5,330.00
Last Update: 2025-10-06
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 4,030.00 | 4,035.00 | 3,970.00 | 3,990.00 | 3,110.5K |
| 09:05 | 3,985.00 | 4,065.00 | 3,985.00 | 4,020.00 | 1,005.4K |
| 09:10 | 4,025.00 | 4,060.00 | 3,990.00 | 4,040.00 | 637.3K |
| 09:15 | 4,045.00 | 4,070.00 | 3,985.00 | 4,005.00 | 603.7K |
| 09:20 | 4,000.00 | 4,035.00 | 3,990.00 | 4,010.00 | 287.3K |
| 09:25 | 4,000.00 | 4,020.00 | 3,985.00 | 3,985.00 | 201.6K |
| 09:30 | 3,990.00 | 4,015.00 | 3,985.00 | 4,000.00 | 120.3K |
| 09:35 | 3,995.00 | 4,055.00 | 3,985.00 | 4,050.00 | 450.1K |
| 09:40 | 4,060.00 | 4,090.00 | 4,000.00 | 4,055.00 | 1,234.1K |
| 09:45 | 4,045.00 | 4,145.00 | 4,025.00 | 4,115.00 | 2,047.3K |
| 09:50 | 4,115.00 | 4,145.00 | 4,050.00 | 4,115.00 | 1,234.0K |
| 09:55 | 4,115.00 | 4,150.00 | 4,090.00 | 4,090.00 | 601.4K |
| 10:00 | 4,090.00 | 4,255.00 | 4,090.00 | 4,230.00 | 2,990.4K |
| 10:05 | 4,225.00 | 4,250.00 | 4,105.00 | 4,130.00 | 1,607.8K |
| 10:10 | 4,130.00 | 4,145.00 | 4,050.00 | 4,060.00 | 715.3K |
| 10:15 | 4,065.00 | 4,075.00 | 4,005.00 | 4,025.00 | 608.6K |
| 10:20 | 4,020.00 | 4,035.00 | 3,995.00 | 4,030.00 | 395.7K |
| 10:25 | 4,030.00 | 4,035.00 | 3,995.00 | 4,020.00 | 209.9K |
| 10:30 | 4,020.00 | 4,025.00 | 3,995.00 | 4,005.00 | 185.2K |
| 10:35 | 4,005.00 | 4,030.00 | 4,000.00 | 4,030.00 | 106.0K |
| 10:40 | 4,030.00 | 4,030.00 | 4,000.00 | 4,005.00 | 86.4K |
| 10:45 | 4,005.00 | 4,020.00 | 3,995.00 | 4,015.00 | 105.0K |
| 10:50 | 4,010.00 | 4,030.00 | 3,990.00 | 4,005.00 | 223.6K |
| 10:55 | 4,005.00 | 4,015.00 | 4,000.00 | 4,005.00 | 66.8K |
| 11:00 | 4,005.00 | 4,020.00 | 3,990.00 | 4,015.00 | 106.5K |
| 11:05 | 4,010.00 | 4,010.00 | 3,995.00 | 3,995.00 | 69.1K |
| 11:10 | 3,995.00 | 4,000.00 | 3,975.00 | 3,990.00 | 188.7K |
| 11:15 | 3,990.00 | 4,025.00 | 3,980.00 | 4,010.00 | 140.0K |
| 11:20 | 4,010.00 | 4,020.00 | 4,000.00 | 4,005.00 | 53.7K |
| 11:25 | 4,010.00 | 4,020.00 | 4,005.00 | 4,015.00 | 89.4K |
| 11:30 | 4,015.00 | 4,015.00 | 3,990.00 | 4,000.00 | 63.8K |
| 11:35 | 4,000.00 | 4,005.00 | 3,985.00 | 4,005.00 | 60.3K |
| 11:40 | 4,005.00 | 4,010.00 | 3,990.00 | 3,990.00 | 20.6K |
| 11:45 | 3,990.00 | 3,995.00 | 3,980.00 | 3,980.00 | 58.2K |
| 11:50 | 3,985.00 | 3,995.00 | 3,980.00 | 3,990.00 | 63.4K |
| 11:55 | 3,990.00 | 3,990.00 | 3,980.00 | 3,990.00 | 21.7K |
| 12:00 | 3,985.00 | 3,990.00 | 3,980.00 | 3,985.00 | 38.9K |
| 12:05 | 3,980.00 | 4,010.00 | 3,980.00 | 3,985.00 | 44.7K |
