40,150.00
Last Update: 2025-10-01
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:15 | 41,000.00 | 41,050.00 | 41,000.00 | 41,000.00 | 18.2K |
| 09:16 | 40,950.00 | 40,950.00 | 40,950.00 | 40,950.00 | 5.8K |
| 09:17 | 40,950.00 | 40,950.00 | 40,900.00 | 40,950.00 | 5.0K |
| 09:18 | 40,950.00 | 41,000.00 | 40,950.00 | 41,000.00 | 18.2K |
| 09:19 | 40,950.00 | 40,950.00 | 40,950.00 | 40,950.00 | 0.9K |
| 09:20 | 40,950.00 | 40,950.00 | 40,950.00 | 40,950.00 | 3.5K |
| 09:21 | 40,950.00 | 40,950.00 | 40,900.00 | 40,950.00 | 13.6K |
| 09:22 | 40,950.00 | 41,000.00 | 40,950.00 | 41,000.00 | 5.6K |
| 09:23 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 26.4K |
| 09:24 | 41,000.00 | 41,000.00 | 40,950.00 | 40,950.00 | 7.1K |
| 09:25 | 40,950.00 | 41,000.00 | 40,950.00 | 41,000.00 | 2.7K |
| 09:26 | 41,000.00 | 41,050.00 | 41,000.00 | 41,050.00 | 6.3K |
| 09:27 | 41,050.00 | 41,050.00 | 41,050.00 | 41,050.00 | 12.4K |
| 09:28 | 41,050.00 | 41,100.00 | 41,050.00 | 41,050.00 | 7.7K |
| 09:29 | 41,050.00 | 41,050.00 | 41,050.00 | 41,050.00 | 5.2K |
| 09:30 | 41,050.00 | 41,050.00 | 41,050.00 | 41,050.00 | 8.4K |
| 09:31 | 41,050.00 | 41,050.00 | 41,000.00 | 41,000.00 | 1.4K |
| 09:32 | 41,050.00 | 41,050.00 | 41,000.00 | 41,000.00 | 33.8K |
| 09:33 | 41,000.00 | 41,050.00 | 41,000.00 | 41,000.00 | 25.0K |
| 09:34 | 41,000.00 | 41,000.00 | 40,950.00 | 40,950.00 | 2.8K |
| 09:35 | 40,950.00 | 41,000.00 | 40,950.00 | 41,000.00 | 20.6K |
| 09:36 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 1.3K |
| 09:37 | 41,000.00 | 41,000.00 | 40,950.00 | 41,000.00 | 0.8K |
| 09:38 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 2.8K |
| 09:39 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 3.2K |
| 09:40 | 41,000.00 | 41,000.00 | 40,950.00 | 40,950.00 | 2.5K |
| 09:41 | 40,950.00 | 41,000.00 | 40,950.00 | 41,000.00 | 3.6K |
| 09:42 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 9.5K |
| 09:43 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 4.6K |
| 09:44 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 7.6K |
| 09:45 | 41,000.00 | 41,050.00 | 41,000.00 | 41,050.00 | 3.9K |
| 09:46 | 41,050.00 | 41,050.00 | 41,000.00 | 41,000.00 | 7.6K |
| 09:47 | 41,000.00 | 41,050.00 | 41,000.00 | 41,000.00 | 1.5K |
| 09:48 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 1.1K |
| 09:49 | 41,000.00 | 41,050.00 | 41,000.00 | 41,000.00 | 1.0K |
| 09:50 | 41,050.00 | 41,050.00 | 41,050.00 | 41,050.00 | 0.1K |
| 09:51 | 41,050.00 | 41,050.00 | 41,050.00 | 41,050.00 | 4.6K |
| 09:52 | 41,050.00 | 41,050.00 | 41,050.00 | 41,050.00 | 5.7K |
| 09:53 | 41,050.00 | 41,050.00 | 41,000.00 | 41,000.00 | 6.5K |
| 09:54 | 41,000.00 | 41,050.00 | 41,000.00 | 41,050.00 | 3.2K |
| 09:55 | 41,000.00 | 41,050.00 | 41,000.00 | 41,050.00 | 7.2K |
| 09:56 | 41,000.00 | 41,050.00 | 41,000.00 | 41,000.00 | 3.8K |
| 09:57 | 41,000.00 | 41,050.00 | 41,000.00 | 41,000.00 | 11.9K |
| 09:58 | 41,000.00 | 41,050.00 | 41,000.00 | 41,050.00 | 5.8K |
| 09:59 | 41,050.00 | 41,050.00 | 41,000.00 | 41,000.00 | 6.4K |
| 10:00 | 41,000.00 | 41,050.00 | 41,000.00 | 41,000.00 | 20.7K |
| 10:01 | 41,000.00 | 41,050.00 | 41,000.00 | 41,050.00 | 4.6K |
| 10:02 | 41,050.00 | 41,050.00 | 41,050.00 | 41,050.00 | 2.7K |
| 10:03 | 41,050.00 | 41,050.00 | 41,050.00 | 41,050.00 | 2.8K |
| 10:04 | 41,050.00 | 41,100.00 | 41,050.00 | 41,100.00 | 0.5K |
| 10:05 | 41,100.00 | 41,100.00 | 41,050.00 | 41,100.00 | 3.4K |
| 10:06 | 41,100.00 | 41,100.00 | 41,050.00 | 41,050.00 | 6.5K |
