Time Open Price High Price Low Price Close Price Volume
09:00 17,495.00 17,495.00 17,360.00 17,385.00 84.7K
09:05 17,395.00 17,410.00 17,355.00 17,380.00 143.3K
09:10 17,370.00 17,430.00 17,360.00 17,420.00 20.5K
09:15 17,430.00 17,430.00 17,370.00 17,380.00 25.9K
09:20 17,380.00 17,405.00 17,320.00 17,320.00 38.3K
09:25 17,320.00 17,320.00 17,295.00 17,295.00 23.0K
09:30 17,295.00 17,365.00 17,290.00 17,300.00 23.8K
09:35 17,295.00 17,300.00 17,250.00 17,285.00 34.4K
09:40 17,275.00 17,400.00 17,270.00 17,390.00 29.2K
09:45 17,400.00 17,430.00 17,375.00 17,430.00 31.7K
09:50 17,410.00 17,420.00 17,390.00 17,415.00 6.9K
09:55 17,420.00 17,420.00 17,350.00 17,350.00 41.0K
10:00 17,345.00 17,345.00 17,275.00 17,305.00 8.8K
10:05 17,305.00 17,325.00 17,280.00 17,305.00 16.9K
10:10 17,290.00 17,345.00 17,285.00 17,345.00 15.8K
10:15 17,335.00 17,355.00 17,295.00 17,305.00 46.7K
10:20 17,310.00 17,330.00 17,290.00 17,310.00 2.2K
10:25 17,302.00 17,305.00 17,275.00 17,275.00 19.0K
10:30 17,275.00 17,295.00 17,270.00 17,295.00 5.3K
10:35 17,295.00 17,295.00 17,280.00 17,295.00 1.1K
10:40 17,295.00 17,300.00 17,265.00 17,275.00 15.2K
10:45 17,270.00 17,295.00 17,270.00 17,280.00 17.8K
10:50 17,280.00 17,305.00 17,275.00 17,285.00 9.0K
10:55 17,280.00 17,300.00 17,270.00 17,300.00 9.2K
11:00 17,280.00 17,315.00 17,280.00 17,295.00 3.2K
11:05 17,290.00 17,300.00 17,285.00 17,285.00 3.5K
11:10 17,285.00 17,300.00 17,260.00 17,275.00 13.6K
11:15 17,260.00 17,270.00 17,250.00 17,250.00 5.4K
11:20 17,245.00 17,255.00 17,240.00 17,240.00 4.9K
11:25 17,235.00 17,240.00 17,225.00 17,240.00 17.0K
11:30 17,230.00 17,290.00 17,220.00 17,290.00 18.3K
11:35 17,280.00 17,290.00 17,270.00 17,270.00 8.2K
11:40 17,285.00 17,285.00 17,250.00 17,250.00 7.3K
11:45 17,257.00 17,257.00 17,225.00 17,225.00 1.6K
11:50 17,230.00 17,230.00 17,215.00 17,220.00 7.2K
11:55 17,220.00 17,220.00 17,205.00 17,205.00 4.0K
12:00 17,225.00 17,225.00 17,205.00 17,210.00 2.3K
12:05 17,205.00 17,225.00 17,205.00 17,210.00 4.4K
12:10 17,225.00 17,225.00 17,200.00 17,200.00 4.4K
12:15 17,200.00 17,210.00 17,195.00 17,195.00 2.1K
12:20 17,195.00 17,205.00 17,190.00 17,190.00 1.2K
12:25 17,195.00 17,200.00 17,165.00 17,180.00 10.1K
12:30 17,192.00 17,215.00 17,180.00 17,200.00 1.2K
12:35 17,210.00 17,210.00 17,185.00 17,200.00 1.4K
12:40 17,205.00 17,210.00 17,185.00 17,200.00 1.3K
12:45 17,205.00 17,205.00 17,180.00 17,180.00 1.4K
12:50 17,190.00 17,210.00 17,180.00 17,200.00 3.1K
12:55 17,205.00 17,205.00 17,180.00 17,180.00 5.4K
13:00 17,190.00 17,190.00 17,170.00 17,170.00 22.5K
13:05 17,175.00 17,190.00 17,170.00 17,190.00 12.5K
13:10 17,180.00 17,255.00 17,180.00 17,235.00 20.4K
13:15 17,220.00 17,245.00 17,215.00 17,235.00 7.7K
13:20 17,230.00 17,255.00 17,225.00 17,235.00 1.5K
13:25 17,230.00 17,230.00 17,200.00 17,202.00 2.3K
