19,755.00
Last Update: 2025-09-26
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:00 | 20,125.00 | 20,230.00 | 20,075.00 | 20,220.00 | 79.4K |
09:05 | 20,230.00 | 20,230.00 | 20,095.00 | 20,130.00 | 33.2K |
09:10 | 20,125.00 | 20,130.00 | 20,030.00 | 20,030.00 | 18.2K |
09:15 | 20,030.00 | 20,030.00 | 19,960.00 | 19,975.00 | 42.5K |
09:20 | 19,965.00 | 20,020.00 | 19,950.00 | 20,010.00 | 21.2K |
09:25 | 20,010.00 | 20,045.00 | 20,005.00 | 20,020.00 | 62.2K |
09:30 | 20,005.00 | 20,025.00 | 19,990.00 | 20,025.00 | 19.1K |
09:35 | 20,010.00 | 20,030.00 | 19,990.00 | 20,005.00 | 8.3K |
09:40 | 19,995.00 | 20,020.00 | 19,985.00 | 20,000.00 | 10.3K |
09:45 | 20,000.00 | 20,020.00 | 19,980.00 | 20,020.00 | 26.0K |
09:50 | 20,020.00 | 20,030.00 | 20,010.00 | 20,025.00 | 7.8K |
09:55 | 20,025.00 | 20,030.00 | 20,010.00 | 20,010.00 | 4.1K |
10:00 | 20,015.00 | 20,020.00 | 19,975.00 | 19,975.00 | 16.8K |
10:05 | 19,985.00 | 19,990.00 | 19,970.00 | 19,980.00 | 3.2K |
10:10 | 19,970.00 | 20,000.00 | 19,970.00 | 20,000.00 | 11.7K |
10:15 | 19,990.00 | 19,995.00 | 19,930.00 | 19,945.00 | 16.0K |
10:20 | 19,955.00 | 20,025.00 | 19,945.00 | 20,020.00 | 14.1K |
10:25 | 20,025.00 | 20,040.00 | 20,005.00 | 20,035.00 | 6.1K |
10:30 | 20,035.00 | 20,070.00 | 19,970.00 | 20,040.00 | 55.5K |
10:35 | 20,030.00 | 20,040.00 | 19,985.00 | 20,010.00 | 17.2K |
10:40 | 20,010.00 | 20,020.00 | 19,970.00 | 19,975.00 | 8.6K |
10:45 | 19,975.00 | 19,975.00 | 19,890.00 | 19,895.00 | 25.0K |
10:50 | 19,895.00 | 19,900.00 | 19,875.00 | 19,890.00 | 28.3K |
10:55 | 19,885.00 | 19,935.00 | 19,880.00 | 19,925.00 | 9.1K |
11:00 | 19,925.00 | 19,925.00 | 19,905.00 | 19,915.00 | 6.1K |
11:05 | 19,915.00 | 19,925.00 | 19,907.00 | 19,920.00 | 9.9K |
11:10 | 19,920.00 | 19,925.00 | 19,910.00 | 19,925.00 | 6.4K |
11:15 | 19,925.00 | 19,940.00 | 19,920.00 | 19,925.00 | 6.8K |
11:20 | 19,940.00 | 19,990.00 | 19,940.00 | 19,975.00 | 6.9K |
11:25 | 19,975.00 | 20,010.00 | 19,965.00 | 20,010.00 | 5.3K |
11:30 | 20,010.00 | 20,050.00 | 20,010.00 | 20,045.00 | 13.1K |
11:35 | 20,045.00 | 20,050.00 | 20,035.00 | 20,045.00 | 2.4K |
11:40 | 20,045.00 | 20,045.00 | 20,035.00 | 20,040.00 | 1.1K |
11:45 | 20,045.00 | 20,045.00 | 20,005.00 | 20,015.00 | 8.9K |
11:50 | 20,020.00 | 20,020.00 | 20,005.00 | 20,015.00 | 1.3K |
11:55 | 20,015.00 | 20,075.00 | 20,010.00 | 20,070.00 | 4.4K |
12:00 | 20,070.00 | 20,070.00 | 20,030.00 | 20,030.00 | 3.2K |
12:05 | 20,030.00 | 20,040.00 | 20,020.00 | 20,035.00 | 4.2K |
