38,350.00
Last Update: 2025-10-03
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:15 | 31,000.00 | 31,050.00 | 31,000.00 | 31,050.00 | 256.1K |
09:16 | 31,100.00 | 31,100.00 | 30,950.00 | 30,950.00 | 283.8K |
09:17 | 30,950.00 | 31,050.00 | 30,950.00 | 31,000.00 | 77.1K |
09:18 | 30,950.00 | 31,000.00 | 30,950.00 | 30,950.00 | 82.6K |
09:19 | 30,950.00 | 31,050.00 | 30,950.00 | 31,050.00 | 88.6K |
09:20 | 31,050.00 | 31,050.00 | 31,000.00 | 31,000.00 | 64.4K |
09:21 | 31,000.00 | 31,050.00 | 30,950.00 | 31,000.00 | 90.2K |
09:22 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 102.6K |
09:23 | 30,950.00 | 31,000.00 | 30,950.00 | 31,000.00 | 201.3K |
09:24 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 172.4K |
09:25 | 31,000.00 | 31,000.00 | 30,950.00 | 31,000.00 | 38.4K |
09:26 | 31,000.00 | 31,000.00 | 30,950.00 | 30,950.00 | 142.2K |
09:27 | 30,950.00 | 31,000.00 | 30,950.00 | 30,950.00 | 29.8K |
09:28 | 30,950.00 | 31,000.00 | 30,950.00 | 30,950.00 | 118.7K |
09:29 | 30,950.00 | 31,000.00 | 30,950.00 | 30,950.00 | 50.4K |
09:30 | 30,950.00 | 30,950.00 | 30,950.00 | 30,950.00 | 39.9K |
09:31 | 30,950.00 | 31,000.00 | 30,950.00 | 31,000.00 | 64.3K |
09:32 | 31,000.00 | 31,000.00 | 30,950.00 | 31,000.00 | 270.0K |
09:33 | 31,000.00 | 31,050.00 | 31,000.00 | 31,050.00 | 132.8K |
09:34 | 31,100.00 | 31,200.00 | 31,050.00 | 31,200.00 | 304.1K |
09:35 | 31,200.00 | 31,300.00 | 31,200.00 | 31,300.00 | 240.2K |
09:36 | 31,300.00 | 31,350.00 | 31,300.00 | 31,350.00 | 95.5K |
09:37 | 31,400.00 | 31,400.00 | 31,350.00 | 31,350.00 | 204.9K |
09:38 | 31,300.00 | 31,350.00 | 31,250.00 | 31,250.00 | 243.8K |
09:39 | 31,250.00 | 31,300.00 | 31,250.00 | 31,250.00 | 37.9K |
09:40 | 31,300.00 | 31,300.00 | 31,250.00 | 31,250.00 | 155.5K |
09:41 | 31,300.00 | 31,300.00 | 31,100.00 | 31,150.00 | 93.3K |
09:42 | 31,150.00 | 31,250.00 | 31,100.00 | 31,150.00 | 14.5K |
09:43 | 31,150.00 | 31,200.00 | 31,150.00 | 31,150.00 | 20.5K |
09:44 | 31,150.00 | 31,200.00 | 31,100.00 | 31,150.00 | 58.7K |
09:45 | 31,150.00 | 31,150.00 | 31,100.00 | 31,100.00 | 69.2K |
09:46 | 31,150.00 | 31,150.00 | 31,100.00 | 31,150.00 | 24.0K |
09:47 | 31,150.00 | 31,150.00 | 31,100.00 | 31,150.00 | 46.0K |
09:48 | 31,100.00 | 31,150.00 | 31,100.00 | 31,100.00 | 182.7K |
09:49 | 31,100.00 | 31,100.00 | 31,050.00 | 31,050.00 | 11.6K |
09:50 | 31,050.00 | 31,100.00 | 31,050.00 | 31,100.00 | 51.0K |