13:30 17,200.00 17,210.00 17,185.00 17,185.00 19.9K
13:35 17,195.00 17,240.00 17,195.00 17,210.00 3.5K
13:40 17,215.00 17,220.00 17,205.00 17,205.00 0.9K
13:45 17,230.00 17,230.00 17,210.00 17,210.00 5.3K
13:50 17,205.00 17,215.00 17,200.00 17,205.00 3.5K
13:55 17,195.00 17,205.00 17,180.00 17,180.00 19.3K
14:00 17,180.00 17,195.00 17,175.00 17,180.00 7.4K
14:05 17,185.00 17,185.00 17,170.00 17,170.00 1.8K
14:10 17,170.00 17,215.00 17,165.00 17,210.00 7.6K
14:15 17,210.00 17,230.00 17,205.00 17,220.00 7.9K
14:20 17,220.00 17,260.00 17,220.00 17,250.00 10.2K
14:25 17,250.00 17,275.00 17,250.00 17,250.00 17.8K
14:30 17,255.00 17,270.00 17,225.00 17,250.00 16.6K
14:35 17,250.00 17,275.00 17,230.00 17,275.00 17.7K
14:40 17,275.00 17,330.00 17,275.00 17,315.00 3.4K
14:45 17,310.00 17,360.00 17,295.00 17,350.00 20.4K
14:50 17,350.00 17,365.00 17,330.00 17,335.00 2.9K
14:55 17,330.00 17,350.00 17,320.00 17,335.00 6.0K
15:00 17,325.00 17,340.00 17,320.00 17,320.00 29.7K
15:05 17,320.00 17,350.00 17,320.00 17,345.00 5.5K
15:10 17,340.00 17,350.00 17,305.00 17,315.00 8.3K
15:15 17,300.00 17,315.00 17,290.00 17,290.00 11.6K
15:25 17,305.00 17,305.00 17,305.00 17,305.00 3.9K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 17,500.00 17,500.00 17,165.00 17,305.00 1.1M
2025-09-25 18,115.00 18,115.00 17,460.00 17,595.00 1.4M
2025-09-24 18,795.00 18,795.00 17,900.00 18,145.00 2.0M
2025-09-23 18,750.00 19,025.00 18,490.00 18,775.00 1.2M
2025-09-22 18,550.00 18,730.00 18,220.00 18,725.00 1.2M
2025-09-19 17,700.00 18,360.00 17,600.00 18,260.00 1.0M
2025-09-18 17,820.00 17,915.00 17,525.00 17,695.00 0.9M
2025-09-17 17,995.00 17,995.00 17,560.00 17,585.00 0.6M
2025-09-16 18,150.00 18,150.00 17,820.00 17,910.00 0.8M
2025-09-15 18,125.00 18,150.00 17,850.00 18,110.00 1.0M
2025-09-12 18,115.00 18,205.00 17,925.00 18,155.00 0.5M
2025-09-11 17,955.00 18,125.00 17,745.00 17,950.00 0.8M
2025-09-10 17,980.00 18,040.00 17,750.00 17,940.00 0.6M
2025-09-09 18,005.00 18,005.00 17,690.00 17,980.00 0.8M
2025-09-08 18,150.00 18,155.00 17,885.00 18,000.00 1.5M
2025-09-05 17,495.00 17,850.00 17,385.00 17,850.00 1.1M
2025-09-04 17,270.00 17,510.00 17,245.00 17,380.00 0.7M
2025-09-03 17,195.00 17,390.00 16,945.00 17,350.00 0.7M
2025-09-02 16,690.00 17,170.00 16,620.00 17,125.00 0.6M
2025-09-01 16,830.00 16,925.00 16,520.00 16,620.00 0.5M
2025-08-29 16,950.00 17,060.00 16,690.00 16,775.00 0.3M
2025-08-28 16,870.00 16,915.00 16,745.00 16,805.00 0.2M
2025-08-27 16,800.00 16,875.00 16,630.00 16,870.00 0.5M
2025-08-26 16,375.00 16,840.00 16,375.00 16,795.00 1.0M
2025-08-25 16,505.00 16,685.00 16,435.00 16,585.00 0.8M
2025-08-22 15,970.00 16,250.00 15,970.00 16,160.00 0.4M
2025-08-21 16,105.00 16,160.00 15,910.00 15,965.00 0.6M
2025-08-20 15,985.00 16,100.00 15,720.00 15,945.00 0.5M
2025-08-19 16,570.00 16,595.00 16,160.00 16,220.00 0.6M
