4,820.00
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 4,460.00 | 4,460.00 | 4,435.00 | 4,435.00 | 0.5K |
| 09:02 | 4,460.00 | 4,460.00 | 4,440.00 | 4,460.00 | 0.0K |
| 09:03 | 4,460.00 | 4,470.00 | 4,460.00 | 4,470.00 | 0.6K |
| 09:05 | 4,470.00 | 4,485.00 | 4,465.00 | 4,485.00 | 1.5K |
| 09:06 | 4,485.00 | 4,485.00 | 4,480.00 | 4,480.00 | 1.2K |
| 09:07 | 4,485.00 | 4,485.00 | 4,480.00 | 4,480.00 | 0.5K |
| 09:08 | 4,480.00 | 4,490.00 | 4,480.00 | 4,490.00 | 2.3K |
| 09:09 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 0.2K |
| 09:10 | 4,485.00 | 4,485.00 | 4,485.00 | 4,485.00 | 0.6K |
| 09:11 | 4,490.00 | 4,500.00 | 4,490.00 | 4,500.00 | 0.6K |
| 09:12 | 4,500.00 | 4,500.00 | 4,495.00 | 4,495.00 | 1.2K |
| 09:13 | 4,495.00 | 4,495.00 | 4,495.00 | 4,495.00 | 0.2K |
| 09:14 | 4,495.00 | 4,495.00 | 4,495.00 | 4,495.00 | 0.0K |
| 09:15 | 4,495.00 | 4,500.00 | 4,480.00 | 4,500.00 | 3.4K |
| 09:16 | 4,485.00 | 4,500.00 | 4,480.00 | 4,490.00 | 2.3K |
| 09:17 | 4,480.00 | 4,485.00 | 4,480.00 | 4,485.00 | 0.1K |
| 09:18 | 4,485.00 | 4,505.00 | 4,485.00 | 4,505.00 | 4.6K |
| 09:19 | 4,505.00 | 4,510.00 | 4,505.00 | 4,505.00 | 0.4K |
| 09:20 | 4,505.00 | 4,505.00 | 4,505.00 | 4,505.00 | 0.2K |
| 09:21 | 4,505.00 | 4,505.00 | 4,505.00 | 4,505.00 | 0.4K |
| 09:22 | 4,505.00 | 4,505.00 | 4,505.00 | 4,505.00 | 0.0K |
| 09:24 | 4,495.00 | 4,495.00 | 4,495.00 | 4,495.00 | 0.1K |
| 09:25 | 4,495.00 | 4,495.00 | 4,490.00 | 4,490.00 | 0.2K |
| 09:26 | 4,495.00 | 4,495.00 | 4,490.00 | 4,490.00 | 0.3K |
| 09:27 | 4,485.00 | 4,490.00 | 4,480.00 | 4,490.00 | 0.2K |
| 09:28 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 0.0K |
| 09:29 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 0.1K |
| 09:30 | 4,485.00 | 4,485.00 | 4,485.00 | 4,485.00 | 0.0K |
| 09:31 | 4,480.00 | 4,480.00 | 4,475.00 | 4,480.00 | 0.0K |
| 09:32 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 0.1K |
| 09:34 | 4,485.00 | 4,485.00 | 4,485.00 | 4,485.00 | 0.0K |
| 09:35 | 4,480.00 | 4,480.00 | 4,470.00 | 4,470.00 | 1.0K |
| 09:36 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 0.0K |
| 09:38 | 4,470.00 | 4,470.00 | 4,470.00 | 4,470.00 | 2.0K |
| 09:39 | 4,470.00 | 4,470.00 | 4,460.00 | 4,470.00 | 0.0K |
| 09:40 | 4,460.00 | 4,460.00 | 4,455.00 | 4,455.00 | 1.2K |
| 09:42 | 4,465.00 | 4,465.00 | 4,465.00 | 4,465.00 | 0.0K |
| 09:43 | 4,455.00 | 4,470.00 | 4,455.00 | 4,470.00 | 0.3K |
| 09:44 | 4,475.00 | 4,475.00 | 4,450.00 | 4,450.00 | 7.7K |
| 09:45 | 4,460.00 | 4,460.00 | 4,460.00 | 4,460.00 | 0.0K |
| 09:46 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 0.4K |
| 09:47 | 4,445.00 | 4,470.00 | 4,430.00 | 4,430.00 | 1.9K |
| 09:48 | 4,445.00 | 4,445.00 | 4,445.00 | 4,445.00 | 0.0K |
| 09:50 | 4,435.00 | 4,445.00 | 4,435.00 | 4,445.00 | 0.3K |