09:51 | 31,100.00 | 31,150.00 | 31,100.00 | 31,100.00 | 28.0K |
09:52 | 31,100.00 | 31,100.00 | 31,100.00 | 31,100.00 | 7.3K |
09:53 | 31,100.00 | 31,150.00 | 31,100.00 | 31,100.00 | 207.2K |
09:54 | 31,100.00 | 31,150.00 | 31,100.00 | 31,150.00 | 30.5K |
09:55 | 31,150.00 | 31,150.00 | 31,150.00 | 31,150.00 | 28.3K |
09:56 | 31,000.00 | 31,100.00 | 31,000.00 | 31,050.00 | 501.9K |
09:57 | 31,050.00 | 31,100.00 | 30,950.00 | 30,950.00 | 187.7K |
09:58 | 31,000.00 | 31,000.00 | 30,950.00 | 31,000.00 | 45.4K |
09:59 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 63.1K |
10:00 | 31,000.00 | 31,050.00 | 31,000.00 | 31,000.00 | 26.2K |
10:01 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 40.6K |
10:02 | 31,000.00 | 31,100.00 | 31,000.00 | 31,100.00 | 133.7K |
10:03 | 31,000.00 | 31,200.00 | 31,000.00 | 31,000.00 | 252.9K |
10:04 | 31,200.00 | 31,200.00 | 31,200.00 | 31,200.00 | 164.8K |
10:05 | 31,200.00 | 31,250.00 | 31,200.00 | 31,200.00 | 164.6K |
10:06 | 31,200.00 | 31,200.00 | 31,100.00 | 31,200.00 | 56.0K |
10:07 | 31,100.00 | 31,300.00 | 31,100.00 | 31,300.00 | 273.8K |
10:08 | 31,300.00 | 31,350.00 | 31,200.00 | 31,200.00 | 14.4K |
10:09 | 31,200.00 | 31,200.00 | 31,100.00 | 31,100.00 | 17.9K |
10:10 | 31,150.00 | 31,200.00 | 31,150.00 | 31,200.00 | 11.8K |
10:11 | 31,150.00 | 31,150.00 | 31,100.00 | 31,150.00 | 15.8K |
10:12 | 31,150.00 | 31,150.00 | 31,100.00 | 31,150.00 | 37.5K |
10:13 | 31,100.00 | 31,150.00 | 31,100.00 | 31,100.00 | 48.9K |
10:14 | 31,050.00 | 31,100.00 | 30,950.00 | 30,950.00 | 174.9K |
10:15 | 30,950.00 | 31,000.00 | 30,950.00 | 30,950.00 | 289.8K |
10:16 | 30,950.00 | 30,950.00 | 30,950.00 | 30,950.00 | 63.6K |
10:17 | 30,950.00 | 31,000.00 | 30,900.00 | 30,950.00 | 419.8K |
10:18 | 30,950.00 | 31,050.00 | 30,950.00 | 31,000.00 | 78.5K |
10:19 | 31,000.00 | 31,050.00 | 31,000.00 | 31,000.00 | 116.6K |
10:20 | 31,050.00 | 31,050.00 | 30,950.00 | 30,950.00 | 127.8K |
10:21 | 30,950.00 | 31,000.00 | 30,950.00 | 31,000.00 | 20.9K |
10:22 | 31,000.00 | 31,050.00 | 31,000.00 | 31,050.00 | 171.4K |
10:23 | 31,000.00 | 31,050.00 | 31,000.00 | 31,000.00 | 10.7K |
10:24 | 31,000.00 | 31,050.00 | 31,000.00 | 31,000.00 | 32.8K |
10:25 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 43.6K |
10:26 | 31,000.00 | 31,000.00 | 30,950.00 | 30,950.00 | 24.2K |
10:27 | 31,000.00 | 31,000.00 | 30,950.00 | 31,000.00 | 8.3K |
10:28 | 31,000.00 | 31,000.00 | 30,950.00 | 30,950.00 | 88.5K |
