5,950.00
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 3,955.00 | 3,975.00 | 3,815.00 | 3,875.00 | 259.4K |
| 09:05 | 3,870.00 | 3,930.00 | 3,845.00 | 3,915.00 | 200.0K |
| 09:10 | 3,910.00 | 3,915.00 | 3,875.00 | 3,885.00 | 54.2K |
| 09:15 | 3,885.00 | 3,940.00 | 3,880.00 | 3,910.00 | 98.9K |
| 09:20 | 3,915.00 | 3,940.00 | 3,905.00 | 3,910.00 | 74.0K |
| 09:25 | 3,910.00 | 3,980.00 | 3,905.00 | 3,965.00 | 100.4K |
| 09:30 | 3,960.00 | 3,985.00 | 3,940.00 | 3,950.00 | 115.2K |
| 09:35 | 3,950.00 | 3,960.00 | 3,940.00 | 3,945.00 | 21.4K |
| 09:40 | 3,960.00 | 3,960.00 | 3,930.00 | 3,955.00 | 30.4K |
| 09:45 | 3,960.00 | 3,960.00 | 3,940.00 | 3,940.00 | 28.7K |
| 09:50 | 3,950.00 | 3,970.00 | 3,935.00 | 3,940.00 | 74.5K |
| 09:55 | 3,935.00 | 3,965.00 | 3,930.00 | 3,965.00 | 37.7K |
| 10:00 | 3,965.00 | 3,970.00 | 3,940.00 | 3,950.00 | 41.6K |
| 10:05 | 3,950.00 | 3,975.00 | 3,945.00 | 3,970.00 | 55.3K |
| 10:10 | 3,970.00 | 3,970.00 | 3,950.00 | 3,965.00 | 36.9K |
| 10:15 | 3,965.00 | 3,980.00 | 3,955.00 | 3,970.00 | 52.8K |
| 10:20 | 3,970.00 | 3,990.00 | 3,955.00 | 3,965.00 | 76.1K |
| 10:25 | 3,965.00 | 3,995.00 | 3,965.00 | 3,995.00 | 44.4K |
| 10:30 | 3,995.00 | 4,000.00 | 3,980.00 | 3,990.00 | 117.0K |
| 10:35 | 3,990.00 | 4,060.00 | 3,985.00 | 4,060.00 | 215.9K |
| 10:40 | 4,060.00 | 4,090.00 | 4,045.00 | 4,070.00 | 474.3K |
| 10:45 | 4,075.00 | 4,100.00 | 4,045.00 | 4,070.00 | 353.7K |
| 10:50 | 4,065.00 | 4,065.00 | 4,015.00 | 4,030.00 | 164.0K |
| 10:55 | 4,030.00 | 4,040.00 | 4,000.00 | 4,035.00 | 93.7K |
| 11:00 | 4,035.00 | 4,040.00 | 4,030.00 | 4,035.00 | 20.8K |
| 11:05 | 4,035.00 | 4,070.00 | 4,030.00 | 4,070.00 | 50.2K |
| 11:10 | 4,070.00 | 4,120.00 | 4,055.00 | 4,075.00 | 582.6K |
| 11:15 | 4,070.00 | 4,085.00 | 4,055.00 | 4,075.00 | 137.6K |
| 11:20 | 4,075.00 | 4,090.00 | 4,045.00 | 4,080.00 | 116.1K |
| 11:25 | 4,085.00 | 4,085.00 | 4,045.00 | 4,055.00 | 67.2K |
| 11:30 | 4,050.00 | 4,070.00 | 4,045.00 | 4,055.00 | 42.3K |
| 11:35 | 4,055.00 | 4,055.00 | 4,040.00 | 4,050.00 | 42.9K |
| 11:40 | 4,055.00 | 4,070.00 | 4,045.00 | 4,055.00 | 30.6K |
| 11:45 | 4,055.00 | 4,060.00 | 4,040.00 | 4,055.00 | 25.0K |
| 11:50 | 4,055.00 | 4,075.00 | 4,050.00 | 4,060.00 | 35.6K |
| 11:55 | 4,055.00 | 4,080.00 | 4,055.00 | 4,075.00 | 18.3K |
| 12:00 | 4,075.00 | 4,080.00 | 4,045.00 | 4,055.00 | 54.8K |
| 12:05 | 4,055.00 | 4,060.00 | 4,035.00 | 4,035.00 | 43.8K |
