559.90
Last Update: 2025-10-03
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:08 | 444.10 | 444.10 | 444.10 | 444.10 | 0.0K |
09:15 | 449.00 | 449.00 | 449.00 | 449.00 | 0.0K |
09:16 | 445.80 | 445.80 | 445.05 | 445.10 | 0.3K |
09:17 | 445.05 | 446.95 | 445.05 | 445.90 | 0.2K |
09:18 | 445.85 | 445.85 | 444.35 | 444.35 | 1.6K |
09:19 | 444.35 | 444.55 | 444.15 | 444.20 | 0.2K |
09:20 | 444.20 | 444.20 | 441.80 | 442.55 | 0.5K |
09:21 | 442.55 | 443.65 | 442.55 | 443.65 | 0.2K |
09:22 | 443.45 | 443.45 | 442.85 | 443.05 | 0.2K |
09:23 | 442.85 | 442.95 | 442.75 | 442.75 | 0.0K |
09:24 | 442.40 | 442.40 | 442.20 | 442.20 | 0.0K |
09:25 | 443.05 | 443.05 | 442.15 | 442.15 | 0.0K |
09:26 | 443.15 | 443.15 | 440.45 | 440.45 | 1.5K |
09:27 | 440.50 | 440.50 | 440.15 | 440.20 | 0.3K |
09:28 | 440.00 | 440.15 | 439.55 | 439.55 | 1.3K |
09:29 | 439.60 | 440.30 | 439.55 | 440.30 | 0.2K |
09:30 | 440.30 | 440.30 | 439.55 | 439.55 | 0.2K |
09:31 | 439.60 | 439.60 | 439.60 | 439.60 | 0.0K |
09:32 | 440.60 | 440.60 | 440.60 | 440.60 | 0.0K |
09:34 | 441.60 | 441.60 | 441.60 | 441.60 | 0.0K |
09:35 | 442.45 | 442.45 | 441.70 | 441.70 | 0.0K |
09:36 | 441.55 | 441.65 | 441.55 | 441.65 | 0.2K |
09:37 | 441.45 | 442.10 | 441.45 | 442.10 | 0.0K |
09:38 | 441.40 | 441.40 | 441.00 | 441.00 | 0.1K |
09:40 | 441.65 | 441.65 | 440.75 | 440.75 | 1.1K |
09:41 | 440.65 | 441.40 | 440.65 | 441.25 | 0.0K |
09:42 | 442.05 | 442.05 | 441.65 | 441.65 | 0.0K |
09:43 | 442.45 | 442.45 | 442.45 | 442.45 | 0.0K |
09:44 | 441.50 | 441.85 | 441.30 | 441.85 | 1.4K |
09:45 | 441.80 | 441.80 | 441.80 | 441.80 | 0.0K |
09:46 | 441.50 | 441.50 | 440.60 | 440.80 | 1.3K |
09:47 | 440.20 | 440.20 | 440.15 | 440.15 | 0.2K |
09:48 | 440.15 | 441.30 | 440.15 | 440.95 | 0.4K |
09:49 | 440.65 | 440.65 | 440.60 | 440.60 | 0.1K |
09:50 | 441.25 | 441.25 | 440.45 | 440.45 | 0.2K |
09:51 | 440.45 | 441.25 | 440.45 | 440.80 | 0.1K |
09:53 | 441.25 | 441.25 | 441.25 | 441.25 | 0.0K |
09:54 | 441.40 | 441.40 | 441.25 | 441.25 | 0.0K |
09:55 | 441.25 | 441.25 | 441.25 | 441.25 | 0.1K |
10:00 | 441.85 | 441.85 | 441.85 | 441.85 | 0.0K |
10:01 | 442.05 | 442.05 | 442.05 | 442.05 | 0.0K |
10:02 | 441.70 | 442.20 | 441.70 | 442.20 | 0.1K |
10:03 | 443.40 | 443.40 | 442.20 | 442.25 | 0.8K |
10:04 | 442.75 | 442.75 | 442.05 | 442.05 | 0.1K |
10:05 | 441.80 | 441.80 | 441.80 | 441.80 | 0.0K |