| 10:07 | 41,050.00 | 41,100.00 | 41,050.00 | 41,050.00 | 2.8K |
| 10:08 | 41,050.00 | 41,050.00 | 41,050.00 | 41,050.00 | 5.2K |
| 10:09 | 41,050.00 | 41,050.00 | 41,000.00 | 41,000.00 | 3.0K |
| 10:10 | 41,000.00 | 41,050.00 | 41,000.00 | 41,000.00 | 5.5K |
| 10:11 | 41,000.00 | 41,050.00 | 41,000.00 | 41,000.00 | 3.2K |
| 10:12 | 41,050.00 | 41,050.00 | 41,000.00 | 41,000.00 | 0.6K |
| 10:13 | 41,000.00 | 41,050.00 | 41,000.00 | 41,050.00 | 20.1K |
| 10:14 | 41,050.00 | 41,050.00 | 40,950.00 | 40,950.00 | 16.0K |
| 10:15 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 1.7K |
| 10:16 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 12.1K |
| 10:17 | 41,000.00 | 41,050.00 | 41,000.00 | 41,000.00 | 8.7K |
| 10:18 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 5.6K |
| 10:19 | 40,950.00 | 40,950.00 | 40,950.00 | 40,950.00 | 6.4K |
| 10:20 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 0.1K |
| 10:21 | 40,950.00 | 41,000.00 | 40,950.00 | 41,000.00 | 10.6K |
| 10:22 | 41,000.00 | 41,000.00 | 40,950.00 | 40,950.00 | 13.8K |
| 10:23 | 40,950.00 | 41,000.00 | 40,950.00 | 41,000.00 | 0.8K |
| 10:24 | 40,950.00 | 40,950.00 | 40,900.00 | 40,900.00 | 20.7K |
| 10:25 | 40,900.00 | 40,950.00 | 40,900.00 | 40,900.00 | 22.9K |
| 10:26 | 40,900.00 | 41,000.00 | 40,900.00 | 41,000.00 | 55.6K |
| 10:27 | 41,000.00 | 41,050.00 | 41,000.00 | 41,000.00 | 13.2K |
| 10:28 | 41,050.00 | 41,050.00 | 40,950.00 | 40,950.00 | 8.1K |
| 10:29 | 40,950.00 | 40,950.00 | 40,950.00 | 40,950.00 | 0.1K |
| 10:30 | 40,950.00 | 40,950.00 | 40,850.00 | 40,850.00 | 6.5K |
| 10:31 | 40,850.00 | 40,850.00 | 40,850.00 | 40,850.00 | 0.4K |
| 10:32 | 40,850.00 | 40,950.00 | 40,850.00 | 40,850.00 | 6.4K |
| 10:33 | 40,850.00 | 40,950.00 | 40,850.00 | 40,950.00 | 2.9K |
| 10:34 | 40,950.00 | 40,950.00 | 40,900.00 | 40,900.00 | 0.6K |
| 10:35 | 40,900.00 | 40,950.00 | 40,850.00 | 40,850.00 | 7.6K |
| 10:36 | 40,850.00 | 40,850.00 | 40,850.00 | 40,850.00 | 3.4K |
| 10:37 | 40,850.00 | 40,900.00 | 40,800.00 | 40,800.00 | 8.8K |
| 10:38 | 40,850.00 | 40,850.00 | 40,850.00 | 40,850.00 | 5.5K |
| 10:39 | 40,850.00 | 40,850.00 | 40,800.00 | 40,800.00 | 8.8K |
| 10:40 | 40,800.00 | 40,800.00 | 40,800.00 | 40,800.00 | 3.8K |
| 10:41 | 40,800.00 | 40,800.00 | 40,800.00 | 40,800.00 | 0.5K |
| 10:42 | 40,800.00 | 40,800.00 | 40,750.00 | 40,750.00 | 6.7K |
| 10:43 | 40,750.00 | 40,800.00 | 40,750.00 | 40,800.00 | 4.1K |
| 10:44 | 40,750.00 | 40,750.00 | 40,700.00 | 40,700.00 | 15.3K |
| 10:45 | 40,700.00 | 40,700.00 | 40,700.00 | 40,700.00 | 0.5K |
| 10:46 | 40,800.00 | 40,800.00 | 40,800.00 | 40,800.00 | 0.2K |
| 10:47 | 40,700.00 | 40,700.00 | 40,700.00 | 40,700.00 | 14.4K |
| 10:48 | 40,700.00 | 40,700.00 | 40,650.00 | 40,700.00 | 2.4K |
| 10:49 | 40,700.00 | 40,700.00 | 40,650.00 | 40,650.00 | 8.2K |
| 10:50 | 40,650.00 | 40,700.00 | 40,650.00 | 40,700.00 | 1.7K |
| 10:51 | 40,650.00 | 40,800.00 | 40,650.00 | 40,800.00 | 26.0K |
| 10:52 | 40,800.00 | 40,900.00 | 40,800.00 | 40,900.00 | 14.7K |
| 10:53 | 40,850.00 | 40,900.00 | 40,850.00 | 40,900.00 | 0.6K |
| 10:54 | 40,850.00 | 40,850.00 | 40,850.00 | 40,850.00 | 6.6K |
| 10:55 | 40,800.00 | 40,850.00 | 40,800.00 | 40,850.00 | 0.2K |
| 10:56 | 40,800.00 | 40,800.00 | 40,600.00 | 40,600.00 | 6.4K |
| 10:57 | 40,800.00 | 40,800.00 | 40,800.00 | 40,800.00 | 0.1K |
| 10:58 | 40,600.00 | 40,800.00 | 40,600.00 | 40,800.00 | 6.5K |
| 10:59 | 40,800.00 | 40,900.00 | 40,800.00 | 40,900.00 | 13.8K |