| 12:10 | 4,045.00 | 4,045.00 | 4,010.00 | 4,040.00 | 64.3K |
| 12:15 | 4,040.00 | 4,045.00 | 4,030.00 | 4,035.00 | 11.7K |
| 12:20 | 4,025.00 | 4,035.00 | 4,020.00 | 4,025.00 | 19.1K |
| 12:25 | 4,035.00 | 4,040.00 | 4,020.00 | 4,030.00 | 8.0K |
| 12:30 | 4,035.00 | 4,050.00 | 4,030.00 | 4,040.00 | 28.8K |
| 12:35 | 4,045.00 | 4,050.00 | 4,030.00 | 4,040.00 | 30.3K |
| 12:40 | 4,035.00 | 4,040.00 | 4,025.00 | 4,040.00 | 12.5K |
| 12:45 | 4,040.00 | 4,060.00 | 4,035.00 | 4,045.00 | 15.7K |
| 12:50 | 4,050.00 | 4,055.00 | 4,040.00 | 4,050.00 | 8.7K |
| 12:55 | 4,050.00 | 4,055.00 | 4,045.00 | 4,050.00 | 9.9K |
| 13:00 | 4,050.00 | 4,055.00 | 4,015.00 | 4,025.00 | 44.5K |
| 13:05 | 4,025.00 | 4,040.00 | 4,020.00 | 4,035.00 | 19.9K |
| 13:10 | 4,020.00 | 4,035.00 | 4,015.00 | 4,020.00 | 23.2K |
| 13:15 | 4,020.00 | 4,020.00 | 4,002.00 | 4,010.00 | 106.0K |
| 13:20 | 4,005.00 | 4,020.00 | 4,005.00 | 4,005.00 | 19.7K |
| 13:25 | 4,005.00 | 4,010.00 | 4,000.00 | 4,005.00 | 28.1K |
| 13:30 | 4,005.00 | 4,010.00 | 3,970.00 | 3,975.00 | 72.7K |
| 13:35 | 3,975.00 | 3,995.00 | 3,970.00 | 3,980.00 | 30.3K |
| 13:40 | 3,980.00 | 3,985.00 | 3,955.00 | 3,970.00 | 73.1K |
| 13:45 | 3,965.00 | 3,995.00 | 3,950.00 | 3,990.00 | 61.5K |
| 13:50 | 3,980.00 | 3,985.00 | 3,950.00 | 3,965.00 | 21.6K |
| 13:55 | 3,965.00 | 3,970.00 | 3,940.00 | 3,940.00 | 67.5K |
| 14:00 | 3,945.00 | 3,945.00 | 3,910.00 | 3,920.00 | 109.1K |
| 14:05 | 3,920.00 | 3,925.00 | 3,905.00 | 3,910.00 | 68.2K |
| 14:10 | 3,905.00 | 3,925.00 | 3,905.00 | 3,920.00 | 23.6K |
| 14:15 | 3,920.00 | 3,920.00 | 3,860.00 | 3,880.00 | 167.0K |
| 14:20 | 3,875.00 | 3,920.00 | 3,875.00 | 3,920.00 | 37.2K |
| 14:25 | 3,920.00 | 3,930.00 | 3,905.00 | 3,930.00 | 25.0K |
| 14:30 | 3,930.00 | 3,930.00 | 3,925.00 | 3,930.00 | 13.6K |
| 14:35 | 3,925.00 | 3,935.00 | 3,920.00 | 3,935.00 | 21.3K |
| 14:40 | 3,930.00 | 3,935.00 | 3,910.00 | 3,915.00 | 19.2K |
| 14:45 | 3,920.00 | 3,930.00 | 3,915.00 | 3,920.00 | 15.0K |
| 14:50 | 3,920.00 | 3,955.00 | 3,920.00 | 3,940.00 | 23.2K |
| 14:55 | 3,940.00 | 3,960.00 | 3,940.00 | 3,960.00 | 30.9K |
| 15:00 | 3,965.00 | 3,970.00 | 3,955.00 | 3,965.00 | 37.7K |
| 15:05 | 3,965.00 | 3,965.00 | 3,955.00 | 3,960.00 | 42.1K |
| 15:10 | 3,960.00 | 3,975.00 | 3,950.00 | 3,975.00 | 25.7K |
| 15:15 | 3,970.00 | 3,975.00 | 3,950.00 | 3,960.00 | 30.1K |
| 15:25 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 46.2K |