5,330.00
Last Update: 2025-10-02
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 4,705.00 | 4,705.00 | 4,490.00 | 4,500.00 | 318.9K |
| 09:05 | 4,500.00 | 4,540.00 | 4,450.00 | 4,455.00 | 207.0K |
| 09:10 | 4,470.00 | 4,540.00 | 4,460.00 | 4,495.00 | 141.8K |
| 09:15 | 4,495.00 | 4,520.00 | 4,485.00 | 4,515.00 | 80.0K |
| 09:20 | 4,515.00 | 4,515.00 | 4,495.00 | 4,500.00 | 77.0K |
| 09:25 | 4,500.00 | 4,505.00 | 4,495.00 | 4,505.00 | 54.9K |
| 09:30 | 4,505.00 | 4,505.00 | 4,480.00 | 4,495.00 | 74.7K |
| 09:35 | 4,495.00 | 4,495.00 | 4,480.00 | 4,490.00 | 49.2K |
| 09:40 | 4,485.00 | 4,490.00 | 4,445.00 | 4,455.00 | 239.3K |
| 09:45 | 4,455.00 | 4,480.00 | 4,450.00 | 4,465.00 | 55.4K |
| 09:50 | 4,465.00 | 4,465.00 | 4,410.00 | 4,410.00 | 188.0K |
| 09:55 | 4,415.00 | 4,415.00 | 4,365.00 | 4,370.00 | 164.7K |
| 10:00 | 4,370.00 | 4,390.00 | 4,370.00 | 4,370.00 | 93.2K |
| 10:05 | 4,370.00 | 4,370.00 | 4,300.00 | 4,305.00 | 259.8K |
| 10:10 | 4,310.00 | 4,365.00 | 4,300.00 | 4,345.00 | 134.8K |
| 10:15 | 4,340.00 | 4,390.00 | 4,325.00 | 4,325.00 | 73.9K |
| 10:20 | 4,325.00 | 4,350.00 | 4,310.00 | 4,315.00 | 73.0K |
| 10:25 | 4,310.00 | 4,320.00 | 4,295.00 | 4,320.00 | 92.3K |
| 10:30 | 4,320.00 | 4,320.00 | 4,260.00 | 4,265.00 | 132.1K |
| 10:35 | 4,265.00 | 4,290.00 | 4,220.00 | 4,260.00 | 215.3K |
| 10:40 | 4,260.00 | 4,305.00 | 4,250.00 | 4,265.00 | 114.0K |
| 10:45 | 4,265.00 | 4,280.00 | 4,250.00 | 4,255.00 | 58.8K |
| 10:50 | 4,255.00 | 4,270.00 | 4,235.00 | 4,245.00 | 68.4K |
| 10:55 | 4,245.00 | 4,250.00 | 4,220.00 | 4,250.00 | 77.2K |
| 11:00 | 4,245.00 | 4,275.00 | 4,245.00 | 4,255.00 | 47.7K |
| 11:05 | 4,255.00 | 4,255.00 | 4,230.00 | 4,230.00 | 54.6K |
| 11:10 | 4,230.00 | 4,245.00 | 4,220.00 | 4,220.00 | 65.7K |
| 11:15 | 4,220.00 | 4,220.00 | 4,200.00 | 4,210.00 | 105.8K |
| 11:20 | 4,210.00 | 4,210.00 | 4,180.00 | 4,190.00 | 175.3K |
| 11:25 | 4,190.00 | 4,225.00 | 4,190.00 | 4,210.00 | 58.7K |
| 11:30 | 4,210.00 | 4,230.00 | 4,200.00 | 4,230.00 | 63.4K |
| 11:35 | 4,230.00 | 4,230.00 | 4,205.00 | 4,220.00 | 38.1K |
| 11:40 | 4,220.00 | 4,220.00 | 4,200.00 | 4,205.00 | 44.2K |
| 11:45 | 4,200.00 | 4,210.00 | 4,195.00 | 4,200.00 | 29.9K |
| 11:50 | 4,195.00 | 4,200.00 | 4,190.00 | 4,195.00 | 57.0K |
| 11:55 | 4,195.00 | 4,195.00 | 4,180.00 | 4,180.00 | 83.4K |
| 12:00 | 4,180.00 | 4,195.00 | 4,180.00 | 4,195.00 | 27.9K |
| 12:05 | 4,195.00 | 4,195.00 | 4,160.00 | 4,160.00 | 98.2K |
