19,755.00
Last Update: 2025-09-26
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:00 | 19,260.00 | 19,260.00 | 19,040.00 | 19,090.00 | 89.2K |
09:05 | 19,080.00 | 19,120.00 | 19,020.00 | 19,055.00 | 54.9K |
09:10 | 19,055.00 | 19,125.00 | 19,055.00 | 19,110.00 | 157.7K |
09:15 | 19,110.00 | 19,155.00 | 19,090.00 | 19,120.00 | 73.8K |
09:20 | 19,120.00 | 19,135.00 | 19,100.00 | 19,115.00 | 33.3K |
09:25 | 19,135.00 | 19,140.00 | 19,040.00 | 19,065.00 | 37.6K |
09:30 | 19,055.00 | 19,085.00 | 19,042.00 | 19,055.00 | 57.9K |
09:35 | 19,045.00 | 19,110.00 | 19,040.00 | 19,105.00 | 106.1K |
09:40 | 19,110.00 | 19,115.00 | 19,095.00 | 19,110.00 | 25.1K |
09:45 | 19,145.00 | 19,165.00 | 19,120.00 | 19,145.00 | 37.4K |
09:50 | 19,145.00 | 19,155.00 | 19,135.00 | 19,145.00 | 16.5K |
09:55 | 19,145.00 | 19,145.00 | 19,115.00 | 19,115.00 | 26.4K |
10:00 | 19,110.00 | 19,140.00 | 19,110.00 | 19,120.00 | 11.5K |
10:05 | 19,105.00 | 19,110.00 | 19,085.00 | 19,110.00 | 16.1K |
10:10 | 19,110.00 | 19,115.00 | 19,105.00 | 19,110.00 | 2.8K |
10:15 | 19,110.00 | 19,130.00 | 19,110.00 | 19,125.00 | 6.7K |
10:20 | 19,125.00 | 19,150.00 | 19,120.00 | 19,125.00 | 2.7K |
10:25 | 19,125.00 | 19,150.00 | 19,115.00 | 19,120.00 | 6.5K |
10:30 | 19,125.00 | 19,135.00 | 19,110.00 | 19,120.00 | 4.3K |
10:35 | 19,120.00 | 19,120.00 | 19,095.00 | 19,095.00 | 8.7K |
10:40 | 19,100.00 | 19,115.00 | 19,095.00 | 19,105.00 | 11.5K |
10:45 | 19,100.00 | 19,105.00 | 19,070.00 | 19,075.00 | 17.7K |
10:50 | 19,075.00 | 19,100.00 | 19,065.00 | 19,075.00 | 19.0K |
10:55 | 19,085.00 | 19,125.00 | 19,085.00 | 19,110.00 | 11.8K |
11:00 | 19,105.00 | 19,105.00 | 19,075.00 | 19,075.00 | 8.6K |
11:05 | 19,080.00 | 19,080.00 | 19,055.00 | 19,075.00 | 10.7K |
11:10 | 19,075.00 | 19,075.00 | 19,060.00 | 19,075.00 | 5.0K |
11:15 | 19,075.00 | 19,080.00 | 19,065.00 | 19,065.00 | 2.8K |
11:20 | 19,065.00 | 19,075.00 | 19,050.00 | 19,050.00 | 7.2K |
11:25 | 19,050.00 | 19,050.00 | 19,025.00 | 19,040.00 | 7.1K |
11:30 | 19,040.00 | 19,060.00 | 19,035.00 | 19,050.00 | 5.4K |
11:35 | 19,055.00 | 19,080.00 | 19,040.00 | 19,080.00 | 3.6K |
11:40 | 19,075.00 | 19,090.00 | 19,070.00 | 19,085.00 | 8.2K |
11:45 | 19,085.00 | 19,095.00 | 19,060.00 | 19,070.00 | 6.4K |
11:50 | 19,070.00 | 19,085.00 | 19,070.00 | 19,075.00 | 3.0K |
11:55 | 19,080.00 | 19,080.00 | 19,065.00 | 19,070.00 | 0.9K |
12:00 | 19,065.00 | 19,085.00 | 19,065.00 | 19,085.00 | 2.7K |
12:05 | 19,085.00 | 19,095.00 | 19,077.00 | 19,090.00 | 4.2K |