| 12:10 | 3,985.00 | 4,065.00 | 3,980.00 | 4,010.00 | 485.3K |
| 12:15 | 4,010.00 | 4,015.00 | 3,995.00 | 4,015.00 | 57.5K |
| 12:20 | 4,005.00 | 4,010.00 | 3,990.00 | 3,990.00 | 48.3K |
| 12:25 | 3,990.00 | 4,000.00 | 3,985.00 | 3,985.00 | 53.3K |
| 12:30 | 3,985.00 | 4,000.00 | 3,980.00 | 3,995.00 | 64.6K |
| 12:35 | 3,995.00 | 4,000.00 | 3,985.00 | 3,990.00 | 29.4K |
| 12:40 | 3,990.00 | 4,030.00 | 3,975.00 | 4,005.00 | 155.0K |
| 12:45 | 4,005.00 | 4,005.00 | 3,985.00 | 4,000.00 | 29.1K |
| 12:50 | 4,000.00 | 4,000.00 | 3,985.00 | 4,000.00 | 42.8K |
| 12:55 | 4,000.00 | 4,005.00 | 3,985.00 | 3,985.00 | 25.2K |
| 13:00 | 3,985.00 | 4,000.00 | 3,980.00 | 4,000.00 | 52.8K |
| 13:05 | 4,000.00 | 4,000.00 | 3,980.00 | 3,985.00 | 26.6K |
| 13:10 | 3,985.00 | 3,985.00 | 3,925.00 | 3,945.00 | 452.3K |
| 13:15 | 3,945.00 | 3,960.00 | 3,935.00 | 3,935.00 | 135.0K |
| 13:20 | 3,945.00 | 3,950.00 | 3,930.00 | 3,935.00 | 147.5K |
| 13:25 | 3,930.00 | 3,960.00 | 3,930.00 | 3,955.00 | 109.7K |
| 13:30 | 3,950.00 | 3,970.00 | 3,950.00 | 3,965.00 | 70.3K |
| 13:35 | 3,965.00 | 3,975.00 | 3,960.00 | 3,970.00 | 98.2K |
| 13:40 | 3,970.00 | 3,985.00 | 3,965.00 | 3,975.00 | 86.2K |
| 13:45 | 3,975.00 | 3,990.00 | 3,955.00 | 3,965.00 | 110.6K |
| 13:50 | 3,960.00 | 3,990.00 | 3,950.00 | 3,985.00 | 61.3K |
| 13:55 | 3,985.00 | 4,000.00 | 3,980.00 | 3,985.00 | 83.7K |
| 14:00 | 3,985.00 | 3,995.00 | 3,980.00 | 3,985.00 | 47.7K |
| 14:05 | 3,985.00 | 4,000.00 | 3,985.00 | 3,985.00 | 52.9K |
| 14:10 | 3,985.00 | 3,990.00 | 3,980.00 | 3,985.00 | 28.1K |
| 14:15 | 3,990.00 | 4,005.00 | 3,985.00 | 4,000.00 | 70.5K |
| 14:20 | 4,000.00 | 4,000.00 | 3,985.00 | 3,990.00 | 32.6K |
| 14:25 | 3,995.00 | 4,005.00 | 3,985.00 | 3,995.00 | 71.9K |
| 14:30 | 3,995.00 | 3,995.00 | 3,955.00 | 3,975.00 | 152.1K |
| 14:35 | 3,970.00 | 3,970.00 | 3,960.00 | 3,965.00 | 39.7K |
| 14:40 | 3,965.00 | 3,980.00 | 3,965.00 | 3,970.00 | 41.2K |
| 14:45 | 3,970.00 | 3,975.00 | 3,965.00 | 3,965.00 | 27.2K |
| 14:50 | 3,970.00 | 3,970.00 | 3,960.00 | 3,965.00 | 44.5K |
| 14:55 | 3,965.00 | 3,970.00 | 3,950.00 | 3,960.00 | 74.6K |
| 15:00 | 3,955.00 | 3,960.00 | 3,905.00 | 3,935.00 | 301.5K |
| 15:05 | 3,935.00 | 3,960.00 | 3,925.00 | 3,955.00 | 141.7K |
| 15:10 | 3,955.00 | 3,975.00 | 3,940.00 | 3,960.00 | 101.0K |
| 15:15 | 3,970.00 | 3,995.00 | 3,955.00 | 3,975.00 | 227.6K |
| 15:25 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 187.7K |