2025-08-18 16,740.00 16,850.00 16,455.00 16,510.00 0.5M
2025-08-14 16,610.00 16,870.00 16,555.00 16,690.00 1.7M
2025-08-13 16,380.00 16,555.00 16,310.00 16,540.00 1.4M
2025-08-12 16,425.00 16,545.00 16,160.00 16,160.00 0.5M
2025-08-11 16,185.00 16,315.00 16,020.00 16,310.00 0.3M
2025-08-08 16,215.00 16,330.00 16,125.00 16,290.00 0.3M
2025-08-07 16,335.00 16,335.00 16,120.00 16,190.00 0.7M
2025-08-06 16,000.00 16,410.00 15,920.00 16,350.00 1.0M
2025-08-05 16,155.00 16,330.00 15,995.00 16,185.00 0.8M
2025-08-04 15,620.00 15,895.00 15,500.00 15,815.00 0.5M
2025-08-01 15,845.00 15,965.00 15,480.00 15,495.00 0.9M
2025-07-31 16,350.00 16,390.00 16,035.00 16,270.00 0.8M
2025-07-30 16,565.00 16,630.00 16,260.00 16,275.00 0.4M
2025-07-29 16,535.00 16,620.00 16,330.00 16,555.00 0.4M
2025-07-28 16,980.00 16,980.00 16,570.00 16,595.00 0.6M
2025-07-25 17,165.00 17,175.00 16,895.00 16,960.00 0.5M
2025-07-24 17,045.00 17,690.00 17,010.00 17,295.00 1.0M
2025-07-23 16,925.00 17,030.00 16,700.00 16,965.00 1.2M
2025-07-22 16,700.00 17,080.00 16,560.00 16,735.00 1.0M
2025-07-21 16,985.00 17,000.00 16,610.00 16,745.00 0.5M
2025-07-18 16,925.00 17,190.00 16,730.00 16,985.00 0.8M
2025-07-17 16,210.00 16,790.00 16,210.00 16,790.00 0.6M
2025-07-16 16,110.00 16,210.00 15,965.00 16,175.00 0.5M
2025-07-15 15,775.00 16,275.00 15,775.00 16,275.00 0.4M
2025-07-14 15,860.00 15,955.00 15,650.00 15,740.00 0.2M
2025-07-11 16,035.00 16,075.00 15,805.00 15,860.00 0.4M
2025-07-10 15,625.00 16,035.00 15,615.00 16,035.00 0.7M
2025-07-09 15,220.00 15,520.00 15,200.00 15,505.00 0.2M
2025-07-08 15,120.00 15,305.00 15,075.00 15,305.00 0.3M
2025-07-07 14,830.00 15,285.00 14,830.00 15,180.00 0.3M
2025-07-04 15,530.00 15,530.00 14,970.00 14,975.00 0.5M
2025-07-03 15,195.00 15,585.00 15,090.00 15,555.00 0.4M
2025-07-02 14,945.00 15,120.00 14,755.00 15,085.00 0.4M
2025-07-01 14,770.00 14,870.00 14,665.00 14,760.00 0.2M
2025-06-30 14,795.00 14,885.00 14,650.00 14,775.00 0.2M
2025-06-27 14,875.00 14,960.00 14,705.00 14,770.00 0.1M
2025-06-26 14,975.00 14,975.00 14,570.00 14,800.00 0.2M
2025-06-25 14,980.00 15,030.00 14,805.00 14,855.00 0.2M
2025-06-24 15,050.00 15,105.00 14,880.00 14,915.00 1.1M
2025-06-23 14,900.00 14,900.00 14,745.00 14,800.00 0.7M
2025-06-20 15,005.00 15,320.00 14,960.00 15,085.00 0.4M
2025-06-19 14,995.00 14,995.00 14,780.00 14,960.00 0.6M
2025-06-18 14,980.00 15,150.00 14,870.00 14,925.00 0.3M
2025-06-17 15,200.00 15,245.00 14,955.00 15,030.00 0.7M
2025-06-16 15,075.00 15,295.00 15,000.00 15,200.00 0.4M
2025-06-13 15,680.00 15,745.00 14,720.00 14,955.00 0.7M
2025-06-12 15,675.00 15,815.00 15,617.00 15,645.00 0.6M
2025-06-11 15,530.00 15,730.00 15,405.00 15,675.00 0.7M
2025-06-10 15,145.00 15,375.00 15,015.00 15,365.00 0.4M
2025-06-09 14,710.00 15,120.00 14,570.00 15,090.00 0.4M
2025-06-05 14,920.00 15,000.00 14,620.00 14,700.00 0.2M