| 09:51 | 4,440.00 | 4,450.00 | 4,440.00 | 4,440.00 | 1.5K |
| 09:52 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 0.0K |
| 09:53 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 0.0K |
| 09:55 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 0.3K |
| 09:56 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 0.0K |
| 09:58 | 4,450.00 | 4,460.00 | 4,450.00 | 4,460.00 | 0.0K |
| 09:59 | 4,455.00 | 4,455.00 | 4,455.00 | 4,455.00 | 0.0K |
| 10:00 | 4,455.00 | 4,470.00 | 4,440.00 | 4,440.00 | 0.2K |
| 10:01 | 4,460.00 | 4,460.00 | 4,460.00 | 4,460.00 | 0.0K |
| 10:02 | 4,460.00 | 4,470.00 | 4,460.00 | 4,470.00 | 0.3K |
| 10:03 | 4,460.00 | 4,460.00 | 4,455.00 | 4,455.00 | 0.1K |
| 10:04 | 4,460.00 | 4,460.00 | 4,460.00 | 4,460.00 | 0.0K |
| 10:07 | 4,465.00 | 4,465.00 | 4,465.00 | 4,465.00 | 0.0K |
| 10:08 | 4,450.00 | 4,460.00 | 4,450.00 | 4,460.00 | 0.6K |
| 10:09 | 4,455.00 | 4,465.00 | 4,445.00 | 4,465.00 | 2.2K |
| 10:10 | 4,450.00 | 4,450.00 | 4,440.00 | 4,440.00 | 1.4K |
| 10:11 | 4,440.00 | 4,455.00 | 4,440.00 | 4,455.00 | 0.0K |
| 10:12 | 4,455.00 | 4,460.00 | 4,455.00 | 4,460.00 | 0.1K |
| 10:13 | 4,450.00 | 4,465.00 | 4,450.00 | 4,450.00 | 0.0K |
| 10:14 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 0.0K |
| 10:15 | 4,460.00 | 4,460.00 | 4,450.00 | 4,450.00 | 0.1K |
| 10:16 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 0.0K |
| 10:17 | 4,460.00 | 4,465.00 | 4,460.00 | 4,465.00 | 0.7K |
| 10:18 | 4,465.00 | 4,465.00 | 4,465.00 | 4,465.00 | 0.0K |
| 10:19 | 4,465.00 | 4,465.00 | 4,455.00 | 4,455.00 | 0.0K |
| 10:21 | 4,465.00 | 4,465.00 | 4,465.00 | 4,465.00 | 0.0K |
| 10:22 | 4,455.00 | 4,465.00 | 4,455.00 | 4,455.00 | 0.0K |
| 10:23 | 4,455.00 | 4,455.00 | 4,455.00 | 4,455.00 | 0.1K |
| 10:24 | 4,450.00 | 4,450.00 | 4,445.00 | 4,445.00 | 1.0K |
| 10:25 | 4,455.00 | 4,455.00 | 4,455.00 | 4,455.00 | 0.0K |
| 10:27 | 4,455.00 | 4,470.00 | 4,455.00 | 4,470.00 | 2.7K |
| 10:30 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 0.1K |
| 10:32 | 4,460.00 | 4,475.00 | 4,460.00 | 4,475.00 | 4.8K |
| 10:33 | 4,470.00 | 4,470.00 | 4,470.00 | 4,470.00 | 0.0K |
| 10:35 | 4,470.00 | 4,480.00 | 4,470.00 | 4,475.00 | 0.3K |
| 10:36 | 4,475.00 | 4,475.00 | 4,470.00 | 4,470.00 | 0.6K |
| 10:37 | 4,470.00 | 4,480.00 | 4,470.00 | 4,480.00 | 0.0K |
| 10:39 | 4,475.00 | 4,475.00 | 4,475.00 | 4,475.00 | 0.1K |
| 10:42 | 4,475.00 | 4,475.00 | 4,475.00 | 4,475.00 | 0.0K |
| 10:43 | 4,470.00 | 4,470.00 | 4,470.00 | 4,470.00 | 0.0K |
| 10:44 | 4,470.00 | 4,470.00 | 4,465.00 | 4,465.00 | 1.2K |
| 10:47 | 4,455.00 | 4,455.00 | 4,450.00 | 4,450.00 | 1.3K |
| 10:48 | 4,450.00 | 4,455.00 | 4,445.00 | 4,455.00 | 0.3K |
| 10:49 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 1.1K |
