5,045.00
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5,014.00 | 5,041.00 | 5,012.00 | 5,013.00 | 193.0K |
| 09:05 | 5,013.00 | 5,016.00 | 5,002.00 | 5,015.00 | 47.4K |
| 09:10 | 5,017.00 | 5,022.00 | 5,015.00 | 5,018.00 | 33.5K |
| 09:15 | 5,021.00 | 5,021.00 | 5,009.00 | 5,010.00 | 31.2K |
| 09:20 | 5,009.00 | 5,020.00 | 5,007.00 | 5,020.00 | 25.3K |
| 09:25 | 5,019.00 | 5,029.00 | 5,018.00 | 5,025.00 | 23.6K |
| 09:30 | 5,026.00 | 5,034.00 | 5,025.00 | 5,033.00 | 25.4K |
| 09:35 | 5,033.00 | 5,042.00 | 5,033.00 | 5,038.00 | 18.9K |
| 09:40 | 5,038.00 | 5,053.00 | 5,037.00 | 5,051.00 | 24.4K |
| 09:45 | 5,052.00 | 5,054.00 | 5,038.00 | 5,043.00 | 24.6K |
| 09:50 | 5,042.00 | 5,042.00 | 5,035.00 | 5,035.00 | 13.7K |
| 09:55 | 5,035.00 | 5,040.00 | 5,033.00 | 5,039.00 | 16.9K |
| 10:00 | 5,039.00 | 5,043.00 | 5,026.00 | 5,029.00 | 26.8K |
| 10:05 | 5,030.00 | 5,036.00 | 5,029.00 | 5,034.00 | 14.8K |
| 10:10 | 5,034.00 | 5,034.00 | 5,032.00 | 5,033.00 | 5.3K |
| 10:15 | 5,035.00 | 5,040.00 | 5,034.00 | 5,038.00 | 9.5K |
| 10:20 | 5,039.00 | 5,042.00 | 5,037.00 | 5,042.00 | 9.5K |
| 10:25 | 5,040.00 | 5,043.00 | 5,038.00 | 5,038.00 | 13.3K |
| 10:30 | 5,040.00 | 5,040.00 | 5,032.00 | 5,033.00 | 8.0K |
| 10:35 | 5,032.00 | 5,034.00 | 5,028.00 | 5,028.00 | 9.9K |
| 10:40 | 5,029.00 | 5,040.00 | 5,028.00 | 5,039.00 | 14.6K |
| 10:45 | 5,038.00 | 5,042.00 | 5,038.00 | 5,040.00 | 6.0K |
| 10:50 | 5,040.00 | 5,045.00 | 5,040.00 | 5,041.00 | 10.9K |
| 10:55 | 5,041.00 | 5,042.00 | 5,038.00 | 5,040.00 | 13.9K |
| 11:00 | 5,039.00 | 5,046.00 | 5,039.00 | 5,042.00 | 14.2K |
| 11:05 | 5,043.00 | 5,047.00 | 5,042.00 | 5,046.00 | 9.9K |
| 11:10 | 5,046.00 | 5,049.00 | 5,046.00 | 5,049.00 | 5.4K |
| 11:15 | 5,050.00 | 5,052.00 | 5,049.00 | 5,052.00 | 11.0K |
| 11:20 | 5,053.00 | 5,053.00 | 5,051.00 | 5,051.00 | 23.3K |
| 11:25 | 5,052.00 | 5,053.00 | 5,049.00 | 5,050.00 | 12.4K |
| 11:30 | 5,048.00 | 5,048.00 | 5,048.00 | 5,048.00 | 3.3K |
| 12:30 | 5,039.00 | 5,066.00 | 5,039.00 | 5,063.00 | 73.0K |
| 12:35 | 5,062.00 | 5,063.00 | 5,057.00 | 5,057.00 | 31.5K |
