35,500.00
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:15 | 36,000.00 | 36,000.00 | 35,850.00 | 35,900.00 | 594.5K |
| 09:16 | 35,900.00 | 35,950.00 | 35,900.00 | 35,950.00 | 23.5K |
| 09:17 | 35,950.00 | 35,950.00 | 35,900.00 | 35,900.00 | 26.2K |
| 09:18 | 35,950.00 | 35,950.00 | 35,900.00 | 35,950.00 | 53.8K |
| 09:19 | 35,950.00 | 36,000.00 | 35,900.00 | 35,950.00 | 27.6K |
| 09:20 | 36,000.00 | 36,100.00 | 35,950.00 | 36,000.00 | 121.3K |
| 09:21 | 36,050.00 | 36,050.00 | 36,050.00 | 36,050.00 | 46.7K |
| 09:22 | 36,050.00 | 36,100.00 | 36,050.00 | 36,100.00 | 240.1K |
| 09:23 | 36,100.00 | 36,100.00 | 36,100.00 | 36,100.00 | 81.5K |
| 09:24 | 36,100.00 | 36,150.00 | 36,100.00 | 36,100.00 | 9.8K |
| 09:25 | 36,100.00 | 36,200.00 | 36,100.00 | 36,200.00 | 152.7K |
| 09:26 | 36,200.00 | 36,200.00 | 36,150.00 | 36,200.00 | 81.2K |
| 09:27 | 36,200.00 | 36,200.00 | 36,150.00 | 36,200.00 | 56.5K |
| 09:28 | 36,200.00 | 36,200.00 | 36,150.00 | 36,200.00 | 10.1K |
| 09:29 | 36,200.00 | 36,200.00 | 36,150.00 | 36,200.00 | 15.4K |
| 09:30 | 36,200.00 | 36,250.00 | 36,200.00 | 36,200.00 | 24.6K |
| 09:31 | 36,200.00 | 36,300.00 | 36,200.00 | 36,300.00 | 64.3K |
| 09:32 | 36,300.00 | 36,450.00 | 36,300.00 | 36,450.00 | 46.1K |
| 09:33 | 36,450.00 | 36,700.00 | 36,450.00 | 36,700.00 | 159.4K |
| 09:34 | 36,650.00 | 36,650.00 | 36,500.00 | 36,600.00 | 69.4K |
| 09:35 | 36,550.00 | 36,600.00 | 36,550.00 | 36,600.00 | 19.3K |
| 09:36 | 36,550.00 | 36,600.00 | 36,550.00 | 36,550.00 | 45.6K |
| 09:37 | 36,550.00 | 36,600.00 | 36,550.00 | 36,550.00 | 275.5K |
| 09:38 | 36,500.00 | 36,500.00 | 36,400.00 | 36,500.00 | 23.6K |
| 09:39 | 36,500.00 | 36,500.00 | 36,400.00 | 36,400.00 | 79.4K |
| 09:40 | 36,450.00 | 36,450.00 | 36,200.00 | 36,200.00 | 91.4K |
| 09:41 | 36,200.00 | 36,500.00 | 36,200.00 | 36,250.00 | 51.5K |
| 09:42 | 36,400.00 | 36,400.00 | 36,300.00 | 36,300.00 | 4.7K |
| 09:43 | 36,400.00 | 36,400.00 | 36,200.00 | 36,200.00 | 32.2K |
| 09:44 | 36,300.00 | 36,300.00 | 36,150.00 | 36,150.00 | 42.1K |
| 09:45 | 36,150.00 | 36,200.00 | 36,150.00 | 36,200.00 | 17.2K |
| 09:46 | 36,250.00 | 36,250.00 | 36,200.00 | 36,250.00 | 26.7K |
| 09:47 | 36,200.00 | 36,250.00 | 36,200.00 | 36,200.00 | 27.0K |
| 09:48 | 36,200.00 | 36,250.00 | 36,200.00 | 36,250.00 | 5.6K |
| 09:49 | 36,250.00 | 36,300.00 | 36,250.00 | 36,250.00 | 56.3K |
| 09:50 | 36,250.00 | 36,250.00 | 36,200.00 | 36,200.00 | 136.1K |
| 09:51 | 36,150.00 | 36,150.00 | 36,100.00 | 36,150.00 | 114.9K |
| 09:52 | 36,150.00 | 36,150.00 | 36,100.00 | 36,150.00 | 125.2K |
| 09:53 | 36,150.00 | 36,200.00 | 36,150.00 | 36,200.00 | 13.8K |
| 09:54 | 36,150.00 | 36,200.00 | 36,150.00 | 36,200.00 | 7.2K |
| 09:55 | 36,200.00 | 36,200.00 | 36,150.00 | 36,150.00 | 5.5K |
| 09:56 | 36,150.00 | 36,200.00 | 36,150.00 | 36,150.00 | 77.8K |
| 09:57 | 36,150.00 | 36,150.00 | 36,100.00 | 36,100.00 | 94.7K |
| 09:58 | 36,100.00 | 36,100.00 | 36,050.00 | 36,050.00 | 46.3K |
| 09:59 | 36,100.00 | 36,100.00 | 36,000.00 | 36,050.00 | 118.1K |
| 10:00 | 36,050.00 | 36,050.00 | 36,000.00 | 36,000.00 | 58.5K |
| 10:01 | 36,000.00 | 36,050.00 | 35,950.00 | 35,950.00 | 74.6K |
| 10:02 | 35,950.00 | 35,950.00 | 35,950.00 | 35,950.00 | 64.6K |
| 10:03 | 35,950.00 | 35,950.00 | 35,850.00 | 35,850.00 | 54.0K |
| 10:04 | 35,850.00 | 35,850.00 | 35,800.00 | 35,800.00 | 211.1K |
| 10:05 | 35,850.00 | 35,850.00 | 35,800.00 | 35,800.00 | 90.7K |
| 10:06 | 35,800.00 | 35,850.00 | 35,750.00 | 35,800.00 | 44.3K |