| 10:50 | 4,435.00 | 4,435.00 | 4,435.00 | 4,435.00 | 0.3K |
| 10:51 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 0.0K |
| 10:54 | 4,430.00 | 4,430.00 | 4,430.00 | 4,430.00 | 1.5K |
| 10:58 | 4,435.00 | 4,435.00 | 4,430.00 | 4,430.00 | 0.4K |
| 11:00 | 4,430.00 | 4,435.00 | 4,430.00 | 4,435.00 | 2.3K |
| 11:01 | 4,435.00 | 4,435.00 | 4,435.00 | 4,435.00 | 0.0K |
| 11:03 | 4,430.00 | 4,430.00 | 4,425.00 | 4,430.00 | 2.5K |
| 11:04 | 4,425.00 | 4,430.00 | 4,425.00 | 4,430.00 | 0.0K |
| 11:05 | 4,430.00 | 4,430.00 | 4,430.00 | 4,430.00 | 0.1K |
| 11:06 | 4,430.00 | 4,435.00 | 4,430.00 | 4,435.00 | 0.9K |
| 11:10 | 4,430.00 | 4,430.00 | 4,430.00 | 4,430.00 | 0.0K |
| 11:14 | 4,435.00 | 4,435.00 | 4,435.00 | 4,435.00 | 0.0K |
| 11:16 | 4,430.00 | 4,430.00 | 4,430.00 | 4,430.00 | 0.4K |
| 11:17 | 4,435.00 | 4,435.00 | 4,435.00 | 4,435.00 | 0.0K |
| 11:19 | 4,430.00 | 4,430.00 | 4,430.00 | 4,430.00 | 0.0K |
| 11:20 | 4,435.00 | 4,435.00 | 4,435.00 | 4,435.00 | 0.7K |
| 11:23 | 4,430.00 | 4,430.00 | 4,430.00 | 4,430.00 | 0.2K |
| 11:25 | 4,430.00 | 4,430.00 | 4,430.00 | 4,430.00 | 0.6K |
| 11:26 | 4,435.00 | 4,435.00 | 4,435.00 | 4,435.00 | 0.0K |
| 11:27 | 4,435.00 | 4,435.00 | 4,435.00 | 4,435.00 | 0.0K |
| 11:29 | 4,435.00 | 4,435.00 | 4,435.00 | 4,435.00 | 1.0K |
| 11:30 | 4,435.00 | 4,435.00 | 4,435.00 | 4,435.00 | 1.0K |
| 11:31 | 4,435.00 | 4,435.00 | 4,435.00 | 4,435.00 | 0.2K |
| 11:32 | 4,435.00 | 4,440.00 | 4,435.00 | 4,435.00 | 0.1K |
| 11:34 | 4,435.00 | 4,435.00 | 4,435.00 | 4,435.00 | 0.0K |
| 11:41 | 4,432.00 | 4,432.00 | 4,432.00 | 4,432.00 | 0.1K |
| 11:44 | 4,430.00 | 4,430.00 | 4,430.00 | 4,430.00 | 0.0K |
| 11:45 | 4,430.00 | 4,430.00 | 4,430.00 | 4,430.00 | 0.0K |
| 11:46 | 4,435.00 | 4,435.00 | 4,435.00 | 4,435.00 | 0.1K |
| 11:49 | 4,435.00 | 4,435.00 | 4,435.00 | 4,435.00 | 0.0K |
| 11:51 | 4,435.00 | 4,435.00 | 4,435.00 | 4,435.00 | 0.0K |
| 11:53 | 4,435.00 | 4,435.00 | 4,435.00 | 4,435.00 | 0.0K |
| 11:57 | 4,430.00 | 4,430.00 | 4,430.00 | 4,430.00 | 1.8K |
| 11:59 | 4,430.00 | 4,430.00 | 4,430.00 | 4,430.00 | 0.1K |
| 12:00 | 4,435.00 | 4,435.00 | 4,425.00 | 4,425.00 | 0.0K |
| 12:01 | 4,425.00 | 4,425.00 | 4,425.00 | 4,425.00 | 0.0K |
| 12:10 | 4,425.00 | 4,425.00 | 4,425.00 | 4,425.00 | 0.0K |
| 12:11 | 4,430.00 | 4,430.00 | 4,430.00 | 4,430.00 | 1.9K |
| 12:12 | 4,430.00 | 4,430.00 | 4,430.00 | 4,430.00 | 0.9K |
| 12:13 | 4,430.00 | 4,430.00 | 4,430.00 | 4,430.00 | 0.2K |
| 12:15 | 4,430.00 | 4,430.00 | 4,430.00 | 4,430.00 | 0.7K |
| 12:16 | 4,430.00 | 4,430.00 | 4,430.00 | 4,430.00 | 1.2K |
| 12:18 | 4,430.00 | 4,430.00 | 4,430.00 | 4,430.00 | 0.3K |
| 12:19 | 4,430.00 | 4,430.00 | 4,430.00 | 4,430.00 | 0.1K |
| 12:20 | 4,430.00 | 4,445.00 | 4,430.00 | 4,445.00 | 0.1K |