12:10 | 20,035.00 | 20,035.00 | 20,025.00 | 20,035.00 | 1.0K |
12:15 | 20,035.00 | 20,050.00 | 20,035.00 | 20,040.00 | 2.0K |
12:20 | 20,050.00 | 20,050.00 | 20,035.00 | 20,035.00 | 1.6K |
12:25 | 20,050.00 | 20,055.00 | 20,045.00 | 20,055.00 | 2.4K |
12:30 | 20,055.00 | 20,075.00 | 20,055.00 | 20,075.00 | 3.8K |
12:35 | 20,075.00 | 20,095.00 | 20,075.00 | 20,080.00 | 8.7K |
12:40 | 20,080.00 | 20,095.00 | 20,070.00 | 20,075.00 | 3.0K |
12:45 | 20,075.00 | 20,090.00 | 20,065.00 | 20,090.00 | 11.3K |
12:50 | 20,090.00 | 20,090.00 | 20,075.00 | 20,090.00 | 4.7K |
12:55 | 20,090.00 | 20,100.00 | 20,070.00 | 20,075.00 | 8.5K |
13:00 | 20,075.00 | 20,085.00 | 20,070.00 | 20,080.00 | 6.2K |
13:05 | 20,080.00 | 20,080.00 | 20,050.00 | 20,050.00 | 1.7K |
13:10 | 20,060.00 | 20,080.00 | 20,050.00 | 20,055.00 | 7.0K |
13:15 | 20,055.00 | 20,060.00 | 20,035.00 | 20,040.00 | 5.8K |
13:20 | 20,040.00 | 20,050.00 | 20,030.00 | 20,030.00 | 5.1K |
13:25 | 20,030.00 | 20,030.00 | 20,000.00 | 20,015.00 | 4.7K |
13:30 | 20,030.00 | 20,045.00 | 20,020.00 | 20,040.00 | 2.3K |
13:35 | 20,040.00 | 20,050.00 | 20,035.00 | 20,040.00 | 2.9K |
13:40 | 20,050.00 | 20,050.00 | 20,035.00 | 20,045.00 | 9.7K |
13:45 | 20,035.00 | 20,050.00 | 20,030.00 | 20,050.00 | 4.6K |
13:50 | 20,055.00 | 20,070.00 | 20,045.00 | 20,045.00 | 3.2K |
13:55 | 20,060.00 | 20,060.00 | 20,045.00 | 20,045.00 | 1.6K |
14:00 | 20,060.00 | 20,075.00 | 20,045.00 | 20,060.00 | 3.4K |
14:05 | 20,045.00 | 20,055.00 | 20,035.00 | 20,055.00 | 4.8K |
14:10 | 20,040.00 | 20,055.00 | 20,030.00 | 20,030.00 | 5.3K |
14:15 | 20,030.00 | 20,050.00 | 20,025.00 | 20,050.00 | 3.4K |
14:20 | 20,050.00 | 20,055.00 | 20,025.00 | 20,042.00 | 3.4K |
14:25 | 20,045.00 | 20,050.00 | 20,035.00 | 20,045.00 | 2.7K |
14:30 | 20,035.00 | 20,050.00 | 20,025.00 | 20,030.00 | 2.5K |
14:35 | 20,045.00 | 20,055.00 | 20,040.00 | 20,040.00 | 4.3K |
14:40 | 20,050.00 | 20,055.00 | 20,040.00 | 20,040.00 | 2.1K |
14:45 | 20,055.00 | 20,070.00 | 20,050.00 | 20,060.00 | 3.8K |
14:50 | 20,065.00 | 20,070.00 | 20,055.00 | 20,055.00 | 2.6K |
14:55 | 20,050.00 | 20,060.00 | 20,040.00 | 20,040.00 | 3.6K |
15:00 | 20,040.00 | 20,065.00 | 20,040.00 | 20,060.00 | 5.8K |
15:05 | 20,060.00 | 20,090.00 | 20,045.00 | 20,075.00 | 8.7K |
15:10 | 20,080.00 | 20,090.00 | 20,065.00 | 20,070.00 | 1.2K |
15:15 | 20,080.00 | 20,110.00 | 20,070.00 | 20,080.00 | 7.0K |
15:25 | 20,080.00 | 20,080.00 | 20,080.00 | 20,080.00 | 5.7K |