| 10:07 | 35,800.00 | 35,800.00 | 35,750.00 | 35,750.00 | 97.6K |
| 10:08 | 35,750.00 | 35,800.00 | 35,700.00 | 35,700.00 | 134.6K |
| 10:09 | 35,700.00 | 35,700.00 | 35,650.00 | 35,650.00 | 95.5K |
| 10:10 | 35,650.00 | 35,700.00 | 35,650.00 | 35,700.00 | 23.2K |
| 10:11 | 35,700.00 | 35,750.00 | 35,700.00 | 35,750.00 | 130.1K |
| 10:12 | 35,750.00 | 35,800.00 | 35,700.00 | 35,800.00 | 77.2K |
| 10:13 | 35,800.00 | 35,850.00 | 35,800.00 | 35,800.00 | 12.8K |
| 10:14 | 35,850.00 | 35,850.00 | 35,800.00 | 35,800.00 | 19.1K |
| 10:15 | 35,800.00 | 35,850.00 | 35,800.00 | 35,800.00 | 20.0K |
| 10:16 | 35,800.00 | 35,850.00 | 35,800.00 | 35,800.00 | 21.5K |
| 10:17 | 35,750.00 | 35,750.00 | 35,700.00 | 35,750.00 | 54.5K |
| 10:18 | 35,750.00 | 35,800.00 | 35,700.00 | 35,800.00 | 24.8K |
| 10:19 | 35,750.00 | 35,800.00 | 35,750.00 | 35,750.00 | 1,401.9K |
| 10:20 | 35,750.00 | 35,750.00 | 35,750.00 | 35,750.00 | 0.0K |
| 10:21 | 35,700.00 | 35,750.00 | 35,700.00 | 35,750.00 | 0.0K |
| 10:22 | 35,750.00 | 35,750.00 | 35,700.00 | 35,750.00 | 0.0K |
| 10:23 | 35,700.00 | 35,750.00 | 35,700.00 | 35,700.00 | 0.0K |
| 10:24 | 35,700.00 | 35,750.00 | 35,700.00 | 35,700.00 | 0.0K |
| 10:25 | 35,700.00 | 35,750.00 | 35,650.00 | 35,650.00 | 0.0K |
| 10:26 | 35,700.00 | 35,700.00 | 35,650.00 | 35,700.00 | 0.0K |
| 10:27 | 35,700.00 | 35,750.00 | 35,700.00 | 35,700.00 | 0.0K |
| 10:28 | 35,700.00 | 35,750.00 | 35,700.00 | 35,700.00 | 0.0K |
| 10:29 | 35,750.00 | 35,750.00 | 35,700.00 | 35,750.00 | 0.0K |
| 10:30 | 35,700.00 | 35,750.00 | 35,700.00 | 35,750.00 | 0.0K |
| 10:31 | 35,750.00 | 35,750.00 | 35,700.00 | 35,750.00 | 0.0K |
| 10:32 | 35,750.00 | 35,800.00 | 35,700.00 | 35,800.00 | 0.0K |
| 10:33 | 35,750.00 | 35,800.00 | 35,750.00 | 35,750.00 | 0.0K |
| 10:34 | 35,750.00 | 35,850.00 | 35,750.00 | 35,800.00 | 0.0K |
| 10:35 | 35,850.00 | 35,850.00 | 35,800.00 | 35,850.00 | 0.0K |
| 10:36 | 35,850.00 | 35,900.00 | 35,850.00 | 35,900.00 | 0.0K |
| 10:37 | 35,900.00 | 35,950.00 | 35,850.00 | 35,950.00 | 0.0K |
| 10:38 | 35,950.00 | 36,000.00 | 35,900.00 | 35,900.00 | 0.0K |
| 10:39 | 36,000.00 | 36,000.00 | 35,950.00 | 36,000.00 | 0.0K |
| 10:40 | 35,950.00 | 36,000.00 | 35,950.00 | 36,000.00 | 0.0K |
| 10:41 | 36,000.00 | 36,000.00 | 35,950.00 | 35,950.00 | 0.0K |
| 10:42 | 36,000.00 | 36,000.00 | 35,950.00 | 35,950.00 | 0.0K |
| 10:43 | 35,950.00 | 36,000.00 | 35,900.00 | 35,900.00 | 0.0K |
| 10:44 | 35,900.00 | 35,900.00 | 35,850.00 | 35,850.00 | 0.0K |
| 10:45 | 35,900.00 | 35,950.00 | 35,900.00 | 35,900.00 | 0.0K |
| 10:46 | 35,900.00 | 35,950.00 | 35,850.00 | 35,950.00 | 0.0K |
| 10:47 | 35,900.00 | 35,900.00 | 35,850.00 | 35,900.00 | 0.0K |
| 10:48 | 35,850.00 | 35,900.00 | 35,850.00 | 35,850.00 | 0.0K |
| 10:49 | 35,850.00 | 35,900.00 | 35,800.00 | 35,850.00 | 0.0K |
| 10:50 | 35,850.00 | 35,900.00 | 35,800.00 | 35,850.00 | 31.7K |
| 10:51 | 35,800.00 | 35,900.00 | 35,800.00 | 35,900.00 | 85.1K |
| 10:52 | 35,900.00 | 35,900.00 | 35,850.00 | 35,900.00 | 17.7K |
| 10:53 | 35,850.00 | 35,950.00 | 35,850.00 | 35,950.00 | 103.3K |
| 10:54 | 35,950.00 | 35,950.00 | 35,900.00 | 35,900.00 | 9.0K |
| 10:55 | 35,900.00 | 35,950.00 | 35,850.00 | 35,900.00 | 29.3K |
| 10:56 | 35,850.00 | 35,850.00 | 35,800.00 | 35,850.00 | 119.0K |
| 10:57 | 35,850.00 | 35,900.00 | 35,850.00 | 35,900.00 | 22.0K |
| 10:58 | 35,850.00 | 35,850.00 | 35,800.00 | 35,800.00 | 25.9K |
| 10:59 | 35,800.00 | 35,850.00 | 35,800.00 | 35,850.00 | 12.0K |
| 11:00 | 35,850.00 | 35,850.00 | 35,800.00 | 35,800.00 | 72.6K |