| 12:27 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 0.0K |
| 12:28 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 0.1K |
| 12:31 | 4,435.00 | 4,435.00 | 4,435.00 | 4,435.00 | 0.3K |
| 12:36 | 4,435.00 | 4,435.00 | 4,435.00 | 4,435.00 | 0.0K |
| 12:37 | 4,435.00 | 4,435.00 | 4,435.00 | 4,435.00 | 0.0K |
| 12:41 | 4,435.00 | 4,435.00 | 4,430.00 | 4,430.00 | 0.4K |
| 12:43 | 4,430.00 | 4,430.00 | 4,430.00 | 4,430.00 | 0.4K |
| 12:47 | 4,430.00 | 4,430.00 | 4,430.00 | 4,430.00 | 0.1K |
| 12:48 | 4,435.00 | 4,435.00 | 4,435.00 | 4,435.00 | 0.1K |
| 12:49 | 4,435.00 | 4,435.00 | 4,435.00 | 4,435.00 | 0.2K |
| 12:53 | 4,430.00 | 4,430.00 | 4,430.00 | 4,430.00 | 0.7K |
| 12:54 | 4,425.00 | 4,425.00 | 4,425.00 | 4,425.00 | 1.3K |
| 13:01 | 4,435.00 | 4,435.00 | 4,435.00 | 4,435.00 | 0.0K |
| 13:02 | 4,445.00 | 4,445.00 | 4,445.00 | 4,445.00 | 0.0K |
| 13:03 | 4,445.00 | 4,445.00 | 4,445.00 | 4,445.00 | 0.0K |
| 13:05 | 4,445.00 | 4,445.00 | 4,445.00 | 4,445.00 | 0.0K |
| 13:06 | 4,445.00 | 4,455.00 | 4,445.00 | 4,455.00 | 0.2K |
| 13:08 | 4,445.00 | 4,455.00 | 4,445.00 | 4,455.00 | 0.2K |
| 13:10 | 4,445.00 | 4,460.00 | 4,445.00 | 4,460.00 | 0.2K |
| 13:12 | 4,450.00 | 4,460.00 | 4,450.00 | 4,460.00 | 0.3K |
| 13:14 | 4,445.00 | 4,445.00 | 4,445.00 | 4,445.00 | 0.1K |
| 13:15 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 0.0K |
| 13:16 | 4,450.00 | 4,450.00 | 4,435.00 | 4,435.00 | 1.3K |
| 13:17 | 4,430.00 | 4,430.00 | 4,430.00 | 4,430.00 | 0.0K |
| 13:18 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 0.0K |
| 13:19 | 4,440.00 | 4,445.00 | 4,440.00 | 4,440.00 | 0.2K |
| 13:20 | 4,430.00 | 4,430.00 | 4,430.00 | 4,430.00 | 0.0K |
| 13:21 | 4,440.00 | 4,445.00 | 4,440.00 | 4,445.00 | 0.0K |
| 13:25 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 0.2K |
| 13:27 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 0.0K |
| 13:30 | 4,440.00 | 4,445.00 | 4,440.00 | 4,445.00 | 0.1K |
| 13:31 | 4,445.00 | 4,445.00 | 4,445.00 | 4,445.00 | 0.0K |
| 13:32 | 4,445.00 | 4,445.00 | 4,445.00 | 4,445.00 | 0.1K |
| 13:36 | 4,435.00 | 4,445.00 | 4,435.00 | 4,445.00 | 0.2K |
| 13:39 | 4,435.00 | 4,435.00 | 4,435.00 | 4,435.00 | 0.0K |
| 13:40 | 4,435.00 | 4,440.00 | 4,435.00 | 4,440.00 | 0.1K |
| 13:41 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 0.1K |
| 13:43 | 4,430.00 | 4,430.00 | 4,430.00 | 4,430.00 | 0.0K |
| 13:45 | 4,440.00 | 4,440.00 | 4,430.00 | 4,430.00 | 0.2K |
| 13:48 | 4,430.00 | 4,430.00 | 4,430.00 | 4,430.00 | 0.1K |
| 13:51 | 4,425.00 | 4,425.00 | 4,420.00 | 4,420.00 | 1.2K |
| 13:52 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | 0.6K |
| 13:53 | 4,425.00 | 4,430.00 | 4,425.00 | 4,430.00 | 0.0K |
| 13:54 | 4,415.00 | 4,415.00 | 4,415.00 | 4,415.00 | 0.0K |