10:29 | 30,950.00 | 31,000.00 | 30,950.00 | 30,950.00 | 75.4K |
10:30 | 30,950.00 | 30,950.00 | 30,950.00 | 30,950.00 | 108.0K |
10:31 | 30,950.00 | 31,000.00 | 30,950.00 | 30,950.00 | 44.2K |
10:32 | 30,950.00 | 30,950.00 | 30,900.00 | 30,900.00 | 140.3K |
10:33 | 30,950.00 | 30,950.00 | 30,900.00 | 30,900.00 | 23.8K |
10:34 | 30,900.00 | 30,900.00 | 30,900.00 | 30,900.00 | 29.6K |
10:35 | 30,900.00 | 30,900.00 | 30,900.00 | 30,900.00 | 123.4K |
10:36 | 30,850.00 | 30,850.00 | 30,850.00 | 30,850.00 | 194.6K |
10:37 | 30,850.00 | 30,900.00 | 30,800.00 | 30,850.00 | 71.1K |
10:38 | 30,900.00 | 30,900.00 | 30,850.00 | 30,850.00 | 21.6K |
10:39 | 30,850.00 | 30,900.00 | 30,800.00 | 30,800.00 | 42.3K |
10:40 | 30,800.00 | 30,850.00 | 30,800.00 | 30,800.00 | 34.0K |
10:41 | 30,800.00 | 30,800.00 | 30,800.00 | 30,800.00 | 53.4K |
10:42 | 30,800.00 | 30,850.00 | 30,750.00 | 30,800.00 | 72.7K |
10:43 | 30,800.00 | 30,850.00 | 30,800.00 | 30,800.00 | 55.7K |
10:44 | 30,800.00 | 30,850.00 | 30,800.00 | 30,800.00 | 72.4K |
10:45 | 30,800.00 | 30,800.00 | 30,800.00 | 30,800.00 | 1,931.4K |
10:46 | 30,800.00 | 30,850.00 | 30,800.00 | 30,800.00 | 0.0K |
10:47 | 30,850.00 | 30,900.00 | 30,800.00 | 30,850.00 | 0.0K |
10:48 | 30,800.00 | 30,850.00 | 30,800.00 | 30,800.00 | 0.0K |
10:49 | 30,800.00 | 30,850.00 | 30,800.00 | 30,800.00 | 0.0K |
10:50 | 30,800.00 | 30,850.00 | 30,800.00 | 30,800.00 | 0.0K |
10:51 | 30,800.00 | 30,850.00 | 30,800.00 | 30,850.00 | 0.0K |
10:52 | 30,850.00 | 30,900.00 | 30,850.00 | 30,850.00 | 0.0K |
10:53 | 30,900.00 | 30,950.00 | 30,850.00 | 30,950.00 | 0.0K |
10:54 | 30,850.00 | 30,950.00 | 30,850.00 | 30,850.00 | 0.0K |
10:55 | 30,900.00 | 30,900.00 | 30,850.00 | 30,850.00 | 0.0K |
10:56 | 30,850.00 | 30,850.00 | 30,850.00 | 30,850.00 | 0.0K |
10:57 | 30,850.00 | 30,850.00 | 30,800.00 | 30,800.00 | 0.0K |
10:58 | 30,800.00 | 30,850.00 | 30,800.00 | 30,800.00 | 0.0K |
10:59 | 30,850.00 | 30,850.00 | 30,800.00 | 30,800.00 | 0.0K |
11:00 | 30,850.00 | 30,900.00 | 30,800.00 | 30,900.00 | 0.0K |
11:01 | 30,900.00 | 30,950.00 | 30,850.00 | 30,850.00 | 0.0K |
11:02 | 30,900.00 | 30,950.00 | 30,850.00 | 30,900.00 | 0.0K |
11:03 | 30,850.00 | 30,900.00 | 30,850.00 | 30,850.00 | 0.0K |
11:04 | 30,900.00 | 30,900.00 | 30,850.00 | 30,850.00 | 0.0K |
11:05 | 30,850.00 | 30,850.00 | 30,850.00 | 30,850.00 | 0.0K |
11:06 | 30,850.00 | 30,950.00 | 30,850.00 | 30,900.00 | 0.0K |