| 11:01 | 35,850.00 | 35,850.00 | 35,800.00 | 35,800.00 | 6.7K |
| 11:02 | 35,800.00 | 35,850.00 | 35,800.00 | 35,850.00 | 40.8K |
| 11:03 | 35,850.00 | 35,850.00 | 35,800.00 | 35,800.00 | 20.4K |
| 11:04 | 35,850.00 | 35,900.00 | 35,850.00 | 35,850.00 | 56.1K |
| 11:05 | 35,850.00 | 35,900.00 | 35,850.00 | 35,900.00 | 32.9K |
| 11:06 | 35,850.00 | 35,900.00 | 35,800.00 | 35,800.00 | 29.4K |
| 11:07 | 35,800.00 | 35,850.00 | 35,750.00 | 35,800.00 | 43.1K |
| 11:08 | 35,800.00 | 35,850.00 | 35,750.00 | 35,850.00 | 37.0K |
| 11:09 | 35,850.00 | 35,850.00 | 35,800.00 | 35,800.00 | 12.7K |
| 11:10 | 35,800.00 | 35,850.00 | 35,800.00 | 35,850.00 | 9.0K |
| 11:11 | 35,850.00 | 35,850.00 | 35,800.00 | 35,800.00 | 78.9K |
| 11:12 | 35,800.00 | 35,800.00 | 35,750.00 | 35,750.00 | 53.4K |
| 11:13 | 35,750.00 | 35,800.00 | 35,750.00 | 35,750.00 | 6.8K |
| 11:14 | 35,750.00 | 35,800.00 | 35,750.00 | 35,800.00 | 39.8K |
| 11:15 | 35,800.00 | 35,800.00 | 35,750.00 | 35,750.00 | 21.5K |
| 11:16 | 35,750.00 | 35,800.00 | 35,700.00 | 35,800.00 | 79.0K |
| 11:17 | 35,750.00 | 35,800.00 | 35,750.00 | 35,800.00 | 129.5K |
| 11:18 | 35,800.00 | 35,800.00 | 35,750.00 | 35,800.00 | 9.2K |
| 11:19 | 35,750.00 | 35,850.00 | 35,750.00 | 35,850.00 | 63.4K |
| 11:20 | 35,850.00 | 35,850.00 | 35,750.00 | 35,800.00 | 57.3K |
| 11:21 | 35,800.00 | 35,850.00 | 35,750.00 | 35,850.00 | 66.4K |
| 11:22 | 35,850.00 | 35,850.00 | 35,750.00 | 35,750.00 | 18.2K |
| 11:23 | 35,800.00 | 35,800.00 | 35,750.00 | 35,750.00 | 4.3K |
| 11:24 | 35,750.00 | 35,750.00 | 35,750.00 | 35,750.00 | 71.4K |
| 11:25 | 35,800.00 | 35,800.00 | 35,750.00 | 35,750.00 | 19.1K |
| 11:26 | 35,750.00 | 35,800.00 | 35,750.00 | 35,750.00 | 56.2K |
| 11:27 | 35,750.00 | 35,800.00 | 35,750.00 | 35,800.00 | 8.5K |
| 11:28 | 35,750.00 | 35,800.00 | 35,750.00 | 35,750.00 | 69.2K |
| 11:29 | 35,750.00 | 35,800.00 | 35,750.00 | 35,750.00 | 6.8K |
| 13:00 | 35,800.00 | 35,800.00 | 35,700.00 | 35,700.00 | 218.5K |
| 13:01 | 35,750.00 | 35,750.00 | 35,700.00 | 35,700.00 | 23.7K |
| 13:02 | 35,700.00 | 35,700.00 | 35,650.00 | 35,650.00 | 129.5K |
| 13:03 | 35,650.00 | 35,650.00 | 35,550.00 | 35,550.00 | 363.0K |
| 13:04 | 35,600.00 | 35,600.00 | 35,500.00 | 35,500.00 | 346.5K |
| 13:05 | 35,500.00 | 35,550.00 | 35,500.00 | 35,550.00 | 110.5K |
| 13:06 | 35,550.00 | 35,650.00 | 35,550.00 | 35,650.00 | 47.5K |
| 13:07 | 35,600.00 | 35,700.00 | 35,600.00 | 35,700.00 | 20.8K |
| 13:08 | 35,700.00 | 35,750.00 | 35,700.00 | 35,750.00 | 40.4K |
| 13:09 | 35,750.00 | 35,850.00 | 35,750.00 | 35,850.00 | 131.2K |
| 13:10 | 35,850.00 | 35,900.00 | 35,850.00 | 35,900.00 | 98.8K |
| 13:11 | 35,850.00 | 35,900.00 | 35,800.00 | 35,850.00 | 122.9K |
| 13:12 | 35,800.00 | 35,850.00 | 35,800.00 | 35,800.00 | 255.6K |
| 13:13 | 35,800.00 | 35,850.00 | 35,750.00 | 35,850.00 | 53.5K |
| 13:14 | 35,800.00 | 35,850.00 | 35,800.00 | 35,800.00 | 40.1K |
| 13:15 | 35,800.00 | 35,850.00 | 35,750.00 | 35,750.00 | 64.1K |
| 13:16 | 35,750.00 | 35,800.00 | 35,750.00 | 35,750.00 | 31.7K |
| 13:17 | 35,800.00 | 35,800.00 | 35,750.00 | 35,750.00 | 28.3K |
| 13:18 | 35,800.00 | 35,800.00 | 35,750.00 | 35,750.00 | 70.4K |
| 13:19 | 35,750.00 | 35,750.00 | 35,700.00 | 35,750.00 | 27.1K |
| 13:20 | 35,750.00 | 35,750.00 | 35,650.00 | 35,700.00 | 188.0K |
| 13:21 | 35,700.00 | 35,750.00 | 35,700.00 | 35,750.00 | 59.8K |
| 13:22 | 35,700.00 | 35,700.00 | 35,650.00 | 35,650.00 | 69.5K |
| 13:23 | 35,700.00 | 35,700.00 | 35,650.00 | 35,650.00 | 8.7K |
| 13:24 | 35,650.00 | 35,700.00 | 35,600.00 | 35,600.00 | 101.4K |