10:06 | 442.45 | 442.45 | 442.25 | 442.25 | 0.0K |
10:07 | 442.60 | 442.85 | 442.60 | 442.85 | 0.0K |
10:08 | 442.90 | 442.90 | 441.80 | 442.40 | 0.2K |
10:11 | 442.90 | 442.90 | 442.90 | 442.90 | 0.0K |
10:13 | 442.60 | 442.60 | 442.60 | 442.60 | 0.0K |
10:17 | 442.90 | 442.90 | 442.90 | 442.90 | 0.0K |
10:20 | 442.90 | 442.90 | 442.90 | 442.90 | 0.0K |
10:23 | 442.90 | 442.90 | 442.30 | 442.80 | 0.3K |
10:24 | 442.40 | 442.40 | 442.40 | 442.40 | 0.0K |
10:25 | 443.10 | 443.10 | 443.10 | 443.10 | 0.0K |
10:29 | 443.10 | 443.10 | 442.90 | 442.90 | 0.0K |
10:30 | 442.85 | 442.85 | 442.45 | 442.45 | 0.1K |
10:31 | 442.80 | 442.80 | 442.80 | 442.80 | 0.0K |
10:32 | 442.50 | 442.50 | 442.50 | 442.50 | 0.0K |
10:33 | 442.50 | 442.50 | 442.40 | 442.40 | 1.4K |
10:34 | 441.95 | 441.95 | 441.65 | 441.65 | 0.3K |
10:35 | 442.35 | 442.35 | 442.35 | 442.35 | 0.0K |
10:37 | 441.70 | 441.70 | 441.70 | 441.70 | 0.0K |
10:38 | 442.30 | 442.30 | 442.30 | 442.30 | 0.2K |
10:39 | 442.60 | 442.60 | 441.90 | 441.90 | 0.1K |
10:42 | 442.50 | 442.50 | 441.95 | 441.95 | 0.0K |
10:43 | 442.55 | 442.55 | 442.55 | 442.55 | 0.0K |
10:46 | 442.50 | 442.50 | 441.85 | 441.85 | 0.0K |
10:47 | 441.90 | 441.90 | 441.90 | 441.90 | 0.3K |
10:48 | 441.85 | 441.85 | 441.85 | 441.85 | 0.3K |
10:50 | 441.90 | 441.95 | 441.90 | 441.95 | 0.0K |
10:52 | 442.05 | 442.05 | 442.05 | 442.05 | 0.3K |
10:54 | 441.85 | 441.85 | 441.80 | 441.80 | 0.1K |
10:55 | 441.80 | 441.80 | 441.80 | 441.80 | 0.1K |
10:59 | 442.75 | 442.75 | 442.75 | 442.75 | 0.0K |
11:00 | 442.15 | 442.15 | 442.15 | 442.15 | 0.0K |
11:04 | 442.20 | 442.20 | 442.20 | 442.20 | 0.0K |
11:05 | 442.20 | 442.20 | 442.20 | 442.20 | 0.3K |
11:14 | 442.75 | 442.75 | 442.75 | 442.75 | 0.0K |
11:18 | 442.40 | 442.40 | 442.40 | 442.40 | 0.0K |
11:19 | 442.40 | 442.40 | 442.20 | 442.20 | 0.0K |
11:23 | 441.90 | 441.90 | 441.90 | 441.90 | 0.3K |
11:25 | 442.05 | 442.05 | 442.05 | 442.05 | 0.0K |
11:28 | 441.90 | 441.90 | 441.90 | 441.90 | 0.0K |
11:30 | 441.90 | 442.05 | 441.90 | 442.05 | 0.1K |
11:31 | 441.90 | 441.90 | 441.90 | 441.90 | 0.0K |
11:32 | 442.65 | 442.65 | 442.65 | 442.65 | 0.0K |
11:33 | 441.95 | 441.95 | 441.95 | 441.95 | 0.0K |
11:36 | 442.60 | 442.60 | 442.60 | 442.60 | 0.0K |
11:37 | 442.15 | 442.15 | 442.15 | 442.15 | 0.0K |
11:38 | 442.15 | 442.15 | 442.15 | 442.15 | 0.4K |
