5,330.00
Last Update: 2025-10-02
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 3,780.00 | 3,805.00 | 3,735.00 | 3,750.00 | 240.2K |
| 09:05 | 3,745.00 | 3,750.00 | 3,720.00 | 3,735.00 | 126.9K |
| 09:10 | 3,745.00 | 3,810.00 | 3,740.00 | 3,805.00 | 89.8K |
| 09:15 | 3,810.00 | 3,870.00 | 3,805.00 | 3,825.00 | 370.2K |
| 09:20 | 3,825.00 | 3,850.00 | 3,815.00 | 3,845.00 | 54.4K |
| 09:25 | 3,845.00 | 3,860.00 | 3,800.00 | 3,815.00 | 78.8K |
| 09:30 | 3,810.00 | 3,845.00 | 3,805.00 | 3,840.00 | 63.9K |
| 09:35 | 3,840.00 | 3,850.00 | 3,830.00 | 3,835.00 | 64.1K |
| 09:40 | 3,830.00 | 3,835.00 | 3,800.00 | 3,805.00 | 71.8K |
| 09:45 | 3,805.00 | 3,815.00 | 3,780.00 | 3,805.00 | 70.8K |
| 09:50 | 3,805.00 | 3,820.00 | 3,800.00 | 3,815.00 | 17.8K |
| 09:55 | 3,815.00 | 3,845.00 | 3,815.00 | 3,845.00 | 73.6K |
| 10:00 | 3,845.00 | 3,855.00 | 3,820.00 | 3,820.00 | 71.4K |
| 10:05 | 3,820.00 | 3,855.00 | 3,820.00 | 3,840.00 | 60.0K |
| 10:10 | 3,835.00 | 3,840.00 | 3,815.00 | 3,820.00 | 31.1K |
| 10:15 | 3,815.00 | 3,830.00 | 3,815.00 | 3,825.00 | 13.1K |
| 10:20 | 3,825.00 | 3,850.00 | 3,820.00 | 3,825.00 | 30.6K |
| 10:25 | 3,825.00 | 3,840.00 | 3,825.00 | 3,835.00 | 15.8K |
| 10:30 | 3,830.00 | 4,085.00 | 3,830.00 | 4,080.00 | 2,561.1K |
| 10:35 | 4,080.00 | 4,080.00 | 3,960.00 | 3,985.00 | 1,262.0K |
| 10:40 | 4,010.00 | 4,020.00 | 3,965.00 | 4,000.00 | 536.7K |
| 10:45 | 4,000.00 | 4,050.00 | 3,955.00 | 3,965.00 | 666.8K |
| 10:50 | 3,965.00 | 3,965.00 | 3,920.00 | 3,940.00 | 301.6K |
| 10:55 | 3,935.00 | 3,995.00 | 3,935.00 | 3,965.00 | 254.0K |
| 11:00 | 3,965.00 | 4,035.00 | 3,905.00 | 4,010.00 | 538.9K |
| 11:05 | 4,010.00 | 4,015.00 | 3,940.00 | 3,940.00 | 269.6K |
| 11:10 | 3,945.00 | 3,955.00 | 3,900.00 | 3,900.00 | 236.6K |
| 11:15 | 3,905.00 | 3,905.00 | 3,850.00 | 3,850.00 | 346.4K |
| 11:20 | 3,855.00 | 3,855.00 | 3,800.00 | 3,820.00 | 262.3K |
| 11:25 | 3,820.00 | 3,865.00 | 3,820.00 | 3,830.00 | 158.7K |
| 11:30 | 3,830.00 | 3,830.00 | 3,770.00 | 3,785.00 | 178.1K |
| 11:35 | 3,785.00 | 3,800.00 | 3,760.00 | 3,760.00 | 80.4K |
| 11:40 | 3,760.00 | 3,820.00 | 3,740.00 | 3,805.00 | 151.4K |
| 11:45 | 3,810.00 | 3,835.00 | 3,805.00 | 3,825.00 | 42.7K |
| 11:50 | 3,820.00 | 3,845.00 | 3,820.00 | 3,830.00 | 38.2K |
| 11:55 | 3,830.00 | 3,850.00 | 3,825.00 | 3,835.00 | 31.1K |
| 12:00 | 3,835.00 | 3,840.00 | 3,825.00 | 3,830.00 | 28.4K |
| 12:05 | 3,830.00 | 3,850.00 | 3,830.00 | 3,845.00 | 25.0K |
