5,330.00
Last Update: 2025-10-02
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 3,775.00 | 3,790.00 | 3,750.00 | 3,780.00 | 32.8K |
| 09:05 | 3,785.00 | 3,790.00 | 3,770.00 | 3,790.00 | 10.9K |
| 09:10 | 3,795.00 | 3,795.00 | 3,770.00 | 3,775.00 | 8.2K |
| 09:15 | 3,770.00 | 3,770.00 | 3,765.00 | 3,765.00 | 13.6K |
| 09:20 | 3,760.00 | 3,805.00 | 3,755.00 | 3,790.00 | 27.0K |
| 09:25 | 3,795.00 | 3,830.00 | 3,795.00 | 3,805.00 | 18.5K |
| 09:30 | 3,810.00 | 3,815.00 | 3,805.00 | 3,805.00 | 15.2K |
| 09:35 | 3,805.00 | 3,815.00 | 3,805.00 | 3,815.00 | 8.1K |
| 09:40 | 3,815.00 | 3,815.00 | 3,810.00 | 3,815.00 | 8.6K |
| 09:45 | 3,810.00 | 3,815.00 | 3,805.00 | 3,810.00 | 7.2K |
| 09:50 | 3,810.00 | 3,810.00 | 3,805.00 | 3,805.00 | 3.3K |
| 09:55 | 3,805.00 | 3,805.00 | 3,800.00 | 3,800.00 | 8.7K |
| 10:00 | 3,800.00 | 3,810.00 | 3,800.00 | 3,810.00 | 7.8K |
| 10:05 | 3,805.00 | 3,805.00 | 3,790.00 | 3,800.00 | 12.0K |
| 10:10 | 3,800.00 | 3,825.00 | 3,800.00 | 3,825.00 | 17.5K |
| 10:15 | 3,825.00 | 3,825.00 | 3,805.00 | 3,810.00 | 17.2K |
| 10:20 | 3,810.00 | 3,810.00 | 3,795.00 | 3,795.00 | 7.8K |
| 10:25 | 3,795.00 | 3,810.00 | 3,795.00 | 3,800.00 | 7.3K |
| 10:30 | 3,800.00 | 3,815.00 | 3,800.00 | 3,815.00 | 6.9K |
| 10:35 | 3,815.00 | 3,835.00 | 3,815.00 | 3,820.00 | 22.2K |
| 10:40 | 3,820.00 | 3,840.00 | 3,820.00 | 3,840.00 | 17.9K |
| 10:45 | 3,840.00 | 3,845.00 | 3,835.00 | 3,840.00 | 4.5K |
| 10:50 | 3,845.00 | 3,845.00 | 3,835.00 | 3,840.00 | 5.8K |
| 10:55 | 3,835.00 | 3,850.00 | 3,830.00 | 3,845.00 | 6.6K |
| 11:00 | 3,840.00 | 3,840.00 | 3,830.00 | 3,830.00 | 8.9K |
| 11:05 | 3,840.00 | 3,855.00 | 3,840.00 | 3,850.00 | 6.4K |
| 11:10 | 3,850.00 | 3,855.00 | 3,850.00 | 3,850.00 | 11.1K |
| 11:15 | 3,845.00 | 3,845.00 | 3,825.00 | 3,825.00 | 12.1K |
| 11:20 | 3,825.00 | 3,825.00 | 3,820.00 | 3,825.00 | 4.6K |
| 11:25 | 3,825.00 | 3,825.00 | 3,820.00 | 3,820.00 | 0.5K |
| 11:30 | 3,825.00 | 3,825.00 | 3,825.00 | 3,825.00 | 0.3K |
| 11:35 | 3,830.00 | 3,845.00 | 3,830.00 | 3,840.00 | 2.3K |
| 11:40 | 3,840.00 | 3,840.00 | 3,825.00 | 3,830.00 | 2.5K |
| 11:45 | 3,830.00 | 3,830.00 | 3,815.00 | 3,815.00 | 6.6K |
| 11:50 | 3,820.00 | 3,830.00 | 3,820.00 | 3,830.00 | 2.2K |
| 11:55 | 3,830.00 | 3,835.00 | 3,820.00 | 3,825.00 | 5.4K |
| 12:00 | 3,835.00 | 3,860.00 | 3,830.00 | 3,860.00 | 20.6K |
| 12:05 | 3,860.00 | 3,860.00 | 3,850.00 | 3,860.00 | 2.9K |
