559.90
Last Update: 2025-10-03
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:07 | 407.85 | 407.85 | 407.85 | 407.85 | 0.1K |
09:15 | 413.95 | 418.00 | 413.95 | 417.90 | 0.5K |
09:16 | 417.90 | 417.90 | 411.55 | 412.75 | 2.7K |
09:17 | 412.60 | 414.00 | 412.60 | 414.00 | 0.6K |
09:18 | 413.45 | 413.45 | 411.05 | 412.70 | 0.2K |
09:19 | 411.15 | 412.60 | 411.15 | 411.60 | 0.3K |
09:20 | 411.50 | 412.40 | 410.80 | 411.75 | 1.2K |
09:21 | 411.15 | 411.15 | 409.55 | 409.55 | 0.4K |
09:22 | 409.60 | 409.60 | 407.95 | 408.35 | 0.5K |
09:23 | 409.50 | 409.50 | 407.55 | 407.55 | 0.5K |
09:24 | 407.85 | 409.10 | 407.85 | 408.30 | 0.1K |
09:25 | 408.70 | 408.70 | 407.70 | 408.35 | 0.0K |
09:26 | 407.40 | 408.35 | 407.40 | 408.35 | 0.8K |
09:28 | 408.05 | 408.45 | 408.05 | 408.45 | 0.1K |
09:29 | 408.30 | 408.30 | 407.35 | 408.15 | 0.2K |
09:30 | 408.45 | 408.70 | 407.85 | 408.65 | 0.4K |
09:31 | 408.20 | 409.00 | 407.85 | 408.80 | 0.5K |
09:32 | 408.85 | 408.90 | 408.30 | 408.30 | 0.0K |
09:33 | 407.80 | 407.80 | 405.90 | 406.50 | 1.6K |
09:34 | 406.20 | 406.50 | 406.20 | 406.50 | 0.0K |
09:35 | 406.60 | 408.75 | 406.60 | 408.75 | 0.1K |
09:36 | 407.80 | 408.00 | 407.30 | 408.00 | 1.2K |
09:37 | 407.25 | 409.00 | 407.25 | 409.00 | 0.4K |
09:38 | 408.90 | 408.90 | 403.30 | 403.30 | 7.5K |
09:39 | 404.80 | 406.60 | 403.95 | 406.60 | 4.8K |
09:40 | 406.80 | 406.90 | 406.20 | 406.90 | 0.0K |
09:41 | 407.20 | 407.85 | 407.20 | 407.85 | 0.0K |
09:42 | 407.95 | 408.25 | 406.85 | 407.75 | 1.0K |
09:43 | 407.70 | 408.85 | 407.10 | 407.90 | 0.2K |
09:44 | 407.80 | 407.95 | 407.80 | 407.95 | 0.0K |
09:45 | 407.95 | 409.80 | 407.95 | 409.80 | 0.5K |
09:46 | 409.15 | 410.15 | 409.15 | 410.15 | 0.1K |
09:47 | 410.35 | 410.35 | 410.10 | 410.10 | 0.1K |
09:48 | 410.05 | 410.55 | 410.05 | 410.55 | 0.0K |
09:49 | 410.65 | 410.95 | 410.65 | 410.90 | 0.0K |
09:50 | 410.40 | 412.85 | 410.40 | 412.55 | 0.2K |
09:51 | 412.40 | 413.00 | 412.40 | 412.65 | 0.1K |
09:52 | 412.90 | 412.95 | 412.60 | 412.90 | 0.0K |
09:53 | 412.40 | 412.55 | 411.20 | 411.85 | 0.2K |
09:54 | 412.45 | 412.45 | 412.00 | 412.00 | 1.1K |
09:55 | 412.70 | 413.15 | 412.65 | 413.10 | 0.1K |
09:56 | 413.05 | 413.05 | 413.00 | 413.00 | 0.0K |
09:57 | 413.00 | 413.00 | 412.75 | 413.00 | 0.0K |
09:58 | 413.00 | 413.80 | 413.00 | 413.80 | 1.1K |
09:59 | 413.90 | 413.90 | 413.00 | 413.65 | 0.1K |
10:00 | 413.00 | 413.85 | 413.00 | 413.85 | 0.0K |
10:01 | 413.80 | 413.90 | 413.35 | 413.90 | 0.0K |
10:02 | 413.90 | 413.90 | 413.80 | 413.80 | 0.0K |
10:03 | 413.80 | 413.80 | 413.20 | 413.45 | 0.1K |
10:04 | 413.50 | 413.60 | 413.50 | 413.60 | 0.0K |
10:05 | 413.60 | 413.90 | 413.60 | 413.90 | 0.0K |
10:06 | 413.90 | 413.90 | 413.90 | 413.90 | 0.0K |
10:07 | 413.90 | 418.15 | 413.50 | 418.15 | 7.1K |
10:08 | 418.25 | 418.25 | 417.90 | 418.00 | 0.1K |
10:09 | 418.15 | 418.70 | 418.15 | 418.70 | 0.4K |