2025-06-04 15,010.00 15,140.00 14,815.00 14,920.00 0.4M
2025-06-02 14,890.00 15,035.00 14,750.00 15,010.00 0.2M
2025-05-30 14,750.00 14,915.00 14,640.00 14,800.00 0.3M
2025-05-29 14,665.00 14,710.00 14,510.00 14,635.00 0.2M
2025-05-28 14,930.00 14,955.00 14,585.00 14,645.00 0.3M
2025-05-27 14,560.00 14,995.00 14,525.00 14,970.00 0.5M
2025-05-26 14,295.00 14,480.00 14,255.00 14,480.00 0.3M
2025-05-23 14,400.00 14,400.00 14,180.00 14,315.00 0.2M
2025-05-22 14,450.00 14,580.00 14,280.00 14,365.00 0.4M
2025-05-21 14,300.00 14,505.00 14,265.00 14,445.00 0.4M
2025-05-20 14,075.00 14,245.00 14,015.00 14,105.00 0.6M
2025-05-19 13,985.00 14,050.00 13,805.00 13,945.00 0.6M
2025-05-16 14,100.00 14,140.00 13,935.00 14,035.00 0.2M
2025-05-15 13,980.00 14,165.00 13,880.00 14,075.00 0.4M
2025-05-14 13,755.00 14,170.00 13,585.00 14,085.00 0.3M
2025-05-13 13,910.00 14,150.00 13,810.00 13,980.00 0.4M
2025-05-12 13,950.00 14,020.00 13,605.00 13,660.00 0.4M
2025-05-09 14,305.00 14,305.00 14,010.00 14,025.00 0.3M
2025-05-08 14,175.00 14,335.00 14,140.00 14,235.00 0.2M
2025-05-07 14,315.00 14,400.00 13,960.00 14,085.00 0.7M
2025-05-02 14,050.00 14,530.00 14,040.00 14,515.00 0.2M
2025-04-30 14,240.00 14,370.00 14,050.00 14,135.00 0.3M
2025-04-29 13,970.00 14,300.00 13,970.00 14,240.00 0.2M
2025-04-28 14,210.00 14,295.00 13,825.00 13,935.00 0.2M
2025-04-25 14,320.00 14,400.00 14,215.00 14,230.00 0.2M
2025-04-24 14,350.00 14,415.00 14,145.00 14,320.00 0.2M
2025-04-23 14,285.00 14,380.00 14,165.00 14,280.00 0.2M
2025-04-22 14,100.00 14,290.00 14,055.00 14,235.00 0.2M
2025-04-21 14,090.00 14,200.00 14,030.00 14,135.00 0.2M
2025-04-18 14,125.00 14,180.00 13,915.00 14,135.00 0.3M
2025-04-17 13,665.00 13,940.00 13,665.00 13,935.00 0.3M
2025-04-16 13,875.00 13,955.00 13,595.00 13,625.00 0.2M
2025-04-15 14,090.00 14,090.00 13,710.00 13,925.00 0.2M
2025-04-14 13,720.00 14,085.00 13,660.00 14,015.00 0.2M
2025-04-11 13,180.00 13,740.00 13,100.00 13,710.00 0.5M
2025-04-10 13,085.00 13,345.00 13,020.00 13,265.00 0.2M
2025-04-09 12,845.00 12,850.00 12,355.00 12,530.00 0.3M
2025-04-08 12,840.00 13,015.00 12,610.00 12,860.00 0.1M
2025-04-07 12,845.00 12,845.00 12,400.00 12,400.00 0.2M
2025-04-04 13,015.00 13,395.00 12,905.00 13,090.00 0.3M
2025-04-03 12,670.00 13,195.00 12,660.00 13,130.00 0.1M
2025-04-02 13,390.00 13,390.00 12,985.00 13,010.00 0.2M
2025-04-01 12,935.00 13,445.00 12,935.00 13,300.00 0.4M
2025-03-31 12,800.00 13,100.00 12,670.00 12,855.00 0.5M
2025-03-28 13,410.00 13,410.00 12,995.00 13,050.00 0.2M
2025-03-27 13,480.00 13,560.00 13,240.00 13,245.00 0.3M
2025-03-26 13,685.00 13,685.00 13,210.00 13,530.00 0.2M
2025-03-25 13,675.00 13,730.00 13,495.00 13,605.00 0.2M
2025-03-24 13,630.00 13,830.00 13,540.00 13,575.00 0.3M
2025-03-21 13,460.00 13,850.00 13,460.00 13,605.00 0.6M