| 11:00 | 40,900.00 | 40,900.00 | 40,900.00 | 40,900.00 | 1.6K |
| 11:01 | 40,850.00 | 40,850.00 | 40,850.00 | 40,850.00 | 14.9K |
| 11:02 | 40,850.00 | 40,850.00 | 40,850.00 | 40,850.00 | 0.2K |
| 11:03 | 40,850.00 | 40,850.00 | 40,800.00 | 40,850.00 | 6.2K |
| 11:04 | 40,800.00 | 40,850.00 | 40,800.00 | 40,850.00 | 2.2K |
| 11:05 | 40,850.00 | 40,850.00 | 40,800.00 | 40,800.00 | 14.0K |
| 11:06 | 40,800.00 | 40,800.00 | 40,800.00 | 40,800.00 | 0.1K |
| 11:07 | 40,800.00 | 40,800.00 | 40,800.00 | 40,800.00 | 1.1K |
| 11:08 | 40,600.00 | 40,600.00 | 40,600.00 | 40,600.00 | 6.4K |
| 11:09 | 40,800.00 | 40,800.00 | 40,800.00 | 40,800.00 | 0.1K |
| 11:10 | 40,800.00 | 40,900.00 | 40,800.00 | 40,900.00 | 17.4K |
| 11:11 | 40,900.00 | 40,900.00 | 40,900.00 | 40,900.00 | 0.1K |
| 11:12 | 40,900.00 | 40,900.00 | 40,850.00 | 40,900.00 | 6.6K |
| 11:13 | 40,850.00 | 40,900.00 | 40,850.00 | 40,900.00 | 2.5K |
| 11:14 | 40,900.00 | 40,900.00 | 40,900.00 | 40,900.00 | 0.1K |
| 11:15 | 40,850.00 | 40,900.00 | 40,850.00 | 40,850.00 | 9.6K |
| 11:16 | 40,850.00 | 40,900.00 | 40,850.00 | 40,850.00 | 1.6K |
| 11:17 | 40,850.00 | 40,850.00 | 40,850.00 | 40,850.00 | 13.1K |
| 11:18 | 40,850.00 | 40,850.00 | 40,800.00 | 40,800.00 | 1.2K |
| 11:19 | 40,800.00 | 40,850.00 | 40,600.00 | 40,850.00 | 27.2K |
| 11:20 | 40,850.00 | 40,900.00 | 40,850.00 | 40,900.00 | 1.3K |
| 11:21 | 40,900.00 | 40,900.00 | 40,850.00 | 40,850.00 | 0.6K |
| 11:22 | 40,850.00 | 40,900.00 | 40,850.00 | 40,900.00 | 7.6K |
| 11:23 | 40,900.00 | 40,900.00 | 40,900.00 | 40,900.00 | 0.7K |
| 11:24 | 40,900.00 | 40,950.00 | 40,850.00 | 40,950.00 | 16.7K |
| 11:25 | 40,950.00 | 40,950.00 | 40,900.00 | 40,900.00 | 2.2K |
| 11:26 | 40,900.00 | 40,900.00 | 40,850.00 | 40,850.00 | 7.2K |
| 11:27 | 40,900.00 | 40,900.00 | 40,900.00 | 40,900.00 | 1.7K |
| 11:29 | 40,850.00 | 40,850.00 | 40,850.00 | 40,850.00 | 11.5K |
| 13:00 | 40,850.00 | 40,850.00 | 40,650.00 | 40,800.00 | 12.5K |
| 13:01 | 40,800.00 | 40,800.00 | 40,650.00 | 40,650.00 | 2.3K |
| 13:02 | 40,600.00 | 40,800.00 | 40,600.00 | 40,800.00 | 4.2K |
| 13:03 | 40,650.00 | 40,700.00 | 40,650.00 | 40,700.00 | 15.4K |
| 13:04 | 40,800.00 | 40,800.00 | 40,650.00 | 40,650.00 | 21.4K |
| 13:05 | 40,650.00 | 40,650.00 | 40,600.00 | 40,650.00 | 13.3K |
| 13:06 | 40,800.00 | 40,800.00 | 40,600.00 | 40,650.00 | 35.1K |
| 13:07 | 40,600.00 | 40,650.00 | 40,600.00 | 40,650.00 | 7.7K |
| 13:08 | 40,600.00 | 40,650.00 | 40,600.00 | 40,650.00 | 15.5K |
| 13:09 | 40,650.00 | 40,800.00 | 40,600.00 | 40,800.00 | 7.9K |
| 13:10 | 40,700.00 | 40,800.00 | 40,650.00 | 40,800.00 | 6.9K |
| 13:11 | 40,650.00 | 40,800.00 | 40,650.00 | 40,800.00 | 8.3K |
| 13:12 | 40,650.00 | 40,800.00 | 40,600.00 | 40,800.00 | 6.9K |
| 13:13 | 40,650.00 | 40,800.00 | 40,600.00 | 40,800.00 | 6.7K |
| 13:14 | 40,650.00 | 40,850.00 | 40,650.00 | 40,850.00 | 15.3K |
| 13:15 | 40,650.00 | 40,800.00 | 40,650.00 | 40,800.00 | 6.7K |
| 13:16 | 40,800.00 | 40,850.00 | 40,800.00 | 40,850.00 | 3.3K |
| 13:17 | 40,850.00 | 40,900.00 | 40,850.00 | 40,900.00 | 10.4K |
| 13:18 | 40,850.00 | 40,900.00 | 40,850.00 | 40,900.00 | 1.8K |
| 13:19 | 40,900.00 | 40,900.00 | 40,850.00 | 40,900.00 | 1.6K |
| 13:20 | 40,900.00 | 40,900.00 | 40,900.00 | 40,900.00 | 6.7K |
| 13:21 | 40,900.00 | 40,900.00 | 40,900.00 | 40,900.00 | 0.7K |
| 13:22 | 40,900.00 | 40,900.00 | 40,900.00 | 40,900.00 | 35.5K |
| 13:23 | 40,950.00 | 40,950.00 | 40,900.00 | 40,950.00 | 2.2K |