| 13:25 | 35,600.00 | 35,650.00 | 35,600.00 | 35,600.00 | 92.2K |
| 13:26 | 35,550.00 | 35,650.00 | 35,550.00 | 35,600.00 | 50.6K |
| 13:27 | 35,600.00 | 35,600.00 | 35,500.00 | 35,550.00 | 178.4K |
| 13:28 | 35,500.00 | 35,550.00 | 35,500.00 | 35,550.00 | 60.3K |
| 13:29 | 35,550.00 | 35,550.00 | 35,500.00 | 35,500.00 | 215.8K |
| 13:30 | 35,550.00 | 35,550.00 | 35,500.00 | 35,500.00 | 136.4K |
| 13:31 | 35,550.00 | 35,550.00 | 35,500.00 | 35,550.00 | 69.9K |
| 13:32 | 35,500.00 | 35,550.00 | 35,500.00 | 35,550.00 | 33.3K |
| 13:33 | 35,550.00 | 35,550.00 | 35,500.00 | 35,500.00 | 30.1K |
| 13:34 | 35,550.00 | 35,550.00 | 35,500.00 | 35,500.00 | 23.5K |
| 13:35 | 35,550.00 | 35,600.00 | 35,550.00 | 35,600.00 | 52.0K |
| 13:36 | 35,550.00 | 35,650.00 | 35,550.00 | 35,600.00 | 63.5K |
| 13:37 | 35,600.00 | 35,650.00 | 35,600.00 | 35,650.00 | 25.7K |
| 13:38 | 35,650.00 | 35,650.00 | 35,600.00 | 35,650.00 | 63.0K |
| 13:39 | 35,650.00 | 35,700.00 | 35,600.00 | 35,650.00 | 49.5K |
| 13:40 | 35,650.00 | 35,750.00 | 35,600.00 | 35,650.00 | 139.8K |
| 13:41 | 35,650.00 | 35,750.00 | 35,600.00 | 35,650.00 | 77.6K |
| 13:42 | 35,650.00 | 35,650.00 | 35,600.00 | 35,650.00 | 10.5K |
| 13:43 | 35,650.00 | 35,700.00 | 35,650.00 | 35,700.00 | 20.0K |
| 13:44 | 35,700.00 | 35,750.00 | 35,650.00 | 35,750.00 | 165.3K |
| 13:45 | 35,750.00 | 35,900.00 | 35,750.00 | 35,850.00 | 123.8K |
| 13:46 | 35,900.00 | 36,000.00 | 35,850.00 | 36,000.00 | 255.3K |
| 13:47 | 35,950.00 | 36,100.00 | 35,950.00 | 36,100.00 | 208.5K |
| 13:48 | 36,050.00 | 36,200.00 | 36,050.00 | 36,200.00 | 311.3K |
| 13:49 | 36,200.00 | 36,300.00 | 36,200.00 | 36,300.00 | 189.5K |
| 13:50 | 36,300.00 | 36,500.00 | 36,300.00 | 36,500.00 | 282.3K |
| 13:51 | 36,500.00 | 36,500.00 | 36,300.00 | 36,300.00 | 218.8K |
| 13:52 | 36,250.00 | 36,250.00 | 36,100.00 | 36,150.00 | 93.1K |
| 13:53 | 36,150.00 | 36,150.00 | 36,050.00 | 36,100.00 | 113.5K |
| 13:54 | 36,050.00 | 36,050.00 | 36,000.00 | 36,000.00 | 108.4K |
| 13:55 | 36,000.00 | 36,050.00 | 36,000.00 | 36,050.00 | 96.5K |
| 13:56 | 36,100.00 | 36,100.00 | 36,000.00 | 36,000.00 | 48.4K |
| 13:57 | 36,050.00 | 36,050.00 | 36,000.00 | 36,050.00 | 30.2K |
| 13:58 | 36,050.00 | 36,050.00 | 36,000.00 | 36,000.00 | 31.9K |
| 13:59 | 36,050.00 | 36,050.00 | 35,950.00 | 36,000.00 | 42.7K |
| 14:00 | 36,000.00 | 36,000.00 | 35,950.00 | 36,000.00 | 13.2K |
| 14:01 | 36,000.00 | 36,000.00 | 35,950.00 | 36,000.00 | 99.7K |
| 14:02 | 36,000.00 | 36,050.00 | 36,000.00 | 36,000.00 | 118.4K |
| 14:03 | 36,000.00 | 36,000.00 | 35,950.00 | 36,000.00 | 80.4K |
| 14:04 | 36,000.00 | 36,000.00 | 35,950.00 | 36,000.00 | 18.2K |
| 14:05 | 36,000.00 | 36,000.00 | 35,950.00 | 35,950.00 | 101.2K |
| 14:06 | 35,950.00 | 36,000.00 | 35,950.00 | 35,950.00 | 23.0K |
| 14:07 | 36,000.00 | 36,000.00 | 35,950.00 | 35,950.00 | 24.5K |
| 14:08 | 35,950.00 | 35,950.00 | 35,900.00 | 35,950.00 | 45.5K |
| 14:09 | 35,950.00 | 35,950.00 | 35,900.00 | 35,950.00 | 58.8K |
| 14:10 | 35,950.00 | 36,000.00 | 35,900.00 | 35,950.00 | 41.5K |
| 14:11 | 35,950.00 | 35,950.00 | 35,900.00 | 35,900.00 | 132.6K |
| 14:12 | 35,900.00 | 35,900.00 | 35,850.00 | 35,900.00 | 23.5K |
| 14:13 | 35,900.00 | 35,950.00 | 35,900.00 | 35,900.00 | 37.3K |
| 14:14 | 35,900.00 | 35,950.00 | 35,900.00 | 35,900.00 | 42.1K |
| 14:15 | 35,900.00 | 35,900.00 | 35,850.00 | 35,850.00 | 24.7K |
| 14:16 | 35,900.00 | 35,950.00 | 35,850.00 | 35,950.00 | 28.8K |
| 14:17 | 35,900.00 | 36,000.00 | 35,900.00 | 36,000.00 | 138.8K |