11:41 | 442.75 | 442.75 | 442.20 | 442.20 | 0.0K |
11:47 | 442.70 | 442.70 | 442.70 | 442.70 | 0.0K |
11:48 | 443.00 | 443.50 | 443.00 | 443.30 | 1.8K |
11:49 | 443.30 | 443.30 | 443.30 | 443.30 | 0.0K |
11:53 | 443.20 | 443.20 | 443.20 | 443.20 | 0.0K |
11:55 | 442.00 | 442.00 | 441.85 | 441.85 | 4.1K |
11:56 | 441.15 | 441.20 | 441.15 | 441.15 | 0.3K |
11:57 | 441.15 | 441.15 | 440.85 | 440.85 | 0.5K |
11:58 | 441.40 | 441.40 | 440.65 | 440.65 | 0.1K |
11:59 | 440.85 | 440.85 | 440.85 | 440.85 | 0.0K |
12:03 | 440.95 | 440.95 | 440.70 | 440.70 | 0.3K |
12:04 | 441.35 | 441.35 | 441.35 | 441.35 | 0.0K |
12:05 | 440.75 | 440.75 | 440.75 | 440.75 | 0.1K |
12:07 | 440.75 | 441.45 | 440.75 | 441.45 | 0.0K |
12:12 | 441.00 | 441.00 | 440.60 | 440.60 | 0.3K |
12:13 | 440.60 | 440.60 | 440.60 | 440.60 | 0.1K |
12:14 | 440.70 | 440.70 | 440.55 | 440.55 | 0.4K |
12:15 | 440.50 | 440.50 | 440.20 | 440.20 | 1.1K |
12:16 | 440.00 | 440.30 | 439.80 | 439.90 | 1.7K |
12:17 | 440.05 | 440.05 | 440.05 | 440.05 | 0.1K |
12:21 | 440.80 | 440.80 | 440.80 | 440.80 | 0.0K |
12:22 | 440.75 | 440.75 | 440.75 | 440.75 | 0.3K |
12:24 | 440.75 | 440.75 | 438.10 | 439.30 | 3.3K |
12:25 | 439.30 | 439.30 | 439.30 | 439.30 | 0.0K |
12:26 | 439.50 | 439.50 | 438.95 | 438.95 | 0.5K |
12:27 | 438.90 | 438.95 | 438.90 | 438.95 | 0.1K |
12:29 | 438.95 | 438.95 | 438.95 | 438.95 | 0.0K |
12:32 | 439.00 | 439.00 | 439.00 | 439.00 | 0.1K |
12:33 | 439.00 | 439.00 | 439.00 | 439.00 | 0.0K |
12:35 | 439.10 | 439.10 | 439.10 | 439.10 | 0.0K |
12:37 | 439.25 | 439.40 | 439.25 | 439.40 | 0.0K |
12:40 | 439.90 | 439.90 | 439.40 | 439.40 | 0.1K |
12:41 | 439.40 | 439.40 | 439.40 | 439.40 | 0.6K |
12:42 | 439.00 | 439.55 | 439.00 | 439.55 | 0.3K |
12:45 | 439.10 | 439.10 | 439.10 | 439.10 | 0.0K |
12:46 | 439.00 | 439.00 | 439.00 | 439.00 | 0.0K |
12:53 | 439.10 | 439.10 | 439.10 | 439.10 | 0.0K |
12:54 | 439.75 | 439.80 | 439.75 | 439.80 | 0.0K |
12:58 | 439.90 | 439.90 | 439.90 | 439.90 | 0.0K |
12:59 | 439.35 | 439.35 | 439.35 | 439.35 | 0.1K |
13:00 | 439.05 | 439.85 | 439.05 | 439.85 | 0.2K |
13:01 | 439.30 | 439.45 | 439.30 | 439.45 | 0.1K |
13:02 | 439.25 | 439.25 | 439.25 | 439.25 | 0.0K |
13:09 | 439.40 | 439.40 | 439.40 | 439.40 | 0.0K |
13:10 | 439.40 | 439.40 | 439.40 | 439.40 | 0.1K |
13:15 | 439.45 | 439.45 | 439.45 | 439.45 | 0.1K |
13:16 | 439.45 | 439.45 | 439.45 | 439.45 | 0.1K |