10:10 | 418.55 | 418.55 | 417.95 | 418.00 | 0.2K |
10:11 | 417.85 | 418.50 | 417.85 | 418.50 | 0.3K |
10:12 | 418.25 | 418.70 | 418.25 | 418.55 | 0.4K |
10:13 | 418.70 | 419.50 | 418.55 | 418.55 | 0.4K |
10:14 | 418.55 | 418.55 | 418.55 | 418.55 | 0.0K |
10:15 | 419.00 | 420.85 | 419.00 | 420.55 | 5.2K |
10:16 | 420.55 | 420.60 | 420.55 | 420.60 | 0.1K |
10:17 | 420.85 | 420.85 | 420.75 | 420.75 | 0.2K |
10:18 | 420.65 | 421.70 | 420.15 | 420.15 | 0.6K |
10:19 | 420.15 | 420.15 | 420.15 | 420.15 | 0.0K |
10:20 | 420.15 | 420.15 | 420.15 | 420.15 | 0.0K |
10:21 | 419.95 | 421.35 | 419.95 | 420.70 | 1.3K |
10:23 | 421.50 | 421.50 | 421.20 | 421.50 | 0.9K |
10:24 | 422.85 | 422.85 | 422.85 | 422.85 | 0.0K |
10:25 | 423.45 | 424.45 | 422.75 | 424.45 | 0.8K |
10:26 | 422.75 | 422.75 | 422.75 | 422.75 | 0.7K |
10:27 | 423.45 | 423.60 | 423.00 | 423.60 | 0.5K |
10:28 | 423.60 | 423.60 | 423.60 | 423.60 | 0.0K |
10:29 | 422.15 | 422.15 | 421.65 | 421.65 | 0.3K |
10:30 | 421.70 | 422.30 | 421.70 | 422.30 | 0.5K |
10:31 | 422.30 | 422.30 | 422.30 | 422.30 | 0.0K |
10:32 | 422.25 | 422.25 | 421.55 | 421.80 | 0.1K |
10:34 | 421.50 | 421.50 | 421.50 | 421.50 | 0.0K |
10:37 | 420.95 | 422.45 | 420.95 | 422.45 | 0.2K |
10:38 | 422.55 | 422.55 | 422.55 | 422.55 | 0.6K |
10:40 | 421.70 | 421.70 | 421.70 | 421.70 | 0.0K |
10:41 | 421.75 | 421.75 | 421.75 | 421.75 | 0.0K |
10:43 | 421.95 | 422.00 | 421.95 | 422.00 | 0.5K |
10:45 | 422.10 | 422.55 | 422.10 | 422.55 | 0.2K |
10:46 | 422.60 | 422.65 | 422.60 | 422.65 | 0.2K |
10:47 | 423.20 | 423.20 | 423.20 | 423.20 | 0.2K |
10:48 | 423.05 | 423.05 | 423.05 | 423.05 | 0.1K |
10:49 | 422.85 | 422.85 | 422.85 | 422.85 | 0.0K |
10:51 | 423.05 | 423.40 | 423.05 | 423.40 | 0.1K |
10:52 | 422.65 | 423.15 | 422.65 | 423.15 | 1.4K |
10:53 | 422.65 | 422.65 | 422.65 | 422.65 | 0.2K |
10:54 | 422.65 | 422.65 | 422.65 | 422.65 | 0.3K |
10:55 | 422.10 | 422.10 | 422.10 | 422.10 | 0.0K |
10:56 | 421.35 | 421.50 | 421.35 | 421.50 | 0.0K |
10:57 | 419.20 | 419.20 | 418.40 | 419.05 | 6.0K |
10:58 | 418.25 | 419.85 | 418.25 | 419.85 | 0.2K |
10:59 | 419.25 | 419.25 | 418.80 | 418.95 | 0.3K |
11:01 | 419.85 | 419.85 | 419.85 | 419.85 | 0.4K |
11:02 | 419.45 | 419.45 | 419.45 | 419.45 | 0.0K |
11:03 | 418.55 | 418.95 | 418.55 | 418.95 | 0.0K |
11:04 | 418.95 | 418.95 | 418.90 | 418.90 | 0.0K |
11:05 | 418.90 | 418.90 | 418.90 | 418.90 | 0.1K |
11:07 | 419.05 | 419.15 | 419.05 | 419.15 | 0.4K |
11:09 | 418.45 | 418.90 | 418.45 | 418.90 | 0.1K |
11:12 | 418.70 | 418.70 | 418.70 | 418.70 | 0.0K |
11:13 | 418.10 | 418.10 | 418.10 | 418.10 | 0.0K |
11:14 | 418.35 | 418.35 | 418.35 | 418.35 | 0.0K |
11:15 | 418.70 | 418.70 | 418.20 | 418.30 | 1.5K |
11:17 | 419.50 | 419.55 | 419.30 | 419.55 | 0.6K |
11:18 | 419.60 | 419.60 | 419.20 | 419.20 | 0.0K |
11:19 | 418.60 | 418.60 | 418.60 | 418.60 | 0.1K |
11:20 | 418.50 | 418.50 | 418.50 | 418.50 | 0.0K |
