47,290.00
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 47,375.00 | 47,930.00 | 47,375.00 | 47,850.00 | 38.6K |
| 09:05 | 47,880.00 | 48,115.00 | 47,795.00 | 48,115.00 | 26.2K |
| 09:10 | 48,085.00 | 48,135.00 | 47,825.00 | 47,840.00 | 18.0K |
| 09:15 | 47,790.00 | 47,835.00 | 47,640.00 | 47,720.00 | 12.5K |
| 09:20 | 47,740.00 | 47,945.00 | 47,690.00 | 47,945.00 | 16.0K |
| 09:25 | 47,945.00 | 48,135.00 | 47,940.00 | 48,085.00 | 7.2K |
| 09:30 | 48,130.00 | 48,130.00 | 47,825.00 | 47,830.00 | 6.7K |
| 09:35 | 47,835.00 | 47,890.00 | 47,820.00 | 47,870.00 | 5.2K |
| 09:40 | 47,900.00 | 48,080.00 | 47,900.00 | 47,965.00 | 7.9K |
| 09:45 | 47,965.00 | 47,965.00 | 47,840.00 | 47,850.00 | 3.2K |
| 09:50 | 47,910.00 | 47,935.00 | 47,820.00 | 47,885.00 | 5.9K |
| 09:55 | 47,945.00 | 48,170.00 | 47,945.00 | 48,165.00 | 16.8K |
| 10:00 | 48,140.00 | 48,160.00 | 48,110.00 | 48,160.00 | 6.3K |
| 10:05 | 48,180.00 | 48,265.00 | 48,170.00 | 48,240.00 | 20.2K |
| 10:10 | 48,195.00 | 48,390.00 | 48,190.00 | 48,390.00 | 9.5K |
| 10:15 | 48,400.00 | 48,435.00 | 48,310.00 | 48,310.00 | 5.9K |
| 10:20 | 48,325.00 | 48,345.00 | 48,210.00 | 48,295.00 | 9.9K |
| 10:25 | 48,300.00 | 48,425.00 | 48,290.00 | 48,425.00 | 11.7K |
| 10:30 | 48,395.00 | 48,480.00 | 48,380.00 | 48,465.00 | 11.2K |
| 10:35 | 48,485.00 | 48,485.00 | 48,400.00 | 48,410.00 | 8.5K |
| 10:40 | 48,410.00 | 48,570.00 | 48,380.00 | 48,565.00 | 4.7K |
| 10:45 | 48,575.00 | 48,580.00 | 48,485.00 | 48,580.00 | 4.6K |
| 10:50 | 48,540.00 | 48,650.00 | 48,540.00 | 48,620.00 | 4.8K |
| 10:55 | 48,615.00 | 48,665.00 | 48,585.00 | 48,625.00 | 4.6K |
| 11:00 | 48,625.00 | 48,700.00 | 48,620.00 | 48,640.00 | 10.5K |
| 11:05 | 48,640.00 | 48,640.00 | 48,560.00 | 48,595.00 | 6.5K |
| 11:10 | 48,590.00 | 48,625.00 | 48,550.00 | 48,570.00 | 2.4K |
| 11:15 | 48,565.00 | 48,645.00 | 48,505.00 | 48,510.00 | 7.1K |
| 11:20 | 48,540.00 | 48,615.00 | 48,495.00 | 48,615.00 | 2.4K |
| 11:25 | 48,615.00 | 48,625.00 | 48,520.00 | 48,540.00 | 10.1K |
| 11:30 | 48,520.00 | 48,545.00 | 48,490.00 | 48,505.00 | 0.9K |
| 11:35 | 48,510.00 | 48,530.00 | 48,485.00 | 48,520.00 | 0.6K |
| 11:40 | 48,515.00 | 48,540.00 | 48,480.00 | 48,540.00 | 0.9K |
| 11:45 | 48,540.00 | 48,565.00 | 48,495.00 | 48,535.00 | 2.4K |
| 11:50 | 48,495.00 | 48,570.00 | 48,495.00 | 48,525.00 | 2.6K |
| 11:55 | 48,540.00 | 48,560.00 | 48,500.00 | 48,560.00 | 2.5K |
| 12:00 | 48,540.00 | 48,555.00 | 48,445.00 | 48,455.00 | 1.6K |
| 12:05 | 48,435.00 | 48,465.00 | 48,415.00 | 48,465.00 | 1.8K |