11:07 | 30,900.00 | 30,900.00 | 30,900.00 | 30,900.00 | 0.0K |
11:08 | 30,900.00 | 30,900.00 | 30,850.00 | 30,850.00 | 0.0K |
11:09 | 30,900.00 | 30,900.00 | 30,850.00 | 30,850.00 | 0.0K |
11:10 | 30,850.00 | 30,900.00 | 30,850.00 | 30,850.00 | 0.0K |
11:11 | 30,900.00 | 30,950.00 | 30,900.00 | 30,900.00 | 0.0K |
11:12 | 30,900.00 | 30,950.00 | 30,900.00 | 30,900.00 | 0.0K |
11:13 | 30,900.00 | 30,950.00 | 30,900.00 | 30,950.00 | 0.0K |
11:14 | 30,950.00 | 31,000.00 | 30,950.00 | 30,950.00 | 0.0K |
11:15 | 31,000.00 | 31,000.00 | 30,950.00 | 30,950.00 | 0.0K |
11:16 | 30,950.00 | 30,950.00 | 30,950.00 | 30,950.00 | 0.0K |
11:17 | 31,000.00 | 31,000.00 | 30,900.00 | 30,950.00 | 0.0K |
11:18 | 30,950.00 | 30,950.00 | 30,950.00 | 30,950.00 | 0.0K |
11:19 | 30,950.00 | 30,950.00 | 30,900.00 | 30,950.00 | 0.0K |
11:20 | 30,950.00 | 31,000.00 | 30,900.00 | 30,900.00 | 0.0K |
11:21 | 30,900.00 | 30,950.00 | 30,900.00 | 30,950.00 | 0.0K |
11:22 | 30,900.00 | 30,900.00 | 30,900.00 | 30,900.00 | 0.0K |
11:23 | 30,900.00 | 30,900.00 | 30,850.00 | 30,850.00 | 0.0K |
11:24 | 30,850.00 | 30,850.00 | 30,850.00 | 30,850.00 | 0.0K |
11:25 | 30,850.00 | 30,900.00 | 30,850.00 | 30,850.00 | 0.0K |
11:26 | 30,850.00 | 30,850.00 | 30,850.00 | 30,850.00 | 0.0K |
11:27 | 30,850.00 | 30,850.00 | 30,850.00 | 30,850.00 | 0.0K |
11:28 | 30,900.00 | 30,900.00 | 30,850.00 | 30,850.00 | 0.0K |
11:29 | 30,850.00 | 30,900.00 | 30,850.00 | 30,900.00 | 0.0K |
13:00 | 30,900.00 | 30,900.00 | 30,800.00 | 30,850.00 | 0.0K |
13:01 | 30,800.00 | 30,850.00 | 30,800.00 | 30,850.00 | 0.0K |
13:02 | 30,800.00 | 30,850.00 | 30,800.00 | 30,800.00 | 71.8K |
13:03 | 30,800.00 | 30,850.00 | 30,800.00 | 30,800.00 | 203.2K |
13:04 | 30,800.00 | 30,800.00 | 30,750.00 | 30,750.00 | 238.3K |
13:05 | 30,800.00 | 30,800.00 | 30,750.00 | 30,800.00 | 42.5K |
13:06 | 30,750.00 | 30,800.00 | 30,750.00 | 30,750.00 | 72.2K |
13:07 | 30,750.00 | 30,800.00 | 30,750.00 | 30,800.00 | 26.4K |
13:08 | 30,750.00 | 30,800.00 | 30,750.00 | 30,750.00 | 103.8K |
13:09 | 30,750.00 | 30,800.00 | 30,750.00 | 30,750.00 | 140.1K |
13:10 | 30,800.00 | 30,850.00 | 30,800.00 | 30,800.00 | 90.7K |
13:11 | 30,800.00 | 30,850.00 | 30,800.00 | 30,850.00 | 110.1K |
13:12 | 30,850.00 | 30,850.00 | 30,800.00 | 30,800.00 | 106.9K |
13:13 | 30,800.00 | 30,800.00 | 30,750.00 | 30,800.00 | 36.0K |
13:14 | 30,800.00 | 30,800.00 | 30,750.00 | 30,800.00 | 10.5K |