| 14:18 | 35,950.00 | 36,050.00 | 35,950.00 | 36,000.00 | 109.0K |
| 14:19 | 36,050.00 | 36,050.00 | 36,000.00 | 36,050.00 | 100.7K |
| 14:20 | 36,050.00 | 36,050.00 | 36,000.00 | 36,050.00 | 38.1K |
| 14:21 | 36,050.00 | 36,050.00 | 36,000.00 | 36,000.00 | 89.2K |
| 14:22 | 36,000.00 | 36,050.00 | 36,000.00 | 36,000.00 | 165.0K |
| 14:23 | 36,000.00 | 36,100.00 | 36,000.00 | 36,100.00 | 146.0K |
| 14:24 | 36,100.00 | 36,100.00 | 36,050.00 | 36,050.00 | 111.9K |
| 14:25 | 36,050.00 | 36,050.00 | 36,000.00 | 36,050.00 | 107.0K |
| 14:26 | 36,000.00 | 36,050.00 | 36,000.00 | 36,050.00 | 9.5K |
| 14:27 | 36,000.00 | 36,050.00 | 36,000.00 | 36,000.00 | 66.1K |
| 14:28 | 36,000.00 | 36,050.00 | 36,000.00 | 36,000.00 | 84.7K |
| 14:29 | 36,000.00 | 36,050.00 | 36,000.00 | 36,000.00 | 68.7K |
| 14:45 | 36,100.00 | 36,100.00 | 36,100.00 | 36,100.00 | 1.0K |
| 15:00 | 36,100.00 | 36,100.00 | 36,100.00 | 36,100.00 | 1,059.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-10-03 | 36,100.00 | 36,100.00 | 35,100.00 | 35,500.00 | 22.1M |
| 2025-10-02 | 37,500.00 | 37,500.00 | 36,050.00 | 36,200.00 | 14.7M |
| 2025-10-01 | 36,800.00 | 37,800.00 | 36,550.00 | 37,000.00 | 31.1M |
| 2025-09-30 | 36,500.00 | 36,500.00 | 35,150.00 | 36,100.00 | 17.7M |
| 2025-09-29 | 36,000.00 | 36,700.00 | 35,500.00 | 36,100.00 | 17.4M |
| 2025-09-26 | 37,400.00 | 37,400.00 | 35,950.00 | 36,000.00 | 22.0M |
| 2025-09-25 | 37,300.00 | 38,000.00 | 37,050.00 | 37,250.00 | 25.0M |
| 2025-09-24 | 37,150.00 | 37,150.00 | 36,000.00 | 37,100.00 | 25.9M |
| 2025-09-23 | 36,150.00 | 37,200.00 | 35,750.00 | 36,900.00 | 23.3M |
| 2025-09-22 | 36,000.00 | 36,200.00 | 33,550.00 | 36,150.00 | 47.7M |
| 2025-09-19 | 37,100.00 | 37,500.00 | 35,200.00 | 35,200.00 | 39.1M |
| 2025-09-18 | 36,700.00 | 37,450.00 | 35,700.00 | 37,000.00 | 27.6M |
| 2025-09-17 | 37,500.00 | 37,700.00 | 36,500.00 | 36,500.00 | 20.2M |
| 2025-09-16 | 39,950.00 | 39,950.00 | 37,500.00 | 38,000.00 | 62.4M |
| 2025-09-15 | 36,500.00 | 37,450.00 | 36,000.00 | 37,450.00 | 49.4M |
| 2025-09-12 | 35,050.00 | 35,150.00 | 34,350.00 | 35,000.00 | 27.3M |
| 2025-09-11 | 35,700.00 | 35,700.00 | 33,300.00 | 34,800.00 | 44.9M |
| 2025-09-10 | 36,400.00 | 36,450.00 | 35,150.00 | 35,800.00 | 33.1M |
| 2025-09-09 | 32,600.00 | 35,500.00 | 31,550.00 | 35,500.00 | 38.5M |
| 2025-09-08 | 35,950.00 | 35,950.00 | 33,500.00 | 33,500.00 | 48.9M |
| 2025-09-05 | 38,000.00 | 38,000.00 | 35,500.00 | 36,000.00 | 38.2M |
| 2025-09-04 | 37,850.00 | 37,950.00 | 37,100.00 | 37,500.00 | 24.5M |
| 2025-09-03 | 37,600.00 | 37,850.00 | 36,900.00 | 37,450.00 | 22.9M |
| 2025-08-29 | 38,800.00 | 39,250.00 | 37,650.00 | 37,700.00 | 64.7M |
| 2025-08-28 | 37,000.00 | 38,450.00 | 35,850.00 | 38,400.00 | 58.1M |
| 2025-08-27 | 36,050.00 | 37,250.00 | 35,500.00 | 36,850.00 | 61.2M |
| 2025-08-26 | 32,450.00 | 34,850.00 | 32,300.00 | 34,850.00 | 32.1M |
| 2025-08-25 | 36,450.00 | 36,450.00 | 32,300.00 | 32,600.00 | 35.7M |
| 2025-08-22 | 34,400.00 | 35,500.00 | 32,900.00 | 34,500.00 | 43.5M |
| 2025-08-21 | 37,300.00 | 37,500.00 | 35,000.00 | 35,000.00 | 33.7M |
| 2025-08-20 | 36,300.00 | 37,450.00 | 33,800.00 | 36,500.00 | 48.7M |
| 2025-08-19 | 37,250.00 | 38,050.00 | 35,800.00 | 36,300.00 | 33.0M |
| 2025-08-18 | 36,400.00 | 37,000.00 | 35,250.00 | 37,000.00 | 39.0M |
| 2025-08-15 | 34,700.00 | 34,700.00 | 33,500.00 | 34,700.00 | 45.1M |
| 2025-08-14 | 30,500.00 | 32,450.00 | 30,450.00 | 32,450.00 | 38.5M |
| 2025-08-13 | 30,000.00 | 30,450.00 | 28,300.00 | 30,350.00 | 61.9M |
