1,804.00
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:05 | 1,834.00 | 1,834.00 | 1,770.00 | 1,770.00 | 155.7K |
| 09:15 | 1,824.00 | 1,921.00 | 1,802.00 | 1,872.00 | 414.5K |
| 09:20 | 1,872.00 | 1,872.00 | 1,770.00 | 1,775.00 | 211.1K |
| 09:25 | 1,777.00 | 1,854.00 | 1,762.00 | 1,830.00 | 190.4K |
| 09:30 | 1,830.00 | 1,838.00 | 1,799.00 | 1,835.00 | 103.9K |
| 09:35 | 1,835.00 | 1,849.00 | 1,826.00 | 1,835.00 | 101.5K |
| 09:40 | 1,833.00 | 1,833.00 | 1,804.00 | 1,819.00 | 48.8K |
| 09:45 | 1,818.00 | 1,823.00 | 1,787.00 | 1,811.00 | 66.4K |
| 09:50 | 1,810.00 | 1,835.00 | 1,793.00 | 1,832.00 | 60.7K |
| 09:55 | 1,832.00 | 1,871.00 | 1,827.00 | 1,844.00 | 137.7K |
| 10:00 | 1,840.00 | 1,843.00 | 1,826.00 | 1,834.00 | 42.4K |
| 10:05 | 1,835.00 | 1,835.00 | 1,814.00 | 1,827.00 | 38.6K |
| 10:10 | 1,825.00 | 1,833.00 | 1,815.00 | 1,827.00 | 19.3K |
| 10:15 | 1,822.00 | 1,829.00 | 1,800.00 | 1,810.00 | 34.9K |
| 10:20 | 1,810.00 | 1,810.00 | 1,793.00 | 1,793.00 | 34.8K |
| 10:25 | 1,795.00 | 1,805.00 | 1,791.00 | 1,794.00 | 36.2K |
| 10:30 | 1,794.00 | 1,803.00 | 1,782.00 | 1,795.00 | 44.1K |
| 10:35 | 1,792.00 | 1,828.00 | 1,790.00 | 1,822.00 | 67.6K |
| 10:40 | 1,822.00 | 1,838.00 | 1,812.00 | 1,835.00 | 40.7K |
| 10:45 | 1,835.00 | 1,854.00 | 1,827.00 | 1,852.00 | 34.6K |
| 10:50 | 1,853.00 | 1,855.00 | 1,828.00 | 1,847.00 | 33.3K |
| 10:55 | 1,845.00 | 1,851.00 | 1,824.00 | 1,830.00 | 32.2K |
| 11:00 | 1,828.00 | 1,829.00 | 1,811.00 | 1,813.00 | 29.8K |
| 11:05 | 1,805.00 | 1,805.00 | 1,792.00 | 1,796.00 | 43.3K |
| 11:10 | 1,797.00 | 1,802.00 | 1,770.00 | 1,770.00 | 58.3K |
| 11:15 | 1,771.00 | 1,781.00 | 1,754.00 | 1,766.00 | 94.6K |
| 11:20 | 1,767.00 | 1,771.00 | 1,745.00 | 1,750.00 | 54.4K |
| 11:25 | 1,749.00 | 1,772.00 | 1,742.00 | 1,770.00 | 40.0K |
| 11:30 | 1,762.00 | 1,762.00 | 1,762.00 | 1,762.00 | 1.8K |
| 12:30 | 1,775.00 | 1,802.00 | 1,768.00 | 1,802.00 | 76.9K |
| 12:35 | 1,798.00 | 1,844.00 | 1,795.00 | 1,840.00 | 119.7K |
| 12:40 | 1,845.00 | 1,859.00 | 1,803.00 | 1,810.00 | 144.2K |
| 12:45 | 1,810.00 | 1,825.00 | 1,801.00 | 1,821.00 | 45.2K |
| 12:50 | 1,823.00 | 1,823.00 | 1,806.00 | 1,810.00 | 43.7K |
| 12:55 | 1,808.00 | 1,830.00 | 1,806.00 | 1,817.00 | 43.8K |
| 13:00 | 1,816.00 | 1,819.00 | 1,797.00 | 1,802.00 | 44.4K |
| 13:05 | 1,806.00 | 1,816.00 | 1,803.00 | 1,810.00 | 20.2K |
| 13:10 | 1,810.00 | 1,811.00 | 1,786.00 | 1,791.00 | 42.0K |
| 13:15 | 1,790.00 | 1,807.00 | 1,790.00 | 1,802.00 | 29.1K |
| 13:20 | 1,804.00 | 1,813.00 | 1,799.00 | 1,807.00 | 21.6K |
| 13:25 | 1,806.00 | 1,810.00 | 1,790.00 | 1,793.00 | 13.9K |
| 13:30 | 1,793.00 | 1,795.00 | 1,786.00 | 1,793.00 | 21.6K |
| 13:35 | 1,795.00 | 1,813.00 | 1,795.00 | 1,811.00 | 30.1K |
| 13:40 | 1,817.00 | 1,822.00 | 1,810.00 | 1,817.00 | 37.1K |
| 13:45 | 1,815.00 | 1,819.00 | 1,800.00 | 1,800.00 | 13.5K |
| 13:50 | 1,800.00 | 1,802.00 | 1,793.00 | 1,802.00 | 23.7K |
| 13:55 | 1,799.00 | 1,805.00 | 1,797.00 | 1,800.00 | 16.0K |
| 14:00 | 1,803.00 | 1,810.00 | 1,802.00 | 1,808.00 | 8.9K |
| 14:05 | 1,808.00 | 1,814.00 | 1,807.00 | 1,810.00 | 11.6K |
| 14:10 | 1,807.00 | 1,815.00 | 1,806.00 | 1,815.00 | 11.2K |
| 14:15 | 1,811.00 | 1,817.00 | 1,807.00 | 1,817.00 | 10.6K |
| 14:20 | 1,817.00 | 1,817.00 | 1,794.00 | 1,800.00 | 17.5K |
| 14:25 | 1,802.00 | 1,807.00 | 1,801.00 | 1,801.00 | 7.3K |
| 14:30 | 1,802.00 | 1,802.00 | 1,791.00 | 1,791.00 | 15.3K |
| 14:35 | 1,791.00 | 1,792.00 | 1,782.00 | 1,782.00 | 16.7K |
| 14:40 | 1,782.00 | 1,802.00 | 1,777.00 | 1,795.00 | 30.7K |
| 14:45 | 1,795.00 | 1,795.00 | 1,773.00 | 1,780.00 | 32.5K |
| 14:50 | 1,779.00 | 1,792.00 | 1,778.00 | 1,782.00 | 23.3K |
| 14:55 | 1,791.00 | 1,795.00 | 1,783.00 | 1,789.00 | 15.2K |
| 15:00 | 1,784.00 | 1,811.00 | 1,784.00 | 1,798.00 | 28.9K |
| 15:05 | 1,798.00 | 1,800.00 | 1,781.00 | 1,789.00 | 22.7K |
| 15:10 | 1,790.00 | 1,790.00 | 1,769.00 | 1,782.00 | 42.1K |
| 15:15 | 1,781.00 | 1,803.00 | 1,780.00 | 1,803.00 | 32.5K |
| 15:20 | 1,803.00 | 1,805.00 | 1,795.00 | 1,803.00 | 26.6K |
| 15:30 | 1,804.00 | 1,804.00 | 1,804.00 | 1,804.00 | 37.1K |