| 12:10 | 3,855.00 | 3,880.00 | 3,855.00 | 3,880.00 | 32.2K |
| 12:15 | 3,885.00 | 4,055.00 | 3,885.00 | 3,980.00 | 516.1K |
| 12:20 | 4,010.00 | 4,050.00 | 3,970.00 | 3,995.00 | 263.8K |
| 12:25 | 3,995.00 | 4,115.00 | 3,980.00 | 4,085.00 | 573.4K |
| 12:30 | 4,090.00 | 4,125.00 | 4,030.00 | 4,115.00 | 379.9K |
| 12:35 | 4,115.00 | 4,150.00 | 4,080.00 | 4,120.00 | 322.5K |
| 12:40 | 4,120.00 | 4,140.00 | 4,060.00 | 4,090.00 | 227.8K |
| 12:45 | 4,090.00 | 4,100.00 | 3,970.00 | 4,000.00 | 286.8K |
| 12:50 | 3,990.00 | 4,070.00 | 3,965.00 | 4,065.00 | 287.2K |
| 12:55 | 4,060.00 | 4,105.00 | 4,015.00 | 4,050.00 | 369.3K |
| 13:00 | 4,055.00 | 4,070.00 | 4,020.00 | 4,070.00 | 67.7K |
| 13:05 | 4,070.00 | 4,085.00 | 3,995.00 | 4,030.00 | 105.2K |
| 13:10 | 4,025.00 | 4,025.00 | 3,990.00 | 3,995.00 | 47.5K |
| 13:15 | 4,000.00 | 4,020.00 | 3,985.00 | 4,000.00 | 56.8K |
| 13:20 | 4,005.00 | 4,050.00 | 3,990.00 | 4,040.00 | 81.3K |
| 13:25 | 4,035.00 | 4,040.00 | 3,995.00 | 4,025.00 | 57.0K |
| 13:30 | 4,020.00 | 4,050.00 | 4,005.00 | 4,035.00 | 35.6K |
| 13:35 | 4,020.00 | 4,055.00 | 4,015.00 | 4,035.00 | 42.6K |
| 13:40 | 4,035.00 | 4,075.00 | 4,020.00 | 4,045.00 | 38.6K |
| 13:45 | 4,030.00 | 4,040.00 | 4,020.00 | 4,040.00 | 13.7K |
| 13:50 | 4,040.00 | 4,040.00 | 4,015.00 | 4,030.00 | 49.4K |
| 13:55 | 4,030.00 | 4,030.00 | 4,015.00 | 4,015.00 | 25.6K |
| 14:00 | 4,010.00 | 4,025.00 | 4,000.00 | 4,005.00 | 23.2K |
| 14:05 | 4,010.00 | 4,070.00 | 4,000.00 | 4,050.00 | 58.5K |
| 14:10 | 4,060.00 | 4,075.00 | 4,060.00 | 4,075.00 | 39.5K |
| 14:15 | 4,115.00 | 4,185.00 | 4,105.00 | 4,155.00 | 458.7K |
| 14:20 | 4,160.00 | 4,160.00 | 4,105.00 | 4,125.00 | 146.6K |
| 14:25 | 4,125.00 | 4,160.00 | 4,115.00 | 4,115.00 | 121.3K |
| 14:30 | 4,115.00 | 4,130.00 | 4,095.00 | 4,125.00 | 68.8K |
| 14:35 | 4,125.00 | 4,190.00 | 4,120.00 | 4,140.00 | 193.6K |
| 14:40 | 4,150.00 | 4,180.00 | 4,135.00 | 4,140.00 | 70.4K |
| 14:45 | 4,140.00 | 4,150.00 | 4,125.00 | 4,135.00 | 42.7K |
| 14:50 | 4,135.00 | 4,165.00 | 4,125.00 | 4,160.00 | 48.2K |
| 14:55 | 4,155.00 | 4,170.00 | 4,130.00 | 4,165.00 | 55.9K |
| 15:00 | 4,170.00 | 4,170.00 | 4,145.00 | 4,145.00 | 50.0K |
| 15:05 | 4,145.00 | 4,150.00 | 4,105.00 | 4,120.00 | 110.3K |
| 15:10 | 4,120.00 | 4,175.00 | 4,120.00 | 4,150.00 | 67.8K |
| 15:15 | 4,150.00 | 4,170.00 | 4,135.00 | 4,155.00 | 64.8K |
| 15:25 | 4,130.00 | 4,130.00 | 4,130.00 | 4,130.00 | 95.1K |