| 13:24 | 40,950.00 | 40,950.00 | 40,950.00 | 40,950.00 | 10.6K |
| 13:25 | 40,950.00 | 40,950.00 | 40,900.00 | 40,900.00 | 10.7K |
| 13:26 | 40,900.00 | 40,900.00 | 40,850.00 | 40,850.00 | 59.0K |
| 13:27 | 40,900.00 | 40,900.00 | 40,850.00 | 40,900.00 | 9.1K |
| 13:28 | 40,850.00 | 40,900.00 | 40,850.00 | 40,900.00 | 10.8K |
| 13:29 | 40,900.00 | 40,900.00 | 40,900.00 | 40,900.00 | 0.4K |
| 13:30 | 40,850.00 | 40,900.00 | 40,850.00 | 40,850.00 | 9.6K |
| 13:31 | 40,900.00 | 40,900.00 | 40,900.00 | 40,900.00 | 0.8K |
| 13:32 | 40,900.00 | 40,900.00 | 40,850.00 | 40,900.00 | 15.8K |
| 13:33 | 40,900.00 | 40,900.00 | 40,900.00 | 40,900.00 | 2.2K |
| 13:34 | 40,850.00 | 40,900.00 | 40,850.00 | 40,850.00 | 14.6K |
| 13:35 | 40,850.00 | 40,850.00 | 40,800.00 | 40,800.00 | 11.6K |
| 13:36 | 40,800.00 | 40,800.00 | 40,800.00 | 40,800.00 | 13.0K |
| 13:37 | 40,800.00 | 40,800.00 | 40,750.00 | 40,800.00 | 22.8K |
| 13:38 | 40,750.00 | 40,800.00 | 40,750.00 | 40,800.00 | 0.6K |
| 13:39 | 40,800.00 | 40,900.00 | 40,800.00 | 40,900.00 | 20.9K |
| 13:40 | 40,900.00 | 40,900.00 | 40,900.00 | 40,900.00 | 3.8K |
| 13:41 | 40,900.00 | 40,900.00 | 40,800.00 | 40,900.00 | 16.7K |
| 13:42 | 40,900.00 | 40,900.00 | 40,900.00 | 40,900.00 | 3.3K |
| 13:43 | 40,900.00 | 40,900.00 | 40,900.00 | 40,900.00 | 22.2K |
| 13:44 | 40,900.00 | 40,900.00 | 40,900.00 | 40,900.00 | 14.3K |
| 13:45 | 40,900.00 | 40,950.00 | 40,900.00 | 40,950.00 | 24.6K |
| 13:46 | 40,900.00 | 40,900.00 | 40,900.00 | 40,900.00 | 14.3K |
| 13:47 | 40,900.00 | 40,900.00 | 40,900.00 | 40,900.00 | 3.0K |
| 13:48 | 40,950.00 | 40,950.00 | 40,950.00 | 40,950.00 | 11.3K |
| 13:49 | 40,950.00 | 40,950.00 | 40,900.00 | 40,950.00 | 11.2K |
| 13:50 | 40,950.00 | 41,000.00 | 40,950.00 | 41,000.00 | 56.3K |
| 13:51 | 41,050.00 | 41,050.00 | 41,000.00 | 41,050.00 | 24.1K |
| 13:52 | 41,100.00 | 41,450.00 | 41,100.00 | 41,450.00 | 180.1K |
| 13:53 | 41,450.00 | 41,500.00 | 41,450.00 | 41,500.00 | 181.6K |
| 13:54 | 41,500.00 | 41,500.00 | 41,300.00 | 41,300.00 | 69.6K |
| 13:55 | 41,400.00 | 41,400.00 | 41,200.00 | 41,200.00 | 21.6K |
| 13:56 | 41,200.00 | 41,300.00 | 41,200.00 | 41,300.00 | 5.2K |
| 13:57 | 41,300.00 | 41,350.00 | 41,300.00 | 41,350.00 | 18.0K |
| 13:58 | 41,400.00 | 41,450.00 | 41,400.00 | 41,450.00 | 88.0K |
| 13:59 | 41,450.00 | 41,500.00 | 41,450.00 | 41,500.00 | 81.8K |
| 14:00 | 41,500.00 | 41,600.00 | 41,500.00 | 41,600.00 | 71.0K |
| 14:01 | 41,650.00 | 41,700.00 | 41,650.00 | 41,700.00 | 66.1K |
| 14:02 | 41,700.00 | 41,700.00 | 41,600.00 | 41,650.00 | 100.4K |
| 14:03 | 41,650.00 | 41,700.00 | 41,650.00 | 41,700.00 | 37.0K |
| 14:04 | 41,750.00 | 41,800.00 | 41,650.00 | 41,750.00 | 87.0K |
| 14:05 | 41,750.00 | 41,900.00 | 41,750.00 | 41,900.00 | 84.8K |
| 14:06 | 41,900.00 | 41,900.00 | 41,850.00 | 41,900.00 | 101.6K |
| 14:07 | 41,950.00 | 42,000.00 | 41,950.00 | 41,950.00 | 171.4K |
| 14:08 | 41,950.00 | 42,000.00 | 41,850.00 | 41,900.00 | 164.2K |
| 14:09 | 41,900.00 | 41,900.00 | 41,700.00 | 41,800.00 | 131.2K |
| 14:10 | 41,800.00 | 41,800.00 | 41,750.00 | 41,750.00 | 51.5K |
| 14:11 | 41,750.00 | 41,750.00 | 41,700.00 | 41,700.00 | 5.6K |
| 14:12 | 41,700.00 | 41,750.00 | 41,700.00 | 41,700.00 | 21.1K |
| 14:13 | 41,700.00 | 41,750.00 | 41,700.00 | 41,700.00 | 34.7K |
| 14:14 | 41,750.00 | 41,750.00 | 41,700.00 | 41,700.00 | 25.1K |
| 14:15 | 41,700.00 | 41,750.00 | 41,700.00 | 41,700.00 | 19.8K |
| 14:16 | 41,700.00 | 41,700.00 | 41,700.00 | 41,700.00 | 36.8K |