2025-03-20 14,295.00 14,295.00 13,630.00 13,660.00 0.4M
2025-03-19 14,495.00 14,615.00 14,145.00 14,210.00 0.4M
2025-03-18 14,390.00 14,505.00 14,255.00 14,460.00 0.3M
2025-03-17 14,075.00 14,310.00 13,875.00 14,295.00 0.5M
2025-03-14 13,785.00 14,190.00 13,745.00 14,040.00 0.4M
2025-03-13 13,780.00 14,005.00 13,750.00 13,785.00 0.3M
2025-03-12 13,905.00 14,040.00 13,780.00 13,780.00 0.2M
2025-03-11 13,550.00 13,885.00 13,540.00 13,880.00 0.4M
2025-03-10 13,785.00 14,095.00 13,610.00 13,925.00 0.5M
2025-03-07 14,185.00 14,260.00 13,760.00 13,825.00 0.3M
2025-03-06 14,585.00 14,655.00 14,305.00 14,365.00 0.3M
2025-03-05 14,490.00 14,720.00 14,490.00 14,600.00 0.3M
2025-03-04 13,970.00 14,440.00 13,905.00 14,440.00 0.3M
2025-02-28 14,335.00 14,335.00 14,065.00 14,105.00 0.4M
2025-02-27 14,475.00 14,590.00 14,405.00 14,490.00 0.3M
2025-02-26 14,425.00 14,510.00 14,240.00 14,475.00 0.2M
2025-02-25 14,100.00 14,395.00 13,970.00 14,385.00 0.3M
2025-02-24 14,180.00 14,310.00 14,105.00 14,160.00 0.2M
2025-02-21 14,055.00 14,380.00 14,045.00 14,340.00 0.2M
2025-02-20 14,220.00 14,380.00 14,050.00 14,050.00 0.4M
2025-02-19 14,590.00 14,590.00 14,270.00 14,300.00 0.4M
2025-02-18 14,520.00 14,670.00 14,325.00 14,625.00 0.4M
2025-02-17 14,400.00 14,530.00 14,290.00 14,520.00 0.2M
2025-02-14 14,240.00 14,445.00 14,240.00 14,400.00 0.3M
2025-02-13 14,360.00 14,360.00 14,025.00 14,145.00 0.3M
2025-02-12 14,410.00 14,410.00 14,100.00 14,315.00 0.3M
2025-02-11 14,665.00 14,780.00 14,365.00 14,430.00 1.2M
2025-02-10 14,600.00 14,765.00 14,370.00 14,585.00 0.7M
2025-02-07 14,485.00 14,625.00 14,410.00 14,550.00 0.4M
2025-02-06 14,145.00 14,590.00 14,120.00 14,510.00 0.6M
2025-02-05 13,910.00 14,085.00 13,805.00 14,010.00 0.4M
2025-02-04 13,625.00 14,015.00 13,595.00 13,795.00 0.4M
2025-02-03 13,720.00 13,720.00 13,395.00 13,455.00 0.3M
2025-01-31 13,855.00 14,015.00 13,670.00 13,925.00 0.7M
2025-01-24 13,645.00 13,810.00 13,545.00 13,780.00 0.6M
2025-01-23 13,500.00 13,685.00 13,450.00 13,515.00 0.4M
2025-01-22 13,500.00 13,695.00 13,460.00 13,475.00 0.6M
2025-01-21 13,445.00 13,580.00 13,305.00 13,365.00 0.4M
2025-01-20 13,430.00 13,445.00 13,185.00 13,360.00 0.3M
2025-01-17 13,560.00 13,560.00 13,300.00 13,395.00 0.2M
2025-01-16 13,375.00 13,665.00 13,360.00 13,590.00 0.3M
2025-01-15 13,510.00 13,510.00 13,140.00 13,190.00 0.1M
2025-01-14 13,595.00 13,655.00 13,360.00 13,430.00 0.2M
2025-01-13 13,420.00 13,695.00 13,380.00 13,480.00 0.2M
2025-01-10 13,740.00 13,770.00 13,505.00 13,575.00 0.6M
2025-01-09 13,600.00 13,805.00 13,385.00 13,740.00 0.2M
2025-01-08 13,735.00 13,890.00 13,505.00 13,570.00 1.1M
2025-01-07 13,450.00 13,805.00 13,385.00 13,780.00 0.3M
2025-01-06 13,415.00 13,515.00 13,210.00 13,460.00 0.7M
2025-01-03 13,025.00 13,450.00 12,915.00 13,410.00 0.5M
2025-01-02 13,255.00 13,255.00 12,910.00 12,990.00 0.2M