| 13:56 | 4,415.00 | 4,425.00 | 4,415.00 | 4,425.00 | 0.3K |
| 13:57 | 4,425.00 | 4,430.00 | 4,425.00 | 4,430.00 | 0.1K |
| 13:58 | 4,425.00 | 4,430.00 | 4,425.00 | 4,425.00 | 0.0K |
| 13:59 | 4,425.00 | 4,425.00 | 4,425.00 | 4,425.00 | 0.0K |
| 14:01 | 4,430.00 | 4,430.00 | 4,430.00 | 4,430.00 | 0.0K |
| 14:02 | 4,430.00 | 4,435.00 | 4,430.00 | 4,430.00 | 0.7K |
| 14:05 | 4,430.00 | 4,430.00 | 4,430.00 | 4,430.00 | 0.2K |
| 14:10 | 4,430.00 | 4,430.00 | 4,430.00 | 4,430.00 | 0.1K |
| 14:11 | 4,430.00 | 4,430.00 | 4,430.00 | 4,430.00 | 0.0K |
| 14:13 | 4,430.00 | 4,430.00 | 4,430.00 | 4,430.00 | 0.0K |
| 14:14 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | 0.3K |
| 14:17 | 4,430.00 | 4,430.00 | 4,430.00 | 4,430.00 | 0.1K |
| 14:20 | 4,425.00 | 4,425.00 | 4,405.00 | 4,405.00 | 3.4K |
| 14:22 | 4,400.00 | 4,405.00 | 4,400.00 | 4,400.00 | 0.0K |
| 14:23 | 4,405.00 | 4,405.00 | 4,405.00 | 4,405.00 | 0.0K |
| 14:24 | 4,410.00 | 4,415.00 | 4,410.00 | 4,415.00 | 1.0K |
| 14:25 | 4,415.00 | 4,415.00 | 4,410.00 | 4,410.00 | 0.4K |
| 14:26 | 4,420.00 | 4,420.00 | 4,405.00 | 4,405.00 | 2.3K |
| 14:27 | 4,410.00 | 4,410.00 | 4,405.00 | 4,405.00 | 0.5K |
| 14:29 | 4,410.00 | 4,410.00 | 4,410.00 | 4,410.00 | 0.5K |
| 14:32 | 4,410.00 | 4,410.00 | 4,410.00 | 4,410.00 | 0.3K |
| 14:34 | 4,410.00 | 4,420.00 | 4,410.00 | 4,420.00 | 0.1K |
| 14:35 | 4,420.00 | 4,420.00 | 4,415.00 | 4,415.00 | 1.0K |
| 14:37 | 4,415.00 | 4,415.00 | 4,415.00 | 4,415.00 | 1.0K |
| 14:38 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | 0.2K |
| 14:39 | 4,415.00 | 4,415.00 | 4,415.00 | 4,415.00 | 1.0K |
| 14:42 | 4,420.00 | 4,420.00 | 4,415.00 | 4,415.00 | 0.3K |
| 14:43 | 4,415.00 | 4,415.00 | 4,415.00 | 4,415.00 | 0.0K |
| 14:44 | 4,425.00 | 4,425.00 | 4,425.00 | 4,425.00 | 0.0K |
| 14:45 | 4,425.00 | 4,430.00 | 4,425.00 | 4,430.00 | 0.0K |
| 14:46 | 4,425.00 | 4,450.00 | 4,425.00 | 4,450.00 | 0.4K |
| 14:47 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 0.0K |
| 14:50 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 0.3K |
| 14:52 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 0.0K |
| 14:53 | 4,440.00 | 4,445.00 | 4,440.00 | 4,445.00 | 0.9K |
| 14:56 | 4,430.00 | 4,445.00 | 4,430.00 | 4,445.00 | 0.0K |
| 15:03 | 4,445.00 | 4,445.00 | 4,445.00 | 4,445.00 | 0.0K |
| 15:04 | 4,445.00 | 4,445.00 | 4,445.00 | 4,445.00 | 0.0K |
| 15:09 | 4,440.00 | 4,445.00 | 4,440.00 | 4,440.00 | 0.0K |
| 15:15 | 4,430.00 | 4,440.00 | 4,425.00 | 4,425.00 | 0.5K |
| 15:17 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 0.0K |
| 15:18 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 0.0K |
| 15:19 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 0.1K |
| 15:29 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | 3.9K |