12:10 | 19,090.00 | 19,120.00 | 19,085.00 | 19,110.00 | 1.9K |
12:15 | 19,105.00 | 19,110.00 | 19,085.00 | 19,085.00 | 3.2K |
12:20 | 19,085.00 | 19,110.00 | 19,085.00 | 19,110.00 | 3.5K |
12:25 | 19,110.00 | 19,115.00 | 19,105.00 | 19,110.00 | 0.3K |
12:30 | 19,110.00 | 19,110.00 | 19,095.00 | 19,100.00 | 1.2K |
12:35 | 19,095.00 | 19,100.00 | 19,080.00 | 19,085.00 | 4.2K |
12:40 | 19,080.00 | 19,097.00 | 19,080.00 | 19,097.00 | 4.4K |
12:45 | 19,097.00 | 19,110.00 | 19,097.00 | 19,105.00 | 3.5K |
12:50 | 19,100.00 | 19,115.00 | 19,100.00 | 19,110.00 | 2.5K |
12:55 | 19,115.00 | 19,115.00 | 19,105.00 | 19,115.00 | 0.6K |
13:00 | 19,110.00 | 19,110.00 | 19,095.00 | 19,105.00 | 4.4K |
13:05 | 19,100.00 | 19,100.00 | 19,080.00 | 19,085.00 | 6.1K |
13:10 | 19,082.00 | 19,100.00 | 19,082.00 | 19,100.00 | 1.6K |
13:15 | 19,095.00 | 19,100.00 | 19,080.00 | 19,090.00 | 3.5K |
13:20 | 19,090.00 | 19,090.00 | 19,075.00 | 19,085.00 | 1.2K |
13:25 | 19,085.00 | 19,085.00 | 19,075.00 | 19,080.00 | 3.0K |
13:30 | 19,080.00 | 19,080.00 | 19,070.00 | 19,080.00 | 1.1K |
13:35 | 19,080.00 | 19,080.00 | 19,065.00 | 19,065.00 | 3.6K |
13:40 | 19,065.00 | 19,070.00 | 19,060.00 | 19,065.00 | 1.1K |
13:45 | 19,070.00 | 19,080.00 | 19,065.00 | 19,070.00 | 9.7K |
13:50 | 19,070.00 | 19,110.00 | 19,070.00 | 19,100.00 | 3.4K |
13:55 | 19,090.00 | 19,095.00 | 19,090.00 | 19,095.00 | 1.1K |
14:00 | 19,085.00 | 19,100.00 | 19,085.00 | 19,090.00 | 5.4K |
14:05 | 19,085.00 | 19,085.00 | 19,075.00 | 19,080.00 | 0.9K |
14:10 | 19,080.00 | 19,100.00 | 19,075.00 | 19,090.00 | 2.3K |
14:15 | 19,090.00 | 19,100.00 | 19,085.00 | 19,095.00 | 0.3K |
14:20 | 19,090.00 | 19,090.00 | 19,070.00 | 19,080.00 | 10.9K |
14:25 | 19,075.00 | 19,095.00 | 19,075.00 | 19,090.00 | 14.9K |
14:30 | 19,090.00 | 19,100.00 | 19,080.00 | 19,095.00 | 7.0K |
14:35 | 19,090.00 | 19,095.00 | 19,080.00 | 19,085.00 | 5.5K |
14:40 | 19,085.00 | 19,090.00 | 19,065.00 | 19,070.00 | 6.2K |
14:45 | 19,070.00 | 19,070.00 | 19,060.00 | 19,065.00 | 2.0K |
14:50 | 19,065.00 | 19,085.00 | 19,065.00 | 19,085.00 | 15.1K |
14:55 | 19,085.00 | 19,085.00 | 19,075.00 | 19,085.00 | 2.0K |
15:00 | 19,085.00 | 19,095.00 | 19,085.00 | 19,095.00 | 4.9K |
15:05 | 19,095.00 | 19,095.00 | 19,085.00 | 19,095.00 | 1.6K |
15:10 | 19,095.00 | 19,110.00 | 19,090.00 | 19,100.00 | 4.6K |
15:15 | 19,105.00 | 19,130.00 | 19,105.00 | 19,115.00 | 11.8K |
15:25 | 19,130.00 | 19,130.00 | 19,130.00 | 19,130.00 | 7.7K |