| 14:17 | 41,700.00 | 41,700.00 | 41,650.00 | 41,700.00 | 4.9K |
| 14:18 | 41,650.00 | 41,650.00 | 41,550.00 | 41,550.00 | 52.0K |
| 14:19 | 41,550.00 | 41,600.00 | 41,500.00 | 41,500.00 | 59.9K |
| 14:20 | 41,500.00 | 41,500.00 | 41,400.00 | 41,400.00 | 24.8K |
| 14:21 | 41,400.00 | 41,400.00 | 41,250.00 | 41,250.00 | 28.5K |
| 14:22 | 41,200.00 | 41,200.00 | 41,150.00 | 41,200.00 | 37.4K |
| 14:23 | 41,200.00 | 41,400.00 | 41,200.00 | 41,400.00 | 23.1K |
| 14:24 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | 64.5K |
| 14:25 | 41,500.00 | 41,550.00 | 41,350.00 | 41,350.00 | 21.6K |
| 14:26 | 41,500.00 | 41,500.00 | 41,400.00 | 41,500.00 | 13.4K |
| 14:27 | 41,450.00 | 41,500.00 | 41,450.00 | 41,500.00 | 10.6K |
| 14:28 | 41,400.00 | 41,500.00 | 41,400.00 | 41,450.00 | 18.9K |
| 14:29 | 41,500.00 | 41,500.00 | 41,450.00 | 41,450.00 | 11.0K |
| 14:45 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 488.2K |
| 15:00 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 0.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-10-01 | 40,650.00 | 40,650.00 | 40,000.00 | 40,150.00 | 1.4M |
| 2025-09-30 | 41,700.00 | 41,700.00 | 39,650.00 | 40,200.00 | 2.8M |
| 2025-09-29 | 41,500.00 | 41,950.00 | 41,200.00 | 41,800.00 | 4.1M |
| 2025-09-26 | 41,000.00 | 42,000.00 | 40,600.00 | 41,000.00 | 4.1M |
| 2025-09-25 | 40,600.00 | 41,300.00 | 40,100.00 | 40,900.00 | 5.7M |
| 2025-09-24 | 38,900.00 | 40,000.00 | 38,350.00 | 40,000.00 | 2.1M |
| 2025-09-23 | 40,750.00 | 40,750.00 | 38,950.00 | 39,000.00 | 2.8M |
| 2025-09-22 | 40,500.00 | 41,200.00 | 40,150.00 | 40,250.00 | 1.7M |
| 2025-09-19 | 40,850.00 | 41,050.00 | 40,350.00 | 40,500.00 | 1.8M |
| 2025-09-18 | 40,700.00 | 40,900.00 | 40,150.00 | 40,550.00 | 1.3M |
| 2025-09-17 | 41,500.00 | 41,850.00 | 40,600.00 | 40,750.00 | 2.1M |
| 2025-09-16 | 41,600.00 | 42,000.00 | 41,150.00 | 41,500.00 | 2.1M |
| 2025-09-15 | 41,450.00 | 41,800.00 | 41,100.00 | 41,250.00 | 1.7M |
| 2025-09-12 | 40,500.00 | 41,400.00 | 40,400.00 | 41,250.00 | 1.6M |
| 2025-09-11 | 40,950.00 | 41,000.00 | 39,550.00 | 40,400.00 | 3.9M |
| 2025-09-10 | 41,900.00 | 42,000.00 | 40,950.00 | 41,300.00 | 2.2M |
| 2025-09-09 | 41,600.00 | 42,150.00 | 40,950.00 | 41,900.00 | 2.6M |
| 2025-09-08 | 43,500.00 | 43,500.00 | 41,500.00 | 41,500.00 | 4.4M |
| 2025-09-05 | 44,150.00 | 45,400.00 | 43,750.00 | 43,800.00 | 6.3M |
| 2025-09-04 | 44,000.00 | 44,550.00 | 43,600.00 | 43,750.00 | 3.3M |
| 2025-09-03 | 43,200.00 | 44,300.00 | 42,850.00 | 43,750.00 | 3.3M |
| 2025-08-29 | 44,300.00 | 44,500.00 | 43,150.00 | 43,150.00 | 5.3M |
| 2025-08-28 | 44,600.00 | 44,600.00 | 42,850.00 | 44,200.00 | 3.6M |
| 2025-08-27 | 42,800.00 | 45,000.00 | 42,800.00 | 43,900.00 | 5.9M |
| 2025-08-26 | 40,800.00 | 42,700.00 | 40,550.00 | 42,700.00 | 2.2M |
| 2025-08-25 | 42,400.00 | 42,450.00 | 40,700.00 | 40,700.00 | 2.6M |
| 2025-08-22 | 40,600.00 | 42,500.00 | 40,600.00 | 42,300.00 | 6.1M |
| 2025-08-21 | 43,250.00 | 43,300.00 | 40,800.00 | 41,700.00 | 8.8M |
| 2025-08-20 | 45,200.00 | 45,200.00 | 42,300.00 | 43,100.00 | 6.2M |
| 2025-08-19 | 45,050.00 | 46,300.00 | 43,850.00 | 45,200.00 | 5.7M |
| 2025-08-18 | 44,650.00 | 45,800.00 | 43,700.00 | 44,800.00 | 5.4M |
| 2025-08-15 | 47,050.00 | 47,100.00 | 43,750.00 | 44,700.00 | 8.7M |
| 2025-08-14 | 49,800.00 | 49,800.00 | 46,700.00 | 47,000.00 | 10.4M |
| 2025-08-13 | 43,800.00 | 46,550.00 | 43,800.00 | 46,550.00 | 6.7M |
| 2025-08-12 | 42,650.00 | 43,750.00 | 41,500.00 | 43,550.00 | 3.8M |
