355.00 6,245.00 6,300.00 0.0M
2025-03-04 6,290.00 6,290.00 6,175.00 6,240.00 0.0M
2025-02-28 6,590.00 6,590.00 6,265.00 6,280.00 0.0M
2025-02-27 6,515.00 6,585.00 6,515.00 6,550.00 0.0M
2025-02-26 6,485.00 6,545.00 6,460.00 6,505.00 0.0M
2025-02-25 6,450.00 6,545.00 6,450.00 6,505.00 0.0M
2025-02-24 6,455.00 6,545.00 6,430.00 6,545.00 0.0M
2025-02-21 6,440.00 6,530.00 6,440.00 6,530.00 0.0M
2025-02-20 6,545.00 6,575.00 6,435.00 6,445.00 0.0M
2025-02-19 6,475.00 6,570.00 6,475.00 6,545.00 0.0M
2025-02-18 6,485.00 6,495.00 6,420.00 6,495.00 0.0M
2025-02-17 6,390.00 6,475.00 6,380.00 6,475.00 0.0M
2025-02-14 6,285.00 6,400.00 6,285.00 6,365.00 0.0M
2025-02-13 6,275.00 6,330.00 6,245.00 6,280.00 0.0M
2025-02-12 6,295.00 6,295.00 6,215.00 6,265.00 0.0M
2025-02-11 6,310.00 6,340.00 6,270.00 6,280.00 0.0M
2025-02-10 6,210.00 6,300.00 6,150.00 6,300.00 0.0M
2025-02-07 6,200.00 6,275.00 6,195.00 6,245.00 0.0M
2025-02-06 6,180.00 6,225.00 6,175.00 6,225.00 0.0M
2025-02-05 6,085.00 6,150.00 6,085.00 6,145.00 0.0M
2025-02-04 5,995.00 6,135.00 5,995.00 6,035.00 0.0M
2025-02-03 6,005.00 6,005.00 5,830.00 5,885.00 0.0M
2025-01-31 6,125.00 6,130.00 6,080.00 6,130.00 0.0M
2025-01-24 6,075.00 6,140.00 6,035.00 6,120.00 0.0M
2025-01-23 6,105.00 6,105.00 6,045.00 6,080.00 0.0M
2025-01-22 6,065.00 6,130.00 6,065.00 6,105.00 0.0M
2025-01-21 6,055.00 6,120.00 5,975.00 6,040.00 0.0M
2025-01-20 6,025.00 6,055.00 5,985.00 6,045.00 0.0M
2025-01-17 5,990.00 6,005.00 5,965.00 5,995.00 0.0M
2025-01-16 5,955.00 6,030.00 5,955.00 6,000.00 0.0M
2025-01-15 5,995.00 5,995.00 5,855.00 5,875.00 0.0M
2025-01-14 5,870.00 5,950.00 5,840.00 5,940.00 0.0M
2025-01-13 5,950.00 5,950.00 5,800.00 5,830.00 0.0M
2025-01-10 5,975.00 5,995.00 5,905.00 5,940.00 0.0M
2025-01-09 5,970.00 6,000.00 5,920.00 5,985.00 0.0M
2025-01-08 5,935.00 5,980.00 5,900.00 5,980.00 0.0M
2025-01-07 5,945.00 6,000.00 5,945.00 5,960.00 0.0M
2025-01-06 5,840.00 5,965.00 5,840.00 5,945.00 0.0M
2025-01-03 5,655.00 5,865.00 5,655.00 5,860.00 0.0M
2025-01-02 5,610.00 5,690.00 5,605.00 5,645.00 0.0M