| 12:40 | 5,056.00 | 5,060.00 | 5,056.00 | 5,057.00 | 14.8K |
| 12:45 | 5,056.00 | 5,060.00 | 5,055.00 | 5,060.00 | 12.7K |
| 12:50 | 5,059.00 | 5,060.00 | 5,057.00 | 5,058.00 | 15.4K |
| 12:55 | 5,058.00 | 5,059.00 | 5,050.00 | 5,050.00 | 19.3K |
| 13:00 | 5,050.00 | 5,053.00 | 5,046.00 | 5,050.00 | 20.5K |
| 13:05 | 5,051.00 | 5,051.00 | 5,048.00 | 5,048.00 | 9.0K |
| 13:10 | 5,048.00 | 5,052.00 | 5,048.00 | 5,052.00 | 10.6K |
| 13:15 | 5,052.00 | 5,053.00 | 5,050.00 | 5,051.00 | 9.5K |
| 13:20 | 5,050.00 | 5,051.00 | 5,046.00 | 5,048.00 | 12.5K |
| 13:25 | 5,046.00 | 5,046.00 | 5,041.00 | 5,041.00 | 15.0K |
| 13:30 | 5,041.00 | 5,041.00 | 5,038.00 | 5,039.00 | 6.5K |
| 13:35 | 5,038.00 | 5,043.00 | 5,038.00 | 5,043.00 | 12.7K |
| 13:40 | 5,043.00 | 5,044.00 | 5,040.00 | 5,040.00 | 10.0K |
| 13:45 | 5,040.00 | 5,041.00 | 5,039.00 | 5,039.00 | 7.2K |
| 13:50 | 5,038.00 | 5,056.00 | 5,038.00 | 5,054.00 | 29.0K |
| 13:55 | 5,056.00 | 5,068.00 | 5,056.00 | 5,064.00 | 18.5K |
| 14:00 | 5,063.00 | 5,065.00 | 5,061.00 | 5,063.00 | 15.7K |
| 14:05 | 5,063.00 | 5,063.00 | 5,053.00 | 5,053.00 | 24.2K |
| 14:10 | 5,054.00 | 5,054.00 | 5,048.00 | 5,048.00 | 11.5K |
| 14:15 | 5,050.00 | 5,055.00 | 5,049.00 | 5,054.00 | 13.3K |
| 14:20 | 5,054.00 | 5,058.00 | 5,052.00 | 5,058.00 | 10.1K |
| 14:25 | 5,057.00 | 5,058.00 | 5,052.00 | 5,054.00 | 13.5K |
| 14:30 | 5,053.00 | 5,055.00 | 5,048.00 | 5,050.00 | 15.7K |
| 14:35 | 5,049.00 | 5,054.00 | 5,049.00 | 5,051.00 | 14.1K |
| 14:40 | 5,051.00 | 5,053.00 | 5,045.00 | 5,048.00 | 29.4K |
| 14:45 | 5,048.00 | 5,050.00 | 5,047.00 | 5,050.00 | 7.2K |
| 14:50 | 5,049.00 | 5,054.00 | 5,049.00 | 5,054.00 | 15.4K |
| 14:55 | 5,053.00 | 5,054.00 | 5,052.00 | 5,054.00 | 10.8K |
| 15:00 | 5,053.00 | 5,053.00 | 5,043.00 | 5,043.00 | 23.8K |
| 15:05 | 5,043.00 | 5,046.00 | 5,043.00 | 5,044.00 | 13.7K |
| 15:10 | 5,043.00 | 5,046.00 | 5,039.00 | 5,043.00 | 31.2K |
| 15:15 | 5,042.00 | 5,045.00 | 5,039.00 | 5,045.00 | 26.6K |
| 15:20 | 5,044.00 | 5,047.00 | 5,039.00 | 5,039.00 | 40.7K |
| 15:30 | 5,036.00 | 5,036.00 | 5,036.00 | 5,036.00 | 560.4K |