| 2025-08-12 | 29,600.00 | 30,200.00 | 29,000.00 | 30,000.00 | 31.3M |
| 2025-08-11 | 29,000.00 | 29,950.00 | 28,400.00 | 29,250.00 | 46.9M |
| 2025-08-08 | 28,550.00 | 29,200.00 | 27,850.00 | 28,500.00 | 52.3M |
| 2025-08-07 | 29,200.00 | 29,200.00 | 27,750.00 | 28,350.00 | 40.0M |
| 2025-08-06 | 26,950.00 | 28,650.00 | 26,450.00 | 28,500.00 | 60.2M |
| 2025-08-05 | 28,450.00 | 28,450.00 | 25,800.00 | 26,800.00 | 77.8M |
| 2025-08-04 | 25,350.00 | 27,900.00 | 25,300.00 | 27,700.00 | 45.1M |
| 2025-08-01 | 27,300.00 | 27,800.00 | 26,000.00 | 26,300.00 | 50.2M |
| 2025-07-31 | 26,300.00 | 27,300.00 | 25,550.00 | 27,300.00 | 54.2M |
| 2025-07-30 | 24,400.00 | 25,600.00 | 23,450.00 | 25,600.00 | 73.0M |
| 2025-07-29 | 27,350.00 | 27,350.00 | 23,950.00 | 23,950.00 | 118.8M |
| 2025-07-28 | 25,600.00 | 25,700.00 | 25,150.00 | 25,700.00 | 32.9M |
| 2025-07-25 | 22,900.00 | 24,050.00 | 22,700.00 | 24,050.00 | 35.3M |
| 2025-07-24 | 22,000.00 | 22,500.00 | 21,400.00 | 22,500.00 | 44.9M |
| 2025-07-23 | 21,500.00 | 22,050.00 | 20,850.00 | 21,650.00 | 64.6M |
| 2025-07-22 | 19,150.00 | 20,650.00 | 19,100.00 | 20,650.00 | 61.7M |
| 2025-07-21 | 19,450.00 | 19,700.00 | 18,600.00 | 19,300.00 | 71.0M |
| 2025-07-18 | 17,900.00 | 18,850.00 | 17,800.00 | 18,850.00 | 65.0M |
| 2025-07-17 | 17,700.00 | 18,000.00 | 17,350.00 | 17,650.00 | 51.3M |
| 2025-07-16 | 16,000.00 | 17,100.00 | 16,000.00 | 17,100.00 | 91.9M |
| 2025-07-15 | 15,750.00 | 16,700.00 | 15,700.00 | 16,000.00 | 60.6M |
| 2025-07-14 | 15,850.00 | 15,900.00 | 15,350.00 | 15,800.00 | 46.5M |
| 2025-07-11 | 15,600.00 | 16,100.00 | 15,450.00 | 15,850.00 | 50.6M |
| 2025-07-10 | 15,650.00 | 15,750.00 | 15,200.00 | 15,600.00 | 46.3M |
| 2025-07-09 | 15,300.00 | 16,000.00 | 15,300.00 | 15,550.00 | 60.3M |
| 2025-07-08 | 14,850.00 | 15,200.00 | 14,750.00 | 15,150.00 | 55.7M |
| 2025-07-07 | 14,750.00 | 15,200.00 | 14,550.00 | 14,850.00 | 69.9M |
| 2025-07-04 | 14,300.00 | 14,800.00 | 14,300.00 | 14,550.00 | 74.3M |
| 2025-07-03 | 13,700.00 | 14,600.00 | 13,600.00 | 14,150.00 | 125.4M |
| 2025-07-02 | 12,800.00 | 13,650.00 | 12,800.00 | 13,650.00 | 121.0M |
| 2025-07-01 | 12,900.00 | 12,900.00 | 12,650.00 | 12,800.00 | 25.9M |
| 2025-06-30 | 12,900.00 | 13,000.00 | 12,750.00 | 12,750.00 | 19.2M |
| 2025-06-27 | 12,850.00 | 12,900.00 | 12,650.00 | 12,700.00 | 16.8M |
| 2025-06-26 | 12,800.00 | 12,850.00 | 12,600.00 | 12,700.00 | 17.7M |
| 2025-06-25 | 12,950.00 | 13,000.00 | 12,800.00 | 12,850.00 | 21.5M |
| 2025-06-24 | 12,700.00 | 13,100.00 | 12,650.00 | 12,900.00 | 53.4M |
| 2025-06-23 | 12,450.00 | 12,500.00 | 12,150.00 | 12,450.00 | 22.3M |
| 2025-06-20 | 12,550.00 | 12,700.00 | 12,500.00 | 12,550.00 | 14.7M |
| 2025-06-19 | 12,600.00 | 12,600.00 | 12,400.00 | 12,450.00 | 15.4M |
| 2025-06-18 | 12,750.00 | 12,800.00 | 12,550.00 | 12,600.00 | 22.7M |
| 2025-06-17 | 12,714.29 | 12,761.91 | 12,476.19 | 12,523.81 | 29.0M |
| 2025-06-16 | 12,285.72 | 12,666.67 | 12,285.72 | 12,666.67 | 25.2M |
| 2025-06-13 | 12,523.81 | 12,619.05 | 12,190.48 | 12,380.95 | 69.2M |
| 2025-06-12 | 12,761.91 | 12,904.76 | 12,714.29 | 12,761.91 | 28.2M |
| 2025-06-11 | 12,714.29 | 12,857.14 | 12,571.43 | 12,666.67 | 25.1M |
| 2025-06-10 | 12,523.81 | 12,809.52 | 12,523.81 | 12,571.43 | 40.4M |
| 2025-06-09 | 12,904.76 | 13,000.00 | 12,476.19 | 12,523.81 | 39.8M |
| 2025-06-06 | 13,142.86 | 13,190.48 | 12,809.52 | 12,904.76 | 50.1M |
| 2025-06-05 | 13,428.57 | 13,523.81 | 13,047.62 | 13,190.48 | 53.2M |