| 12:10 | 48,425.00 | 48,460.00 | 48,420.00 | 48,445.00 | 0.4K |
| 12:15 | 48,435.00 | 48,520.00 | 48,400.00 | 48,500.00 | 2.8K |
| 12:20 | 48,540.00 | 48,610.00 | 48,510.00 | 48,560.00 | 3.0K |
| 12:25 | 48,585.00 | 48,615.00 | 48,585.00 | 48,615.00 | 0.6K |
| 12:30 | 48,590.00 | 48,635.00 | 48,560.00 | 48,595.00 | 3.8K |
| 12:35 | 48,595.00 | 48,600.00 | 48,560.00 | 48,570.00 | 3.0K |
| 12:40 | 48,575.00 | 48,605.00 | 48,575.00 | 48,600.00 | 0.4K |
| 12:45 | 48,600.00 | 48,600.00 | 48,560.00 | 48,575.00 | 2.2K |
| 12:50 | 48,575.00 | 48,595.00 | 48,560.00 | 48,565.00 | 1.5K |
| 12:55 | 48,590.00 | 48,600.00 | 48,560.00 | 48,560.00 | 1.1K |
| 13:00 | 48,555.00 | 48,560.00 | 48,450.00 | 48,455.00 | 3.8K |
| 13:05 | 48,475.00 | 48,485.00 | 48,365.00 | 48,365.00 | 3.1K |
| 13:10 | 48,355.00 | 48,355.00 | 48,200.00 | 48,275.00 | 16.0K |
| 13:15 | 48,305.00 | 48,305.00 | 48,225.00 | 48,235.00 | 3.5K |
| 13:20 | 48,235.00 | 48,260.00 | 48,110.00 | 48,145.00 | 4.3K |
| 13:25 | 48,190.00 | 48,235.00 | 48,130.00 | 48,150.00 | 2.4K |
| 13:30 | 48,165.00 | 48,180.00 | 48,130.00 | 48,135.00 | 0.6K |
| 13:35 | 48,165.00 | 48,185.00 | 48,110.00 | 48,130.00 | 1.8K |
| 13:40 | 48,130.00 | 48,135.00 | 48,050.00 | 48,050.00 | 3.0K |
| 13:45 | 48,080.00 | 48,100.00 | 48,030.00 | 48,075.00 | 10.9K |
| 13:50 | 48,075.00 | 48,140.00 | 48,070.00 | 48,100.00 | 4.7K |
| 13:55 | 48,135.00 | 48,155.00 | 48,100.00 | 48,125.00 | 2.8K |
| 14:00 | 48,110.00 | 48,200.00 | 48,110.00 | 48,195.00 | 6.5K |
| 14:05 | 48,190.00 | 48,220.00 | 48,160.00 | 48,185.00 | 2.7K |
| 14:10 | 48,160.00 | 48,225.00 | 48,160.00 | 48,160.00 | 0.5K |
| 14:15 | 48,175.00 | 48,205.00 | 48,155.00 | 48,165.00 | 3.9K |
| 14:20 | 48,150.00 | 48,175.00 | 48,120.00 | 48,130.00 | 7.1K |
| 14:25 | 48,150.00 | 48,165.00 | 48,120.00 | 48,120.00 | 6.3K |
| 14:30 | 48,115.00 | 48,170.00 | 48,110.00 | 48,165.00 | 2.3K |
| 14:35 | 48,145.00 | 48,190.00 | 48,140.00 | 48,175.00 | 3.5K |
| 14:40 | 48,175.00 | 48,190.00 | 48,170.00 | 48,170.00 | 9.6K |
| 14:45 | 48,170.00 | 48,225.00 | 48,170.00 | 48,215.00 | 4.3K |
| 14:50 | 48,220.00 | 48,270.00 | 48,205.00 | 48,255.00 | 13.9K |
| 14:55 | 48,230.00 | 48,325.00 | 48,230.00 | 48,320.00 | 12.3K |
| 15:00 | 48,325.00 | 48,350.00 | 48,300.00 | 48,305.00 | 12.4K |
| 15:05 | 48,300.00 | 48,305.00 | 48,260.00 | 48,265.00 | 3.3K |
| 15:10 | 48,280.00 | 48,280.00 | 48,225.00 | 48,240.00 | 8.1K |
| 15:15 | 48,250.00 | 48,280.00 | 48,230.00 | 48,275.00 | 4.2K |
| 15:25 | 48,195.00 | 48,195.00 | 48,195.00 | 48,195.00 | 36.7K |