13:17 | 439.45 | 439.85 | 439.45 | 439.45 | 0.3K |
13:22 | 440.15 | 440.15 | 440.15 | 440.15 | 0.0K |
13:23 | 439.80 | 439.80 | 439.80 | 439.80 | 0.2K |
13:24 | 439.90 | 439.90 | 439.90 | 439.90 | 0.0K |
13:25 | 439.95 | 439.95 | 439.95 | 439.95 | 0.0K |
13:26 | 439.90 | 439.90 | 439.90 | 439.90 | 0.1K |
13:27 | 439.65 | 439.65 | 439.65 | 439.65 | 0.0K |
13:28 | 437.10 | 437.10 | 436.85 | 436.85 | 4.5K |
13:29 | 437.00 | 437.00 | 436.65 | 436.75 | 0.1K |
13:30 | 436.80 | 437.10 | 436.80 | 437.10 | 0.2K |
13:33 | 437.45 | 437.45 | 437.45 | 437.45 | 0.0K |
13:34 | 437.45 | 437.45 | 437.45 | 437.45 | 0.2K |
13:36 | 437.75 | 437.75 | 437.75 | 437.75 | 0.1K |
13:37 | 437.55 | 437.55 | 437.25 | 437.25 | 0.8K |
13:38 | 437.85 | 437.85 | 437.85 | 437.85 | 0.0K |
13:39 | 437.80 | 437.80 | 437.45 | 437.45 | 0.0K |
13:44 | 437.45 | 438.05 | 437.45 | 438.05 | 0.0K |
13:47 | 437.30 | 437.30 | 437.30 | 437.30 | 0.0K |
13:49 | 438.15 | 438.15 | 437.55 | 437.55 | 0.1K |
13:51 | 438.10 | 438.20 | 438.10 | 438.20 | 0.0K |
13:52 | 437.80 | 437.80 | 437.80 | 437.80 | 0.1K |
13:53 | 437.45 | 437.45 | 437.45 | 437.45 | 0.2K |
13:54 | 437.20 | 437.20 | 436.60 | 436.60 | 1.7K |
13:55 | 436.20 | 436.20 | 436.20 | 436.20 | 0.2K |
13:56 | 436.80 | 436.80 | 436.25 | 436.25 | 0.1K |
13:58 | 436.65 | 436.65 | 436.50 | 436.50 | 0.3K |
13:59 | 436.50 | 436.50 | 436.50 | 436.50 | 0.1K |
14:00 | 437.05 | 437.05 | 437.05 | 437.05 | 0.0K |
14:01 | 437.50 | 437.50 | 436.95 | 436.95 | 0.2K |
14:07 | 436.90 | 436.90 | 436.90 | 436.90 | 0.0K |
14:08 | 437.75 | 437.75 | 437.20 | 437.20 | 0.0K |
14:09 | 437.50 | 437.75 | 437.50 | 437.75 | 0.0K |
14:13 | 437.70 | 437.70 | 437.70 | 437.70 | 0.0K |
14:16 | 437.70 | 437.70 | 437.70 | 437.70 | 0.1K |
14:18 | 437.00 | 437.00 | 436.95 | 436.95 | 0.2K |
14:20 | 436.70 | 436.70 | 436.65 | 436.65 | 0.5K |
14:22 | 437.25 | 437.25 | 437.00 | 437.00 | 0.1K |
14:23 | 437.35 | 437.35 | 437.35 | 437.35 | 0.0K |
14:25 | 437.35 | 437.35 | 437.35 | 437.35 | 0.0K |
14:26 | 437.30 | 437.30 | 436.60 | 436.60 | 0.1K |
14:27 | 436.60 | 436.60 | 436.60 | 436.60 | 0.0K |
14:28 | 436.40 | 436.40 | 436.40 | 436.40 | 0.3K |
14:30 | 436.40 | 436.40 | 436.40 | 436.40 | 0.1K |
14:31 | 436.40 | 436.40 | 436.40 | 436.40 | 0.1K |
14:32 | 436.45 | 436.45 | 436.35 | 436.35 | 0.2K |
14:34 | 436.35 | 436.35 | 436.35 | 436.35 | 0.5K |