| 2025-06-04 | 13,428.57 | 13,666.67 | 13,333.33 | 13,428.57 | 41.3M |
| 2025-06-03 | 13,476.19 | 13,761.91 | 13,285.72 | 13,380.95 | 68.7M |
| 2025-06-02 | 12,952.38 | 13,238.10 | 12,857.14 | 13,238.10 | 35.2M |
| 2025-05-30 | 13,238.10 | 13,428.57 | 12,857.14 | 13,000.00 | 47.1M |
| 2025-05-29 | 13,238.10 | 13,571.43 | 13,047.62 | 13,238.10 | 58.1M |
| 2025-05-28 | 13,190.48 | 13,523.81 | 12,904.76 | 13,142.86 | 78.6M |
| 2025-05-27 | 13,000.00 | 13,190.48 | 12,809.52 | 12,952.38 | 48.5M |
| 2025-05-26 | 12,809.52 | 13,000.00 | 12,333.33 | 12,904.76 | 56.7M |
| 2025-05-23 | 13,142.86 | 13,190.48 | 12,666.67 | 12,761.91 | 44.6M |
| 2025-05-22 | 12,809.52 | 13,571.43 | 12,714.29 | 12,904.76 | 111.2M |
| 2025-05-21 | 12,809.52 | 12,952.38 | 12,619.05 | 12,761.91 | 51.9M |
| 2025-05-20 | 12,238.10 | 12,761.91 | 12,095.24 | 12,666.67 | 68.0M |
| 2025-05-19 | 12,333.33 | 12,523.81 | 12,190.48 | 12,190.48 | 45.4M |
| 2025-05-16 | 12,523.81 | 12,761.91 | 12,428.57 | 12,428.57 | 71.4M |
| 2025-05-15 | 12,333.33 | 12,523.81 | 12,095.24 | 12,476.19 | 50.3M |
| 2025-05-14 | 12,238.10 | 12,476.19 | 12,095.24 | 12,238.10 | 39.1M |
| 2025-05-13 | 12,285.72 | 12,619.05 | 12,095.24 | 12,238.10 | 63.5M |
| 2025-05-12 | 11,952.38 | 12,047.62 | 11,809.52 | 12,000.00 | 30.9M |
| 2025-05-09 | 11,904.76 | 12,190.48 | 11,809.52 | 11,857.14 | 40.8M |
| 2025-05-08 | 11,666.67 | 11,904.76 | 11,619.05 | 11,809.52 | 27.0M |
| 2025-05-07 | 11,666.67 | 11,809.52 | 11,523.81 | 11,571.43 | 28.4M |
| 2025-05-06 | 11,952.38 | 12,047.62 | 11,666.67 | 11,714.29 | 32.5M |
| 2025-05-05 | 11,523.81 | 12,000.00 | 11,476.19 | 11,857.14 | 35.5M |
| 2025-04-29 | 11,476.19 | 11,571.43 | 11,380.95 | 11,380.95 | 18.9M |
| 2025-04-28 | 11,571.43 | 11,619.05 | 11,380.95 | 11,476.19 | 19.9M |
| 2025-04-25 | 11,666.67 | 11,666.67 | 11,333.33 | 11,428.57 | 26.1M |
| 2025-04-24 | 12,400.00 | 12,400.00 | 11,850.00 | 12,100.00 | 42.2M |
| 2025-04-23 | 12,650.00 | 12,700.00 | 12,250.00 | 12,250.00 | 23.7M |
| 2025-04-22 | 12,250.00 | 12,550.00 | 11,650.00 | 12,200.00 | 109.3M |
| 2025-04-21 | 12,950.00 | 13,050.00 | 12,300.00 | 12,500.00 | 42.5M |
| 2025-04-18 | 12,750.00 | 13,200.00 | 12,600.00 | 12,700.00 | 90.2M |
| 2025-04-17 | 12,300.00 | 12,800.00 | 12,300.00 | 12,550.00 | 37.1M |
| 2025-04-16 | 12,750.00 | 12,850.00 | 12,350.00 | 12,450.00 | 30.5M |
| 2025-04-15 | 12,700.00 | 13,100.00 | 12,250.00 | 12,600.00 | 51.5M |
| 2025-04-14 | 12,050.00 | 12,700.00 | 11,900.00 | 12,700.00 | 61.2M |
| 2025-04-11 | 11,700.00 | 11,900.00 | 11,300.00 | 11,900.00 | 72.0M |
| 2025-04-10 | 11,150.00 | 11,150.00 | 11,150.00 | 11,150.00 | 1.2M |
| 2025-04-09 | 10,450.00 | 11,050.00 | 10,450.00 | 10,450.00 | 92.9M |
| 2025-04-08 | 11,600.00 | 11,800.00 | 11,200.00 | 11,200.00 | 21.6M |
| 2025-04-04 | 11,250.00 | 12,000.00 | 11,250.00 | 12,000.00 | 77.6M |
| 2025-04-03 | 12,450.00 | 12,600.00 | 12,050.00 | 12,050.00 | 71.2M |
| 2025-04-02 | 12,600.00 | 13,100.00 | 12,500.00 | 12,950.00 | 62.1M |
| 2025-04-01 | 12,350.00 | 12,600.00 | 12,300.00 | 12,500.00 | 20.2M |
| 2025-03-31 | 12,450.00 | 12,500.00 | 12,250.00 | 12,250.00 | 27.4M |
| 2025-03-28 | 12,550.00 | 12,700.00 | 12,400.00 | 12,550.00 | 34.0M |
| 2025-03-27 | 12,700.00 | 12,750.00 | 12,550.00 | 12,550.00 | 25.1M |
| 2025-03-26 | 12,450.00 | 12,800.00 | 12,400.00 | 12,600.00 | 53.3M |
| 2025-03-25 | 12,450.00 | 12,850.00 | 12,300.00 | 12,450.00 | 58.8M |
| 2025-03-24 | 12,250.00 | 12,350.00 | 12,100.00 | 12,350.00 | 25.1M |
| 2025-03-21 | 12,200.00 | 12,450.00 | 12,200.00 | 12,250.00 | 28.6M |