| 2025-08-11 | 43,250.00 | 44,600.00 | 42,000.00 | 42,500.00 | 3.5M |
| 2025-08-08 | 42,250.00 | 42,650.00 | 40,300.00 | 42,400.00 | 3.8M |
| 2025-08-07 | 41,800.00 | 42,450.00 | 41,550.00 | 41,950.00 | 2.4M |
| 2025-08-06 | 40,700.00 | 41,850.00 | 40,650.00 | 41,550.00 | 2.0M |
| 2025-08-05 | 41,650.00 | 42,600.00 | 40,100.00 | 41,050.00 | 5.6M |
| 2025-08-04 | 40,250.00 | 41,750.00 | 40,250.00 | 41,750.00 | 2.3M |
| 2025-08-01 | 41,600.00 | 41,600.00 | 40,200.00 | 40,200.00 | 3.6M |
| 2025-07-31 | 41,550.00 | 41,950.00 | 39,950.00 | 41,500.00 | 2.4M |
| 2025-07-30 | 39,800.00 | 41,500.00 | 38,850.00 | 41,500.00 | 4.1M |
| 2025-07-29 | 42,700.00 | 42,700.00 | 39,750.00 | 39,750.00 | 6.7M |
| 2025-07-28 | 42,100.00 | 43,250.00 | 41,800.00 | 42,700.00 | 4.8M |
| 2025-07-25 | 40,550.00 | 41,650.00 | 40,150.00 | 41,650.00 | 2.7M |
| 2025-07-24 | 40,000.00 | 41,750.00 | 39,800.00 | 40,450.00 | 3.5M |
| 2025-07-23 | 40,050.00 | 40,250.00 | 39,450.00 | 39,800.00 | 2.6M |
| 2025-07-22 | 39,200.00 | 39,800.00 | 38,900.00 | 39,750.00 | 3.8M |
| 2025-07-21 | 40,600.00 | 40,900.00 | 39,850.00 | 40,000.00 | 3.5M |
| 2025-07-18 | 41,450.00 | 43,000.00 | 40,700.00 | 40,700.00 | 3.9M |
| 2025-07-17 | 40,000.00 | 41,450.00 | 39,750.00 | 41,350.00 | 6.3M |
| 2025-07-16 | 40,000.00 | 40,950.00 | 39,550.00 | 39,650.00 | 5.7M |
| 2025-07-15 | 39,900.00 | 40,450.00 | 39,000.00 | 39,650.00 | 5.1M |
| 2025-07-14 | 38,750.00 | 40,850.00 | 37,950.00 | 38,950.00 | 5.1M |
| 2025-07-11 | 39,550.00 | 39,550.00 | 38,850.00 | 38,850.00 | 3.4M |
| 2025-07-10 | 39,900.00 | 40,450.00 | 39,450.00 | 39,500.00 | 2.5M |
| 2025-07-09 | 39,800.00 | 39,950.00 | 39,350.00 | 39,750.00 | 2.5M |
| 2025-07-08 | 39,550.00 | 39,600.00 | 39,100.00 | 39,500.00 | 1.8M |
| 2025-07-07 | 39,200.00 | 40,000.00 | 38,800.00 | 39,500.00 | 2.7M |
| 2025-07-04 | 39,300.00 | 40,450.00 | 38,900.00 | 39,150.00 | 3.3M |
| 2025-07-03 | 38,950.00 | 39,500.00 | 38,200.00 | 39,000.00 | 3.6M |
| 2025-07-02 | 39,000.00 | 39,000.00 | 38,050.00 | 38,950.00 | 1.9M |
| 2025-07-01 | 39,350.00 | 39,350.00 | 38,700.00 | 39,000.00 | 2.1M |
| 2025-06-30 | 37,200.00 | 39,300.00 | 37,200.00 | 39,100.00 | 6.2M |
| 2025-06-27 | 37,100.00 | 37,100.00 | 36,550.00 | 37,100.00 | 1.2M |
| 2025-06-26 | 37,400.00 | 37,400.00 | 36,300.00 | 36,850.00 | 1.7M |
| 2025-06-25 | 37,000.00 | 37,300.00 | 36,900.00 | 37,100.00 | 1.7M |
| 2025-06-24 | 36,700.00 | 37,450.00 | 36,350.00 | 37,000.00 | 3.1M |
| 2025-06-23 | 35,500.00 | 36,350.00 | 35,300.00 | 36,200.00 | 1.6M |
| 2025-06-20 | 37,000.00 | 37,050.00 | 35,650.00 | 35,700.00 | 5.8M |
| 2025-06-19 | 37,800.00 | 37,950.00 | 36,750.00 | 36,950.00 | 4.1M |
| 2025-06-18 | 38,900.00 | 39,300.00 | 38,100.00 | 38,100.00 | 2.9M |
| 2025-06-17 | 38,000.00 | 39,100.00 | 38,000.00 | 38,600.00 | 3.3M |
| 2025-06-16 | 37,200.00 | 38,000.00 | 36,900.00 | 38,000.00 | 1.7M |
| 2025-06-13 | 37,100.00 | 37,850.00 | 36,400.00 | 37,450.00 | 4.9M |
| 2025-06-12 | 38,000.00 | 38,400.00 | 37,600.00 | 38,000.00 | 3.0M |
| 2025-06-11 | 37,600.00 | 38,750.00 | 37,550.00 | 38,000.00 | 4.2M |
| 2025-06-10 | 37,450.00 | 38,150.00 | 37,200.00 | 37,600.00 | 4.1M |
| 2025-06-09 | 37,400.00 | 37,850.00 | 36,550.00 | 37,450.00 | 2.2M |
| 2025-06-06 | 36,550.00 | 38,000.00 | 36,550.00 | 37,250.00 | 2.8M |
| 2025-06-05 | 37,400.00 | 37,800.00 | 36,500.00 | 36,800.00 | 2.9M |
| 2025-06-04 | 37,797.04 | 38,487.85 | 37,204.92 | 37,500.98 | 4.3M |