13:15 | 30,800.00 | 30,800.00 | 30,750.00 | 30,750.00 | 20.5K |
13:16 | 30,750.00 | 30,800.00 | 30,750.00 | 30,750.00 | 58.4K |
13:17 | 30,750.00 | 30,800.00 | 30,750.00 | 30,750.00 | 145.0K |
13:18 | 30,750.00 | 30,750.00 | 30,750.00 | 30,750.00 | 43.4K |
13:19 | 30,750.00 | 30,800.00 | 30,750.00 | 30,750.00 | 75.3K |
13:20 | 30,750.00 | 30,750.00 | 30,750.00 | 30,750.00 | 22.7K |
13:21 | 30,750.00 | 30,750.00 | 30,700.00 | 30,750.00 | 57.5K |
13:22 | 30,750.00 | 30,750.00 | 30,750.00 | 30,750.00 | 18.2K |
13:23 | 30,750.00 | 30,800.00 | 30,750.00 | 30,750.00 | 10.6K |
13:24 | 30,750.00 | 30,750.00 | 30,750.00 | 30,750.00 | 2.3K |
13:25 | 30,800.00 | 30,850.00 | 30,750.00 | 30,850.00 | 303.3K |
13:26 | 30,800.00 | 30,800.00 | 30,750.00 | 30,800.00 | 6.6K |
13:27 | 30,800.00 | 30,800.00 | 30,800.00 | 30,800.00 | 52.0K |
13:28 | 30,850.00 | 30,850.00 | 30,800.00 | 30,850.00 | 5.4K |
13:29 | 30,800.00 | 30,800.00 | 30,750.00 | 30,800.00 | 97.2K |
13:30 | 30,850.00 | 30,850.00 | 30,800.00 | 30,800.00 | 9.0K |
13:31 | 30,800.00 | 30,850.00 | 30,800.00 | 30,800.00 | 73.2K |
13:32 | 30,850.00 | 30,850.00 | 30,800.00 | 30,800.00 | 147.8K |
13:33 | 30,850.00 | 30,900.00 | 30,800.00 | 30,900.00 | 66.3K |
13:34 | 30,900.00 | 30,900.00 | 30,900.00 | 30,900.00 | 7.1K |
13:35 | 30,900.00 | 30,900.00 | 30,850.00 | 30,850.00 | 11.7K |
13:36 | 30,900.00 | 30,900.00 | 30,850.00 | 30,850.00 | 6.9K |
13:37 | 30,850.00 | 30,900.00 | 30,850.00 | 30,900.00 | 4.8K |
13:38 | 30,900.00 | 30,900.00 | 30,850.00 | 30,900.00 | 65.5K |
13:39 | 30,900.00 | 30,900.00 | 30,850.00 | 30,850.00 | 27.5K |
13:40 | 30,850.00 | 30,850.00 | 30,850.00 | 30,850.00 | 10.7K |
13:41 | 30,850.00 | 30,850.00 | 30,850.00 | 30,850.00 | 6.6K |
13:42 | 30,850.00 | 30,900.00 | 30,850.00 | 30,850.00 | 43.2K |
13:43 | 30,850.00 | 30,850.00 | 30,850.00 | 30,850.00 | 5.3K |
13:44 | 30,850.00 | 30,900.00 | 30,850.00 | 30,900.00 | 9.9K |
13:45 | 30,900.00 | 30,900.00 | 30,850.00 | 30,900.00 | 185.7K |
13:46 | 30,850.00 | 30,900.00 | 30,850.00 | 30,850.00 | 13.8K |
13:47 | 30,900.00 | 30,950.00 | 30,900.00 | 30,950.00 | 77.0K |
13:48 | 30,850.00 | 30,900.00 | 30,850.00 | 30,900.00 | 18.1K |
13:49 | 30,900.00 | 30,900.00 | 30,900.00 | 30,900.00 | 4,837.9K |
13:50 | 30,900.00 | 30,900.00 | 30,850.00 | 30,850.00 | 0.0K |
13:51 | 30,850.00 | 30,900.00 | 30,850.00 | 30,850.00 | 0.0K |
13:52 | 30,900.00 | 30,900.00 | 30,850.00 | 30,850.00 | 0.0K |