| 2025-03-20 | 12,150.00 | 12,400.00 | 12,050.00 | 12,300.00 | 24.8M |
| 2025-03-19 | 12,150.00 | 12,200.00 | 11,900.00 | 12,100.00 | 25.8M |
| 2025-03-18 | 12,450.00 | 12,500.00 | 12,100.00 | 12,200.00 | 32.9M |
| 2025-03-17 | 12,300.00 | 12,450.00 | 12,250.00 | 12,300.00 | 22.9M |
| 2025-03-14 | 12,100.00 | 12,400.00 | 12,050.00 | 12,300.00 | 33.6M |
| 2025-03-13 | 12,400.00 | 12,500.00 | 12,100.00 | 12,200.00 | 41.3M |
| 2025-03-12 | 12,000.00 | 12,500.00 | 12,000.00 | 12,450.00 | 87.9M |
| 2025-03-11 | 11,700.00 | 12,050.00 | 11,550.00 | 11,950.00 | 46.0M |
| 2025-03-10 | 11,900.00 | 12,150.00 | 11,850.00 | 11,900.00 | 39.7M |
| 2025-03-07 | 12,000.00 | 12,150.00 | 11,800.00 | 11,850.00 | 40.2M |
| 2025-03-06 | 11,250.00 | 11,850.00 | 11,200.00 | 11,850.00 | 113.1M |
| 2025-03-05 | 11,500.00 | 11,700.00 | 11,100.00 | 11,100.00 | 59.9M |
| 2025-03-04 | 11,700.00 | 11,850.00 | 11,000.00 | 11,500.00 | 96.3M |
| 2025-03-03 | 11,450.00 | 12,000.00 | 11,300.00 | 11,800.00 | 65.5M |
| 2025-02-28 | 11,500.00 | 11,700.00 | 11,350.00 | 11,450.00 | 35.6M |
| 2025-02-27 | 11,500.00 | 11,600.00 | 11,200.00 | 11,500.00 | 39.6M |
| 2025-02-26 | 11,500.00 | 11,700.00 | 11,400.00 | 11,450.00 | 36.9M |
| 2025-02-25 | 11,550.00 | 11,700.00 | 11,400.00 | 11,450.00 | 51.6M |
| 2025-02-24 | 11,250.00 | 11,550.00 | 11,150.00 | 11,500.00 | 42.3M |
| 2025-02-21 | 11,200.00 | 11,300.00 | 11,100.00 | 11,300.00 | 29.4M |
| 2025-02-20 | 11,250.00 | 11,450.00 | 11,100.00 | 11,250.00 | 49.1M |
| 2025-02-19 | 11,050.00 | 11,200.00 | 10,950.00 | 11,200.00 | 49.1M |
| 2025-02-18 | 10,850.00 | 11,150.00 | 10,700.00 | 10,950.00 | 42.3M |
| 2025-02-17 | 10,200.00 | 10,850.00 | 10,150.00 | 10,750.00 | 87.8M |
| 2025-02-14 | 10,100.00 | 10,300.00 | 10,100.00 | 10,150.00 | 25.2M |
| 2025-02-13 | 9,980.00 | 10,200.00 | 9,960.00 | 10,050.00 | 17.3M |
| 2025-02-12 | 9,940.00 | 10,150.00 | 9,940.00 | 9,980.00 | 15.6M |
| 2025-02-11 | 9,960.00 | 10,000.00 | 9,940.00 | 9,940.00 | 8.6M |
| 2025-02-10 | 10,050.00 | 10,100.00 | 9,940.00 | 9,960.00 | 20.7M |
| 2025-02-07 | 10,150.00 | 10,150.00 | 10,000.00 | 10,100.00 | 10.8M |
| 2025-02-06 | 10,100.00 | 10,300.00 | 10,000.00 | 10,050.00 | 23.3M |
| 2025-02-05 | 10,200.00 | 10,200.00 | 9,970.00 | 9,990.00 | 18.9M |
| 2025-02-04 | 9,870.00 | 10,150.00 | 9,870.00 | 10,150.00 | 24.1M |
| 2025-02-03 | 9,600.00 | 10,000.00 | 9,600.00 | 9,840.00 | 11.0M |
| 2025-01-24 | 9,600.00 | 10,000.00 | 9,600.00 | 9,890.00 | 23.4M |
| 2025-01-23 | 9,450.00 | 9,650.00 | 9,430.00 | 9,580.00 | 13.9M |
| 2025-01-22 | 9,590.00 | 9,670.00 | 9,430.00 | 9,430.00 | 9.7M |
| 2025-01-21 | 9,530.00 | 9,650.00 | 9,510.00 | 9,580.00 | 11.2M |
| 2025-01-20 | 9,470.00 | 9,600.00 | 9,410.00 | 9,530.00 | 14.1M |
| 2025-01-17 | 9,480.00 | 9,540.00 | 9,420.00 | 9,470.00 | 8.5M |
| 2025-01-16 | 9,330.00 | 9,800.00 | 9,330.00 | 9,420.00 | 14.6M |
| 2025-01-15 | 9,040.00 | 9,290.00 | 9,040.00 | 9,250.00 | 11.1M |
| 2025-01-14 | 9,120.00 | 9,240.00 | 9,040.00 | 9,040.00 | 10.7M |
| 2025-01-13 | 9,150.00 | 9,240.00 | 9,030.00 | 9,120.00 | 17.5M |
| 2025-01-10 | 9,560.00 | 9,590.00 | 9,200.00 | 9,200.00 | 20.4M |
| 2025-01-09 | 9,610.00 | 9,680.00 | 9,560.00 | 9,560.00 | 5.6M |
| 2025-01-08 | 9,500.00 | 9,690.00 | 9,500.00 | 9,640.00 | 7.5M |
| 2025-01-07 | 9,650.00 | 9,730.00 | 9,460.00 | 9,500.00 | 12.1M |
| 2025-01-06 | 9,860.00 | 9,890.00 | 9,540.00 | 9,600.00 | 14.3M |
| 2025-01-03 | 9,950.00 | 10,000.00 | 9,860.00 | 9,860.00 | 10.9M |
| 2025-01-02 | 9,840.00 | 10,100.00 | 9,840.00 | 9,940.00 | 8.6M |