| 12:10 | 4,160.00 | 4,165.00 | 4,150.00 | 4,150.00 | 78.3K |
| 12:15 | 4,150.00 | 4,150.00 | 4,125.00 | 4,145.00 | 124.0K |
| 12:20 | 4,150.00 | 4,150.00 | 4,110.00 | 4,110.00 | 112.9K |
| 12:25 | 4,110.00 | 4,130.00 | 4,100.00 | 4,110.00 | 194.1K |
| 12:30 | 4,110.00 | 4,145.00 | 4,110.00 | 4,140.00 | 66.4K |
| 12:35 | 4,140.00 | 4,150.00 | 4,130.00 | 4,140.00 | 56.2K |
| 12:40 | 4,140.00 | 4,150.00 | 4,120.00 | 4,125.00 | 68.8K |
| 12:45 | 4,125.00 | 4,125.00 | 4,100.00 | 4,100.00 | 101.0K |
| 12:50 | 4,100.00 | 4,110.00 | 4,095.00 | 4,110.00 | 78.7K |
| 12:55 | 4,110.00 | 4,115.00 | 4,100.00 | 4,105.00 | 34.7K |
| 13:00 | 4,100.00 | 4,130.00 | 4,095.00 | 4,130.00 | 42.5K |
| 13:05 | 4,120.00 | 4,135.00 | 4,105.00 | 4,135.00 | 39.1K |
| 13:10 | 4,130.00 | 4,135.00 | 4,070.00 | 4,070.00 | 147.7K |
| 13:15 | 4,070.00 | 4,090.00 | 4,065.00 | 4,090.00 | 64.6K |
| 13:20 | 4,090.00 | 4,090.00 | 4,075.00 | 4,080.00 | 36.4K |
| 13:25 | 4,080.00 | 4,085.00 | 4,075.00 | 4,080.00 | 38.0K |
| 13:30 | 4,080.00 | 4,100.00 | 4,080.00 | 4,100.00 | 39.4K |
| 13:35 | 4,100.00 | 4,100.00 | 4,085.00 | 4,095.00 | 47.2K |
| 13:40 | 4,095.00 | 4,105.00 | 4,075.00 | 4,095.00 | 76.4K |
| 13:45 | 4,095.00 | 4,100.00 | 4,085.00 | 4,095.00 | 44.7K |
| 13:50 | 4,095.00 | 4,095.00 | 4,085.00 | 4,095.00 | 24.2K |
| 13:55 | 4,095.00 | 4,095.00 | 4,075.00 | 4,075.00 | 60.3K |
| 14:00 | 4,075.00 | 4,085.00 | 4,070.00 | 4,080.00 | 43.3K |
| 14:05 | 4,075.00 | 4,080.00 | 4,070.00 | 4,070.00 | 50.5K |
| 14:10 | 4,070.00 | 4,070.00 | 4,055.00 | 4,065.00 | 81.9K |
| 14:15 | 4,060.00 | 4,065.00 | 4,050.00 | 4,055.00 | 66.2K |
| 14:20 | 4,050.00 | 4,050.00 | 4,005.00 | 4,025.00 | 230.8K |
| 14:25 | 4,010.00 | 4,035.00 | 4,010.00 | 4,030.00 | 132.3K |
| 14:30 | 4,025.00 | 4,040.00 | 4,020.00 | 4,025.00 | 62.6K |
| 14:35 | 4,025.00 | 4,030.00 | 4,020.00 | 4,020.00 | 43.3K |
| 14:40 | 4,025.00 | 4,070.00 | 4,020.00 | 4,055.00 | 107.3K |
| 14:45 | 4,050.00 | 4,055.00 | 4,040.00 | 4,045.00 | 53.2K |
| 14:50 | 4,045.00 | 4,075.00 | 4,040.00 | 4,075.00 | 61.6K |
| 14:55 | 4,075.00 | 4,090.00 | 4,075.00 | 4,080.00 | 69.5K |
| 15:00 | 4,080.00 | 4,115.00 | 4,075.00 | 4,110.00 | 86.1K |
| 15:05 | 4,105.00 | 4,120.00 | 4,095.00 | 4,105.00 | 103.9K |
| 15:10 | 4,105.00 | 4,105.00 | 4,080.00 | 4,080.00 | 63.2K |
| 15:15 | 4,090.00 | 4,105.00 | 4,080.00 | 4,100.00 | 42.3K |
| 15:25 | 4,115.00 | 4,115.00 | 4,115.00 | 4,115.00 | 73.0K |