Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 23,920.00 | 23,955.00 | 23,850.00 | 23,925.00 | 205.9K |
| 09:05 | 23,935.00 | 24,100.00 | 23,930.00 | 24,055.00 | 168.3K |
| 09:10 | 24,050.00 | 24,055.00 | 23,910.00 | 23,930.00 | 112.2K |
| 09:15 | 23,945.00 | 24,050.00 | 23,945.00 | 24,025.00 | 115.7K |
| 09:20 | 24,025.00 | 24,045.00 | 24,010.00 | 24,030.00 | 35.2K |
| 09:25 | 24,035.00 | 24,085.00 | 24,035.00 | 24,070.00 | 108.6K |
| 09:30 | 24,075.00 | 24,085.00 | 24,015.00 | 24,040.00 | 56.7K |
| 09:35 | 24,045.00 | 24,085.00 | 24,020.00 | 24,070.00 | 68.9K |
| 09:40 | 24,080.00 | 24,125.00 | 24,075.00 | 24,105.00 | 98.0K |
| 09:45 | 24,105.00 | 24,185.00 | 24,100.00 | 24,165.00 | 158.6K |
| 09:50 | 24,160.00 | 24,185.00 | 24,145.00 | 24,185.00 | 39.4K |
| 09:55 | 24,180.00 | 24,185.00 | 24,140.00 | 24,170.00 | 77.4K |
| 10:00 | 24,170.00 | 24,170.00 | 24,105.00 | 24,125.00 | 53.5K |
| 10:05 | 24,125.00 | 24,160.00 | 24,105.00 | 24,150.00 | 32.1K |
| 10:10 | 24,150.00 | 24,275.00 | 24,150.00 | 24,255.00 | 149.3K |
| 10:15 | 24,250.00 | 24,250.00 | 24,170.00 | 24,170.00 | 47.7K |
| 10:20 | 24,155.00 | 24,165.00 | 24,130.00 | 24,130.00 | 32.9K |
| 10:25 | 24,130.00 | 24,160.00 | 24,115.00 | 24,115.00 | 51.8K |
| 10:30 | 24,120.00 | 24,170.00 | 24,115.00 | 24,150.00 | 28.9K |
| 10:35 | 24,145.00 | 24,195.00 | 24,145.00 | 24,190.00 | 26.1K |
| 10:40 | 24,195.00 | 24,210.00 | 24,185.00 | 24,205.00 | 49.1K |
| 10:45 | 24,200.00 | 24,240.00 | 24,200.00 | 24,225.00 | 46.0K |
| 10:50 | 24,225.00 | 24,230.00 | 24,180.00 | 24,180.00 | 25.3K |
| 10:55 | 24,180.00 | 24,190.00 | 24,160.00 | 24,170.00 | 23.1K |
| 11:00 | 24,170.00 | 24,170.00 | 24,125.00 | 24,140.00 | 26.6K |
| 11:05 | 24,140.00 | 24,140.00 | 24,105.00 | 24,120.00 | 29.2K |
| 11:10 | 24,125.00 | 24,130.00 | 24,100.00 | 24,105.00 | 23.8K |
| 11:15 | 24,100.00 | 24,100.00 | 24,050.00 | 24,075.00 | 57.1K |
| 11:20 | 24,065.00 | 24,095.00 | 24,060.00 | 24,095.00 | 21.6K |
| 11:25 | 24,090.00 | 24,095.00 | 24,060.00 | 24,060.00 | 39.2K |
| 11:30 | 24,065.00 | 24,065.00 | 24,065.00 | 24,065.00 | 2.2K |
| 12:30 | 24,075.00 | 24,130.00 | 24,060.00 | 24,130.00 | 56.9K |
| 12:35 | 24,130.00 | 24,160.00 | 24,115.00 | 24,160.00 | 32.1K |