| 2025-06-03 | 37,698.36 | 37,747.70 | 37,007.55 | 37,747.70 | 4.0M |
| 2025-06-02 | 37,500.98 | 38,931.94 | 37,254.27 | 37,500.98 | 3.9M |
| 2025-05-30 | 37,846.39 | 38,191.79 | 37,352.95 | 38,093.11 | 3.8M |
| 2025-05-29 | 36,810.18 | 38,389.16 | 36,464.77 | 37,846.39 | 6.3M |
| 2025-05-28 | 37,000.00 | 37,100.00 | 36,550.00 | 37,000.00 | 3.9M |
| 2025-05-27 | 35,550.00 | 37,000.00 | 35,450.00 | 36,900.00 | 4.8M |
| 2025-05-26 | 34,950.00 | 35,500.00 | 33,500.00 | 35,500.00 | 3.2M |
| 2025-05-23 | 34,450.00 | 35,000.00 | 34,000.00 | 34,650.00 | 1.7M |
| 2025-05-22 | 34,350.00 | 34,500.00 | 33,900.00 | 34,400.00 | 2.8M |
| 2025-05-21 | 34,150.00 | 34,750.00 | 33,700.00 | 34,450.00 | 2.9M |
| 2025-05-20 | 33,500.00 | 34,400.00 | 33,500.00 | 34,100.00 | 1.8M |
| 2025-05-19 | 33,400.00 | 34,150.00 | 33,400.00 | 34,000.00 | 2.6M |
| 2025-05-16 | 33,300.00 | 34,200.00 | 33,250.00 | 33,950.00 | 3.7M |
| 2025-05-15 | 33,850.00 | 33,850.00 | 33,300.00 | 33,750.00 | 2.1M |
| 2025-05-14 | 33,000.00 | 33,850.00 | 32,700.00 | 33,850.00 | 4.6M |
| 2025-05-13 | 32,000.00 | 33,300.00 | 31,550.00 | 33,300.00 | 5.9M |
| 2025-05-12 | 31,900.00 | 32,100.00 | 31,050.00 | 31,700.00 | 2.7M |
| 2025-05-09 | 32,000.00 | 32,000.00 | 31,200.00 | 31,750.00 | 3.1M |
| 2025-05-08 | 31,100.00 | 31,600.00 | 30,550.00 | 31,500.00 | 4.7M |
| 2025-05-07 | 28,700.00 | 30,700.00 | 28,700.00 | 30,700.00 | 6.5M |
| 2025-05-06 | 29,050.00 | 29,300.00 | 28,700.00 | 28,700.00 | 2.0M |
| 2025-05-05 | 28,050.00 | 29,000.00 | 27,700.00 | 29,000.00 | 2.9M |
| 2025-04-29 | 27,800.00 | 28,200.00 | 27,500.00 | 27,550.00 | 1.9M |
| 2025-04-28 | 28,300.00 | 28,300.00 | 27,550.00 | 27,550.00 | 1.8M |
| 2025-04-25 | 28,150.00 | 28,600.00 | 27,700.00 | 28,000.00 | 2.2M |
| 2025-04-24 | 27,500.00 | 28,100.00 | 27,300.00 | 27,950.00 | 2.6M |
| 2025-04-23 | 27,100.00 | 27,600.00 | 26,100.00 | 27,500.00 | 3.2M |
| 2025-04-22 | 27,350.00 | 27,350.00 | 25,750.00 | 26,700.00 | 6.9M |
| 2025-04-21 | 28,050.00 | 28,450.00 | 27,600.00 | 27,650.00 | 2.0M |
| 2025-04-18 | 28,650.00 | 28,900.00 | 28,000.00 | 28,000.00 | 2.0M |
| 2025-04-17 | 27,650.00 | 28,400.00 | 27,250.00 | 28,400.00 | 3.2M |
| 2025-04-16 | 29,000.00 | 29,000.00 | 28,150.00 | 28,400.00 | 2.3M |
| 2025-04-15 | 28,850.00 | 29,150.00 | 28,100.00 | 29,000.00 | 3.5M |
| 2025-04-14 | 29,300.00 | 29,700.00 | 28,450.00 | 29,600.00 | 3.6M |
| 2025-04-11 | 27,750.00 | 29,500.00 | 26,000.00 | 29,300.00 | 8.5M |
| 2025-04-10 | 27,750.00 | 27,750.00 | 27,750.00 | 27,750.00 | 1.4M |
| 2025-04-09 | 25,950.00 | 26,400.00 | 25,950.00 | 25,950.00 | 6.4M |
| 2025-04-08 | 27,850.00 | 28,200.00 | 27,850.00 | 27,850.00 | 2.6M |
| 2025-04-04 | 29,900.00 | 30,800.00 | 29,900.00 | 29,900.00 | 5.2M |
| 2025-04-03 | 33,000.00 | 33,700.00 | 32,100.00 | 32,100.00 | 5.3M |
| 2025-04-02 | 34,500.00 | 35,150.00 | 34,450.00 | 34,500.00 | 3.0M |
| 2025-04-01 | 34,500.00 | 35,000.00 | 34,250.00 | 34,750.00 | 4.1M |
| 2025-03-31 | 33,700.00 | 34,550.00 | 33,200.00 | 34,250.00 | 4.8M |
| 2025-03-28 | 34,150.00 | 34,450.00 | 33,900.00 | 33,950.00 | 2.6M |
| 2025-03-27 | 33,850.00 | 34,450.00 | 33,800.00 | 33,900.00 | 2.4M |
| 2025-03-26 | 34,150.00 | 34,600.00 | 33,800.00 | 33,900.00 | 2.1M |
| 2025-03-25 | 34,250.00 | 34,750.00 | 34,000.00 | 34,250.00 | 2.4M |
| 2025-03-24 | 34,300.00 | 34,300.00 | 33,550.00 | 34,200.00 | 2.9M |
| 2025-03-21 | 34,400.00 | 34,900.00 | 34,100.00 | 34,300.00 | 2.4M |
| 2025-03-20 | 35,400.00 | 35,400.00 | 33,700.00 | 34,400.00 | 5.1M |