| 12:10 | 3,850.00 | 3,865.00 | 3,840.00 | 3,845.00 | 41.3K |
| 12:15 | 3,845.00 | 3,850.00 | 3,830.00 | 3,830.00 | 27.4K |
| 12:20 | 3,830.00 | 3,830.00 | 3,800.00 | 3,800.00 | 68.4K |
| 12:25 | 3,800.00 | 3,850.00 | 3,795.00 | 3,840.00 | 33.0K |
| 12:30 | 3,840.00 | 3,845.00 | 3,820.00 | 3,830.00 | 22.5K |
| 12:35 | 3,830.00 | 3,845.00 | 3,825.00 | 3,840.00 | 11.4K |
| 12:40 | 3,840.00 | 3,855.00 | 3,840.00 | 3,845.00 | 25.2K |
| 12:45 | 3,850.00 | 3,855.00 | 3,815.00 | 3,820.00 | 55.0K |
| 12:50 | 3,820.00 | 3,830.00 | 3,810.00 | 3,815.00 | 29.1K |
| 12:55 | 3,815.00 | 3,820.00 | 3,795.00 | 3,800.00 | 29.5K |
| 13:00 | 3,805.00 | 3,810.00 | 3,800.00 | 3,810.00 | 12.6K |
| 13:05 | 3,800.00 | 3,815.00 | 3,795.00 | 3,800.00 | 23.3K |
| 13:10 | 3,800.00 | 3,800.00 | 3,765.00 | 3,780.00 | 66.9K |
| 13:15 | 3,780.00 | 3,795.00 | 3,760.00 | 3,790.00 | 36.1K |
| 13:20 | 3,790.00 | 3,795.00 | 3,760.00 | 3,770.00 | 49.3K |
| 13:25 | 3,770.00 | 3,785.00 | 3,745.00 | 3,780.00 | 96.3K |
| 13:30 | 3,775.00 | 3,780.00 | 3,735.00 | 3,740.00 | 63.6K |
| 13:35 | 3,740.00 | 3,820.00 | 3,740.00 | 3,807.00 | 46.3K |
| 13:40 | 3,810.00 | 3,825.00 | 3,790.00 | 3,790.00 | 33.4K |
| 13:45 | 3,790.00 | 3,815.00 | 3,790.00 | 3,795.00 | 20.3K |
| 13:50 | 3,800.00 | 3,810.00 | 3,790.00 | 3,800.00 | 13.4K |
| 13:55 | 3,800.00 | 3,820.00 | 3,800.00 | 3,810.00 | 24.8K |
| 14:00 | 3,810.00 | 3,820.00 | 3,800.00 | 3,805.00 | 19.4K |
| 14:05 | 3,805.00 | 3,805.00 | 3,800.00 | 3,802.00 | 13.8K |
| 14:10 | 3,802.00 | 3,805.00 | 3,800.00 | 3,805.00 | 7.2K |
| 14:15 | 3,805.00 | 3,825.00 | 3,795.00 | 3,825.00 | 23.2K |
| 14:20 | 3,820.00 | 3,825.00 | 3,810.00 | 3,820.00 | 25.9K |
| 14:25 | 3,820.00 | 3,820.00 | 3,795.00 | 3,800.00 | 18.0K |
| 14:30 | 3,800.00 | 3,805.00 | 3,795.00 | 3,800.00 | 11.8K |
| 14:35 | 3,800.00 | 3,800.00 | 3,795.00 | 3,800.00 | 21.2K |
| 14:40 | 3,805.00 | 3,820.00 | 3,795.00 | 3,795.00 | 28.4K |
| 14:45 | 3,795.00 | 3,810.00 | 3,795.00 | 3,810.00 | 21.5K |
| 14:50 | 3,810.00 | 3,810.00 | 3,795.00 | 3,795.00 | 12.6K |
| 14:55 | 3,795.00 | 3,805.00 | 3,795.00 | 3,805.00 | 12.6K |
| 15:00 | 3,810.00 | 3,810.00 | 3,800.00 | 3,805.00 | 9.3K |
| 15:05 | 3,800.00 | 3,805.00 | 3,795.00 | 3,805.00 | 11.6K |
| 15:10 | 3,805.00 | 3,810.00 | 3,805.00 | 3,805.00 | 14.4K |
| 15:15 | 3,805.00 | 3,810.00 | 3,795.00 | 3,800.00 | 39.0K |
| 15:25 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 61.2K |