| 12:40 | 24,155.00 | 24,180.00 | 24,145.00 | 24,180.00 | 27.3K |
| 12:45 | 24,180.00 | 24,190.00 | 24,160.00 | 24,160.00 | 26.3K |
| 12:50 | 24,155.00 | 24,195.00 | 24,145.00 | 24,195.00 | 32.7K |
| 12:55 | 24,195.00 | 24,195.00 | 24,180.00 | 24,190.00 | 16.8K |
| 13:00 | 24,190.00 | 24,210.00 | 24,180.00 | 24,205.00 | 27.3K |
| 13:05 | 24,205.00 | 24,235.00 | 24,195.00 | 24,205.00 | 51.4K |
| 13:10 | 24,200.00 | 24,200.00 | 24,180.00 | 24,190.00 | 21.6K |
| 13:15 | 24,190.00 | 24,195.00 | 24,170.00 | 24,190.00 | 16.4K |
| 13:20 | 24,190.00 | 24,200.00 | 24,175.00 | 24,190.00 | 13.5K |
| 13:25 | 24,185.00 | 24,200.00 | 24,185.00 | 24,190.00 | 8.8K |
| 13:30 | 24,190.00 | 24,255.00 | 24,185.00 | 24,255.00 | 53.7K |
| 13:35 | 24,250.00 | 24,255.00 | 24,235.00 | 24,240.00 | 24.2K |
| 13:40 | 24,240.00 | 24,270.00 | 24,240.00 | 24,255.00 | 27.1K |
| 13:45 | 24,250.00 | 24,255.00 | 24,235.00 | 24,240.00 | 16.5K |
| 13:50 | 24,240.00 | 24,255.00 | 24,240.00 | 24,245.00 | 9.3K |
| 13:55 | 24,245.00 | 24,250.00 | 24,225.00 | 24,235.00 | 15.0K |
| 14:00 | 24,230.00 | 24,245.00 | 24,210.00 | 24,245.00 | 12.9K |
| 14:05 | 24,240.00 | 24,255.00 | 24,220.00 | 24,220.00 | 17.0K |
| 14:10 | 24,225.00 | 24,235.00 | 24,215.00 | 24,230.00 | 14.0K |
| 14:15 | 24,230.00 | 24,280.00 | 24,230.00 | 24,280.00 | 50.4K |
| 14:20 | 24,275.00 | 24,275.00 | 24,255.00 | 24,265.00 | 25.6K |
| 14:25 | 24,260.00 | 24,270.00 | 24,255.00 | 24,270.00 | 12.1K |
| 14:30 | 24,270.00 | 24,290.00 | 24,245.00 | 24,280.00 | 46.1K |
| 14:35 | 24,285.00 | 24,320.00 | 24,285.00 | 24,305.00 | 55.5K |
| 14:40 | 24,305.00 | 24,320.00 | 24,295.00 | 24,305.00 | 43.3K |
| 14:45 | 24,305.00 | 24,310.00 | 24,295.00 | 24,295.00 | 20.6K |
| 14:50 | 24,300.00 | 24,300.00 | 24,280.00 | 24,280.00 | 23.8K |
| 14:55 | 24,280.00 | 24,295.00 | 24,250.00 | 24,260.00 | 27.1K |
| 15:00 | 24,255.00 | 24,285.00 | 24,245.00 | 24,270.00 | 20.4K |
| 15:05 | 24,275.00 | 24,300.00 | 24,265.00 | 24,295.00 | 17.0K |
| 15:10 | 24,295.00 | 24,305.00 | 24,255.00 | 24,270.00 | 26.5K |
| 15:15 | 24,270.00 | 24,290.00 | 24,265.00 | 24,265.00 | 21.2K |
| 15:20 | 24,265.00 | 24,295.00 | 24,265.00 | 24,285.00 | 27.0K |
| 15:30 | 24,330.00 | 24,330.00 | 24,330.00 | 24,330.00 | 79.9K |