| 2025-03-19 | 34,450.00 | 35,300.00 | 34,450.00 | 35,200.00 | 4.9M |
| 2025-03-18 | 35,500.00 | 35,500.00 | 34,600.00 | 34,650.00 | 3.8M |
| 2025-03-17 | 33,700.00 | 35,450.00 | 33,600.00 | 35,300.00 | 10.3M |
| 2025-03-14 | 33,300.00 | 34,100.00 | 33,000.00 | 33,450.00 | 6.7M |
| 2025-03-13 | 33,150.00 | 33,650.00 | 33,000.00 | 33,500.00 | 3.5M |
| 2025-03-12 | 33,600.00 | 33,900.00 | 33,000.00 | 33,100.00 | 3.0M |
| 2025-03-11 | 33,050.00 | 33,500.00 | 32,800.00 | 33,500.00 | 2.0M |
| 2025-03-10 | 34,000.00 | 34,000.00 | 33,250.00 | 33,500.00 | 2.7M |
| 2025-03-07 | 33,250.00 | 34,300.00 | 33,200.00 | 33,600.00 | 3.5M |
| 2025-03-06 | 33,100.00 | 33,400.00 | 32,550.00 | 33,050.00 | 4.9M |
| 2025-03-05 | 34,100.00 | 34,100.00 | 32,850.00 | 32,900.00 | 5.3M |
| 2025-03-04 | 34,450.00 | 34,650.00 | 33,900.00 | 34,100.00 | 2.5M |
| 2025-03-03 | 34,700.00 | 34,750.00 | 34,300.00 | 34,450.00 | 2.3M |
| 2025-02-28 | 33,450.00 | 34,800.00 | 33,400.00 | 34,700.00 | 5.5M |
| 2025-02-27 | 32,900.00 | 33,250.00 | 32,650.00 | 33,250.00 | 2.6M |
| 2025-02-26 | 32,850.00 | 33,150.00 | 32,750.00 | 32,900.00 | 1.6M |
| 2025-02-25 | 33,000.00 | 33,450.00 | 32,650.00 | 32,850.00 | 1.9M |
| 2025-02-24 | 32,850.00 | 32,900.00 | 32,350.00 | 32,700.00 | 1.9M |
| 2025-02-21 | 32,900.00 | 33,150.00 | 32,700.00 | 32,900.00 | 1.5M |
| 2025-02-20 | 32,900.00 | 33,200.00 | 32,700.00 | 32,900.00 | 2.3M |
| 2025-02-19 | 31,850.00 | 32,600.00 | 31,500.00 | 32,550.00 | 3.4M |
| 2025-02-18 | 31,700.00 | 32,450.00 | 31,600.00 | 31,600.00 | 2.6M |
| 2025-02-17 | 32,250.00 | 32,700.00 | 31,600.00 | 31,700.00 | 2.4M |
| 2025-02-14 | 32,450.00 | 32,750.00 | 32,200.00 | 32,200.00 | 2.3M |
| 2025-02-13 | 33,250.00 | 33,250.00 | 32,350.00 | 32,350.00 | 2.9M |
| 2025-02-12 | 33,600.00 | 33,800.00 | 33,000.00 | 33,000.00 | 1.6M |
| 2025-02-11 | 33,700.00 | 33,800.00 | 33,250.00 | 33,250.00 | 1.7M |
| 2025-02-10 | 34,250.00 | 34,400.00 | 33,800.00 | 33,800.00 | 1.5M |
| 2025-02-07 | 34,650.00 | 34,700.00 | 34,050.00 | 34,650.00 | 1.5M |
| 2025-02-06 | 35,000.00 | 35,050.00 | 34,300.00 | 34,450.00 | 1.1M |
| 2025-02-05 | 34,750.00 | 35,450.00 | 34,700.00 | 34,900.00 | 1.1M |
| 2025-02-04 | 35,100.00 | 35,150.00 | 34,100.00 | 34,500.00 | 1.7M |
| 2025-02-03 | 35,500.00 | 35,650.00 | 34,700.00 | 34,900.00 | 1.4M |
| 2025-01-24 | 34,200.00 | 36,450.00 | 33,900.00 | 36,450.00 | 1.8M |
| 2025-01-23 | 33,700.00 | 34,200.00 | 33,250.00 | 34,200.00 | 1.1M |
| 2025-01-22 | 32,900.00 | 33,750.00 | 32,850.00 | 33,500.00 | 1.8M |
| 2025-01-21 | 33,000.00 | 33,100.00 | 32,650.00 | 32,850.00 | 0.5M |
| 2025-01-20 | 33,100.00 | 33,150.00 | 32,900.00 | 32,900.00 | 0.4M |
| 2025-01-17 | 33,200.00 | 33,200.00 | 32,500.00 | 33,100.00 | 1.2M |
| 2025-01-16 | 32,200.00 | 32,750.00 | 32,200.00 | 32,700.00 | 1.3M |
| 2025-01-15 | 32,450.00 | 32,450.00 | 32,200.00 | 32,200.00 | 1.3M |
| 2025-01-14 | 32,550.00 | 32,750.00 | 32,250.00 | 32,300.00 | 0.7M |
| 2025-01-13 | 32,050.00 | 32,550.00 | 32,050.00 | 32,400.00 | 1.7M |
| 2025-01-10 | 32,500.00 | 33,400.00 | 32,150.00 | 32,150.00 | 1.3M |
| 2025-01-09 | 33,500.00 | 33,500.00 | 32,600.00 | 32,600.00 | 1.0M |
| 2025-01-08 | 33,050.00 | 33,650.00 | 32,750.00 | 33,100.00 | 2.8M |
| 2025-01-07 | 35,400.00 | 35,400.00 | 32,800.00 | 33,450.00 | 3.8M |
| 2025-01-06 | 36,050.00 | 36,200.00 | 34,900.00 | 35,050.00 | 1.2M |
| 2025-01-03 | 36,350.00 | 36,400.00 | 36,000.00 | 36,050.00 | 0.8M |
| 2025-01-02 | 36,550.00 | 36,550.00 | 36,200.00 | 36,450.00 | 1.0M |