14:35 | 437.05 | 437.05 | 436.95 | 436.95 | 0.0K |
14:36 | 436.95 | 436.95 | 436.95 | 436.95 | 0.0K |
14:38 | 436.25 | 436.25 | 436.25 | 436.25 | 0.3K |
14:39 | 436.25 | 436.25 | 436.25 | 436.25 | 0.0K |
14:40 | 436.20 | 436.20 | 435.60 | 435.70 | 1.6K |
14:41 | 436.20 | 436.25 | 436.00 | 436.00 | 0.2K |
14:42 | 436.35 | 436.35 | 435.55 | 436.15 | 0.2K |
14:43 | 435.60 | 435.60 | 435.60 | 435.60 | 0.0K |
14:46 | 435.80 | 435.80 | 435.70 | 435.70 | 0.1K |
14:47 | 436.45 | 436.45 | 436.45 | 436.45 | 0.0K |
14:49 | 436.45 | 436.45 | 436.45 | 436.45 | 0.0K |
14:51 | 436.05 | 436.05 | 435.30 | 435.30 | 1.7K |
14:52 | 435.35 | 435.45 | 435.35 | 435.45 | 0.1K |
14:53 | 435.35 | 435.35 | 434.80 | 435.20 | 0.8K |
14:54 | 434.80 | 435.65 | 434.80 | 435.65 | 0.0K |
14:55 | 434.80 | 434.80 | 434.80 | 434.80 | 0.1K |
14:56 | 434.80 | 434.80 | 434.60 | 434.60 | 0.1K |
14:59 | 434.60 | 434.60 | 434.60 | 434.60 | 0.5K |
15:00 | 435.30 | 435.55 | 435.30 | 435.55 | 0.2K |
15:02 | 435.55 | 436.35 | 435.55 | 436.35 | 0.1K |
15:03 | 436.30 | 436.30 | 435.90 | 435.90 | 0.0K |
15:04 | 436.35 | 436.35 | 435.55 | 435.55 | 0.2K |
15:05 | 435.25 | 435.25 | 435.25 | 435.25 | 0.0K |
15:06 | 435.25 | 435.25 | 435.25 | 435.25 | 0.0K |
15:07 | 435.50 | 435.50 | 434.90 | 434.90 | 0.2K |
15:08 | 434.90 | 435.25 | 434.90 | 435.25 | 0.2K |
15:09 | 433.80 | 434.35 | 433.65 | 433.95 | 0.8K |
15:10 | 434.10 | 435.30 | 434.10 | 434.20 | 0.6K |
15:11 | 434.20 | 434.25 | 434.20 | 434.25 | 0.1K |
15:12 | 434.25 | 434.25 | 434.20 | 434.20 | 0.0K |
15:13 | 434.20 | 435.10 | 434.20 | 435.00 | 0.3K |
15:14 | 434.15 | 434.15 | 433.50 | 433.50 | 0.5K |
15:15 | 434.45 | 434.45 | 434.45 | 434.45 | 0.0K |
15:16 | 434.40 | 434.40 | 434.40 | 434.40 | 0.1K |
15:17 | 433.50 | 433.50 | 433.50 | 433.50 | 0.1K |
15:18 | 433.55 | 433.60 | 433.50 | 433.55 | 0.7K |
15:19 | 433.50 | 434.70 | 433.50 | 434.70 | 0.1K |
15:20 | 433.80 | 435.00 | 433.55 | 433.55 | 1.6K |
15:21 | 434.25 | 435.30 | 434.15 | 435.30 | 0.5K |
15:22 | 435.40 | 435.40 | 434.35 | 434.60 | 0.8K |
15:23 | 434.60 | 435.40 | 434.40 | 435.40 | 0.3K |
15:24 | 435.35 | 435.35 | 430.25 | 430.60 | 2.6K |
15:25 | 433.00 | 434.00 | 430.55 | 434.00 | 0.3K |
15:26 | 434.00 | 434.00 | 431.45 | 432.55 | 0.1K |
15:27 | 434.00 | 434.00 | 431.50 | 433.00 | 0.8K |
15:28 | 432.10 | 435.10 | 432.10 | 433.10 | 0.3K |
15:29 | 433.10 | 434.00 | 433.10 | 433.10 | 0.4K |