13:53 | 30,850.00 | 30,900.00 | 30,850.00 | 30,900.00 | 0.0K |
13:54 | 30,850.00 | 30,900.00 | 30,850.00 | 30,850.00 | 0.0K |
13:55 | 30,850.00 | 30,900.00 | 30,850.00 | 30,850.00 | 0.0K |
13:56 | 30,850.00 | 30,900.00 | 30,850.00 | 30,900.00 | 0.0K |
13:57 | 30,900.00 | 30,900.00 | 30,850.00 | 30,850.00 | 0.0K |
13:58 | 30,850.00 | 30,900.00 | 30,850.00 | 30,850.00 | 0.0K |
13:59 | 30,850.00 | 30,850.00 | 30,850.00 | 30,850.00 | 1,280.4K |
14:00 | 30,850.00 | 30,900.00 | 30,850.00 | 30,850.00 | 0.0K |
14:01 | 30,850.00 | 30,900.00 | 30,850.00 | 30,900.00 | 0.0K |
14:02 | 30,900.00 | 30,900.00 | 30,850.00 | 30,850.00 | 0.0K |
14:03 | 30,900.00 | 30,900.00 | 30,900.00 | 30,900.00 | 0.0K |
14:04 | 30,900.00 | 30,900.00 | 30,900.00 | 30,900.00 | 0.0K |
14:05 | 30,900.00 | 30,900.00 | 30,850.00 | 30,900.00 | 0.0K |
14:06 | 30,900.00 | 30,900.00 | 30,850.00 | 30,850.00 | 0.0K |
14:07 | 30,850.00 | 30,850.00 | 30,800.00 | 30,800.00 | 0.0K |
14:08 | 30,800.00 | 30,800.00 | 30,750.00 | 30,800.00 | 0.0K |
14:09 | 30,750.00 | 30,800.00 | 30,750.00 | 30,800.00 | 0.0K |
14:10 | 30,850.00 | 30,850.00 | 30,800.00 | 30,800.00 | 0.0K |
14:11 | 30,850.00 | 30,900.00 | 30,800.00 | 30,850.00 | 0.0K |
14:12 | 30,850.00 | 30,900.00 | 30,850.00 | 30,850.00 | 0.0K |
14:13 | 30,850.00 | 30,850.00 | 30,750.00 | 30,750.00 | 0.0K |
14:14 | 30,800.00 | 30,800.00 | 30,750.00 | 30,800.00 | 0.0K |
14:15 | 30,800.00 | 30,800.00 | 30,750.00 | 30,800.00 | 0.0K |
14:16 | 30,750.00 | 30,800.00 | 30,750.00 | 30,750.00 | 0.0K |
14:17 | 30,800.00 | 30,850.00 | 30,800.00 | 30,800.00 | 0.0K |
14:18 | 30,800.00 | 30,800.00 | 30,800.00 | 30,800.00 | 0.0K |
14:19 | 30,800.00 | 30,850.00 | 30,800.00 | 30,800.00 | 0.0K |
14:20 | 30,800.00 | 30,800.00 | 30,700.00 | 30,800.00 | 0.0K |
14:21 | 30,750.00 | 30,800.00 | 30,750.00 | 30,800.00 | 0.0K |
14:22 | 30,800.00 | 30,800.00 | 30,750.00 | 30,750.00 | 0.0K |
14:23 | 30,750.00 | 30,800.00 | 30,750.00 | 30,750.00 | 0.0K |
14:24 | 30,750.00 | 30,800.00 | 30,750.00 | 30,750.00 | 0.0K |
14:25 | 30,800.00 | 30,800.00 | 30,750.00 | 30,750.00 | 0.0K |
14:26 | 30,750.00 | 30,800.00 | 30,750.00 | 30,750.00 | 0.0K |
14:27 | 30,800.00 | 30,800.00 | 30,750.00 | 30,750.00 | 0.0K |
14:28 | 30,750.00 | 30,850.00 | 30,750.00 | 30,850.00 | 0.0K |
14:29 | 30,800.00 | 30,900.00 | 30,800.00 | 30,900.00 | 0.0K |
14:45 | 30,900.00 | 30,900.00 | 30,900.00 | 30,900.00 | 0.0K |
15:00 | 30,900.00 | 30,900.00 | 30,900.00 | 30,900.00 | 0.0K |