9,500.00
Last Update: 2025-09-30
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:00 | 9,650.00 | 9,663.00 | 9,585.00 | 9,648.00 | 76.2K |
09:05 | 9,648.00 | 9,665.00 | 9,601.00 | 9,635.00 | 15.3K |
09:10 | 9,635.00 | 9,649.00 | 9,626.00 | 9,637.00 | 8.1K |
09:15 | 9,636.00 | 9,636.00 | 9,590.00 | 9,591.00 | 11.6K |
09:20 | 9,590.00 | 9,621.00 | 9,590.00 | 9,616.00 | 8.1K |
09:25 | 9,609.00 | 9,615.00 | 9,581.00 | 9,615.00 | 5.8K |
09:30 | 9,619.00 | 9,630.00 | 9,608.00 | 9,622.00 | 10.1K |
09:35 | 9,624.00 | 9,637.00 | 9,621.00 | 9,635.00 | 7.2K |
09:40 | 9,635.00 | 9,648.00 | 9,629.00 | 9,631.00 | 7.5K |
09:45 | 9,635.00 | 9,635.00 | 9,604.00 | 9,615.00 | 6.1K |
09:50 | 9,620.00 | 9,621.00 | 9,613.00 | 9,616.00 | 3.1K |
09:55 | 9,610.00 | 9,625.00 | 9,606.00 | 9,615.00 | 4.1K |
10:00 | 9,616.00 | 9,617.00 | 9,601.00 | 9,604.00 | 4.0K |
10:05 | 9,603.00 | 9,607.00 | 9,591.00 | 9,604.00 | 5.7K |
10:10 | 9,597.00 | 9,597.00 | 9,573.00 | 9,585.00 | 5.9K |
10:15 | 9,585.00 | 9,589.00 | 9,572.00 | 9,572.00 | 3.0K |
10:20 | 9,578.00 | 9,592.00 | 9,563.00 | 9,568.00 | 5.1K |
10:25 | 9,567.00 | 9,567.00 | 9,554.00 | 9,557.00 | 2.7K |
10:30 | 9,561.00 | 9,570.00 | 9,557.00 | 9,570.00 | 2.5K |
10:35 | 9,575.00 | 9,576.00 | 9,563.00 | 9,575.00 | 3.8K |
10:40 | 9,578.00 | 9,599.00 | 9,574.00 | 9,575.00 | 4.9K |
10:45 | 9,582.00 | 9,582.00 | 9,568.00 | 9,568.00 | 2.2K |
10:50 | 9,576.00 | 9,576.00 | 9,557.00 | 9,557.00 | 3.2K |
10:55 | 9,551.00 | 9,558.00 | 9,540.00 | 9,545.00 | 11.4K |
11:00 | 9,547.00 | 9,551.00 | 9,542.00 | 9,551.00 | 2.9K |
11:05 | 9,551.00 | 9,560.00 | 9,545.00 | 9,545.00 | 1.8K |
11:10 | 9,545.00 | 9,548.00 | 9,518.00 | 9,523.00 | 8.2K |
11:15 | 9,523.00 | 9,524.00 | 9,507.00 | 9,520.00 | 3.5K |
11:20 | 9,521.00 | 9,524.00 | 9,514.00 | 9,524.00 | 3.3K |
11:25 | 9,526.00 | 9,528.00 | 9,510.00 | 9,512.00 | 3.3K |
11:30 | 9,516.00 | 9,516.00 | 9,516.00 | 9,516.00 | 0.6K |
12:30 | 9,528.00 | 9,528.00 | 9,507.00 | 9,526.00 | 17.9K |
12:35 | 9,536.00 | 9,556.00 | 9,536.00 | 9,556.00 | 5.7K |
12:40 | 9,553.00 | 9,556.00 | 9,545.00 | 9,552.00 | 3.4K |
12:45 | 9,553.00 | 9,560.00 | 9,551.00 | 9,554.00 | 5.5K |
12:50 | 9,554.00 | 9,561.00 | 9,550.00 | 9,556.00 | 4.4K |
12:55 | 9,555.00 | 9,558.00 | 9,545.00 | 9,545.00 | 2.9K |
13:00 | 9,541.00 | 9,547.00 | 9,531.00 | 9,531.00 | 4.1K |
13:05 | 9,536.00 | 9,538.00 | 9,525.00 | 9,527.00 | 5.5K |
13:10 | 9,522.00 | 9,526.00 | 9,512.00 | 9,516.00 | 4.0K |
13:15 | 9,521.00 | 9,521.00 | 9,513.00 | 9,513.00 | 2.0K |
13:20 | 9,514.00 | 9,517.00 | 9,510.00 | 9,517.00 | 2.1K |
13:25 | 9,522.00 | 9,530.00 | 9,520.00 | 9,527.00 | 6.6K |
13:30 | 9,527.00 | 9,527.00 | 9,520.00 | 9,521.00 | 1.9K |
13:35 | 9,522.00 | 9,523.00 | 9,497.00 | 9,517.00 | 11.2K |
13:40 | 9,519.00 | 9,521.00 | 9,515.00 | 9,521.00 | 2.0K |
13:45 | 9,522.00 | 9,522.00 | 9,505.00 | 9,508.00 | 5.0K |
13:50 | 9,513.00 | 9,517.00 | 9,506.00 | 9,510.00 | 3.2K |
13:55 | 9,523.00 | 9,523.00 | 9,510.00 | 9,515.00 | 7.6K |
14:00 | 9,520.00 | 9,527.00 | 9,512.00 | 9,520.00 | 4.0K |
14:05 | 9,519.00 | 9,522.00 | 9,515.00 | 9,519.00 | 1.9K |
14:10 | 9,520.00 | 9,529.00 | 9,520.00 | 9,525.00 | 3.8K |
14:15 | 9,537.00 | 9,542.00 | 9,523.00 | 9,523.00 | 6.9K |
14:20 | 9,525.00 | 9,535.00 | 9,525.00 | 9,534.00 | 3.2K |
14:25 | 9,530.00 | 9,530.00 | 9,521.00 | 9,521.00 | 2.9K |
14:30 | 9,524.00 | 9,534.00 | 9,521.00 | 9,521.00 | 2.5K |
14:35 | 9,523.00 | 9,528.00 | 9,523.00 | 9,523.00 | 1.9K |
14:40 | 9,525.00 | 9,525.00 | 9,518.00 | 9,518.00 | 6.3K |
14:45 | 9,521.00 | 9,521.00 | 9,505.00 | 9,505.00 | 4.6K |
14:50 | 9,511.00 | 9,518.00 | 9,505.00 | 9,510.00 | 3.5K |
14:55 | 9,515.00 | 9,515.00 | 9,497.00 | 9,500.00 | 5.9K |
15:00 | 9,495.00 | 9,501.00 | 9,494.00 | 9,498.00 | 12.5K |
15:05 | 9,499.00 | 9,499.00 | 9,487.00 | 9,490.00 | 5.1K |
15:10 | 9,490.00 | 9,500.00 | 9,486.00 | 9,498.00 | 4.0K |
15:15 | 9,497.00 | 9,498.00 | 9,492.00 | 9,497.00 | 5.7K |
15:20 | 9,496.00 | 9,503.00 | 9,492.00 | 9,492.00 | 9.4K |
15:30 | 9,522.00 | 9,522.00 | 9,522.00 | 9,522.00 | 144.9K |