5,050.00
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:05 | 4,395.00 | 4,468.00 | 4,383.00 | 4,462.00 | 1,088.3K |
| 09:10 | 4,462.00 | 4,497.00 | 4,457.00 | 4,479.00 | 248.6K |
| 09:15 | 4,470.00 | 4,486.00 | 4,454.00 | 4,475.00 | 177.8K |
| 09:20 | 4,471.00 | 4,476.00 | 4,458.00 | 4,463.00 | 114.8K |
| 09:25 | 4,468.00 | 4,490.00 | 4,464.00 | 4,467.00 | 110.4K |
| 09:30 | 4,465.00 | 4,468.00 | 4,442.00 | 4,465.00 | 150.0K |
| 09:35 | 4,465.00 | 4,465.00 | 4,437.00 | 4,447.00 | 120.1K |
| 09:40 | 4,446.00 | 4,469.00 | 4,442.00 | 4,461.00 | 97.9K |
| 09:45 | 4,463.00 | 4,474.00 | 4,451.00 | 4,474.00 | 97.0K |
| 09:50 | 4,474.00 | 4,478.00 | 4,460.00 | 4,477.00 | 59.2K |
| 09:55 | 4,477.00 | 4,477.00 | 4,445.00 | 4,448.00 | 92.2K |
| 10:00 | 4,443.00 | 4,463.00 | 4,442.00 | 4,454.00 | 81.3K |
| 10:05 | 4,452.00 | 4,466.00 | 4,450.00 | 4,462.00 | 51.7K |
| 10:10 | 4,462.00 | 4,474.00 | 4,448.00 | 4,451.00 | 63.1K |
| 10:15 | 4,453.00 | 4,453.00 | 4,422.00 | 4,429.00 | 153.8K |
| 10:20 | 4,428.00 | 4,445.00 | 4,428.00 | 4,440.00 | 84.8K |
| 10:25 | 4,440.00 | 4,445.00 | 4,428.00 | 4,429.00 | 58.1K |
| 10:30 | 4,425.00 | 4,438.00 | 4,413.00 | 4,438.00 | 78.4K |
| 10:35 | 4,439.00 | 4,448.00 | 4,436.00 | 4,447.00 | 47.9K |
| 10:40 | 4,447.00 | 4,467.00 | 4,442.00 | 4,467.00 | 90.9K |
| 10:45 | 4,466.00 | 4,475.00 | 4,463.00 | 4,468.00 | 58.7K |
| 10:50 | 4,469.00 | 4,478.00 | 4,467.00 | 4,475.00 | 52.7K |
| 10:55 | 4,476.00 | 4,481.00 | 4,470.00 | 4,477.00 | 56.6K |
| 11:00 | 4,478.00 | 4,480.00 | 4,469.00 | 4,470.00 | 65.0K |
| 11:05 | 4,470.00 | 4,470.00 | 4,456.00 | 4,456.00 | 75.6K |
| 11:10 | 4,456.00 | 4,470.00 | 4,456.00 | 4,464.00 | 44.1K |
| 11:15 | 4,464.00 | 4,471.00 | 4,463.00 | 4,468.00 | 36.9K |
| 11:20 | 4,470.00 | 4,474.00 | 4,460.00 | 4,461.00 | 28.4K |
| 11:25 | 4,461.00 | 4,466.00 | 4,454.00 | 4,456.00 | 46.5K |
| 11:30 | 4,455.00 | 4,455.00 | 4,455.00 | 4,455.00 | 8.9K |
| 12:30 | 4,446.00 | 4,446.00 | 4,425.00 | 4,426.00 | 174.2K |
| 12:35 | 4,426.00 | 4,426.00 | 4,413.00 | 4,422.00 | 55.8K |
| 12:40 | 4,418.00 | 4,424.00 | 4,413.00 | 4,421.00 | 54.4K |
| 12:45 | 4,419.00 | 4,423.00 | 4,411.00 | 4,414.00 | 41.0K |
| 12:50 | 4,412.00 | 4,413.00 | 4,392.00 | 4,396.00 | 127.8K |
| 12:55 | 4,396.00 | 4,397.00 | 4,382.00 | 4,391.00 | 68.9K |
| 13:00 | 4,391.00 | 4,402.00 | 4,391.00 | 4,394.00 | 54.9K |
| 13:05 | 4,394.00 | 4,402.00 | 4,392.00 | 4,402.00 | 38.6K |
| 13:10 | 4,402.00 | 4,416.00 | 4,402.00 | 4,414.00 | 35.5K |
| 13:15 | 4,414.00 | 4,428.00 | 4,414.00 | 4,416.00 | 84.6K |
| 13:20 | 4,415.00 | 4,424.00 | 4,407.00 | 4,417.00 | 82.0K |
| 13:25 | 4,419.00 | 4,434.00 | 4,413.00 | 4,433.00 | 77.1K |
| 13:30 | 4,433.00 | 4,434.00 | 4,420.00 | 4,426.00 | 54.8K |
| 13:35 | 4,426.00 | 4,433.00 | 4,421.00 | 4,433.00 | 56.5K |
| 13:40 | 4,433.00 | 4,439.00 | 4,431.00 | 4,437.00 | 63.9K |
| 13:45 | 4,438.00 | 4,446.00 | 4,430.00 | 4,444.00 | 75.6K |
| 13:50 | 4,443.00 | 4,461.00 | 4,442.00 | 4,461.00 | 77.4K |
| 13:55 | 4,461.00 | 4,473.00 | 4,456.00 | 4,472.00 | 63.4K |
| 14:00 | 4,472.00 | 4,475.00 | 4,461.00 | 4,473.00 | 85.0K |
| 14:05 | 4,473.00 | 4,473.00 | 4,458.00 | 4,460.00 | 59.4K |
| 14:10 | 4,460.00 | 4,469.00 | 4,460.00 | 4,467.00 | 54.4K |
| 14:15 | 4,468.00 | 4,472.00 | 4,463.00 | 4,466.00 | 57.8K |
| 14:20 | 4,467.00 | 4,480.00 | 4,466.00 | 4,478.00 | 97.0K |
| 14:25 | 4,479.00 | 4,488.00 | 4,470.00 | 4,471.00 | 128.0K |
| 14:30 | 4,472.00 | 4,477.00 | 4,470.00 | 4,471.00 | 61.1K |
| 14:35 | 4,471.00 | 4,482.00 | 4,471.00 | 4,481.00 | 50.2K |
| 14:40 | 4,481.00 | 4,483.00 | 4,467.00 | 4,469.00 | 68.5K |
| 14:45 | 4,468.00 | 4,474.00 | 4,467.00 | 4,471.00 | 30.8K |
| 14:50 | 4,471.00 | 4,483.00 | 4,466.00 | 4,480.00 | 86.8K |
| 14:55 | 4,480.00 | 4,489.00 | 4,477.00 | 4,485.00 | 60.6K |
| 15:00 | 4,484.00 | 4,488.00 | 4,479.00 | 4,483.00 | 61.2K |
| 15:05 | 4,482.00 | 4,494.00 | 4,482.00 | 4,485.00 | 68.8K |
| 15:10 | 4,485.00 | 4,486.00 | 4,478.00 | 4,485.00 | 48.1K |
| 15:15 | 4,485.00 | 4,488.00 | 4,483.00 | 4,486.00 | 34.3K |
| 15:20 | 4,487.00 | 4,488.00 | 4,474.00 | 4,482.00 | 159.5K |
| 15:30 | 4,482.00 | 4,482.00 | 4,482.00 | 4,482.00 | 518.6K |