11:22 | 419.40 | 419.40 | 419.40 | 419.40 | 0.0K |
11:23 | 418.85 | 418.85 | 418.85 | 418.85 | 0.0K |
11:24 | 419.40 | 419.40 | 419.40 | 419.40 | 0.0K |
11:25 | 419.75 | 419.85 | 419.75 | 419.85 | 0.0K |
11:27 | 419.70 | 419.70 | 419.70 | 419.70 | 0.0K |
11:32 | 420.10 | 420.10 | 420.10 | 420.10 | 0.0K |
11:34 | 419.80 | 419.80 | 419.80 | 419.80 | 0.0K |
11:36 | 420.05 | 420.05 | 420.05 | 420.05 | 0.0K |
11:37 | 420.05 | 420.05 | 419.40 | 419.40 | 0.6K |
11:38 | 419.30 | 419.30 | 419.20 | 419.20 | 0.0K |
11:41 | 419.70 | 419.70 | 419.70 | 419.70 | 0.0K |
11:42 | 419.75 | 419.75 | 419.75 | 419.75 | 0.0K |
11:44 | 419.15 | 419.15 | 419.15 | 419.15 | 0.0K |
11:47 | 419.40 | 419.40 | 419.40 | 419.40 | 0.0K |
11:48 | 419.75 | 419.75 | 419.65 | 419.65 | 0.1K |
11:50 | 419.65 | 419.65 | 419.65 | 419.65 | 0.0K |
11:51 | 419.55 | 419.55 | 419.55 | 419.55 | 0.0K |
11:53 | 419.20 | 419.20 | 419.00 | 419.00 | 0.0K |
11:54 | 418.50 | 418.50 | 418.50 | 418.50 | 0.0K |
11:55 | 418.05 | 418.35 | 418.05 | 418.35 | 0.0K |
11:56 | 419.00 | 419.00 | 419.00 | 419.00 | 0.0K |
11:57 | 419.05 | 419.05 | 419.05 | 419.05 | 0.0K |
12:02 | 419.20 | 419.25 | 419.20 | 419.25 | 0.0K |
12:03 | 419.25 | 419.25 | 419.25 | 419.25 | 0.0K |
12:04 | 419.45 | 419.45 | 419.45 | 419.45 | 0.1K |
12:05 | 419.55 | 419.55 | 419.00 | 419.00 | 0.1K |
12:07 | 418.70 | 418.90 | 418.70 | 418.90 | 0.0K |
12:08 | 419.35 | 419.35 | 419.35 | 419.35 | 0.0K |
12:09 | 419.65 | 419.65 | 418.95 | 418.95 | 0.6K |
12:10 | 418.70 | 419.10 | 418.70 | 419.10 | 0.1K |
12:15 | 419.55 | 419.55 | 419.55 | 419.55 | 0.1K |
12:16 | 420.00 | 420.00 | 418.50 | 418.90 | 0.7K |
12:17 | 419.15 | 419.15 | 419.15 | 419.15 | 0.0K |
12:19 | 419.00 | 419.00 | 419.00 | 419.00 | 0.0K |
12:22 | 419.05 | 419.05 | 419.05 | 419.05 | 0.0K |
12:23 | 418.75 | 418.75 | 418.75 | 418.75 | 0.0K |
12:24 | 419.25 | 419.25 | 419.25 | 419.25 | 0.0K |
12:25 | 419.50 | 419.50 | 419.50 | 419.50 | 0.0K |
12:29 | 419.50 | 419.85 | 419.50 | 419.50 | 0.3K |
12:31 | 419.00 | 419.00 | 419.00 | 419.00 | 0.0K |
12:32 | 418.95 | 418.95 | 418.50 | 418.50 | 0.1K |
12:33 | 418.90 | 418.90 | 418.90 | 418.90 | 0.0K |
12:34 | 419.05 | 419.05 | 419.05 | 419.05 | 0.0K |
12:39 | 419.20 | 419.20 | 419.20 | 419.20 | 0.0K |
12:41 | 419.35 | 419.35 | 419.35 | 419.35 | 0.0K |
12:43 | 418.70 | 418.70 | 418.70 | 418.70 | 0.0K |
12:46 | 418.50 | 418.65 | 418.50 | 418.65 | 0.1K |
12:47 | 418.75 | 418.75 | 418.75 | 418.75 | 0.0K |
12:48 | 419.00 | 419.00 | 419.00 | 419.00 | 0.3K |
12:50 | 418.50 | 418.50 | 417.95 | 417.95 | 0.4K |
12:54 | 418.45 | 418.45 | 418.45 | 418.45 | 0.0K |
12:55 | 418.60 | 418.65 | 418.60 | 418.65 | 0.0K |
12:56 | 418.70 | 419.60 | 418.70 | 419.60 | 0.7K |
12:57 | 419.10 | 419.45 | 419.10 | 419.45 | 0.1K |
13:03 | 419.80 | 419.80 | 419.80 | 419.80 | 0.0K |
13:04 | 419.50 | 419.50 | 419.50 | 419.50 | 0.0K |
13:10 | 419.80 | 419.80 | 419.80 | 419.80 | 0.0K |
13:12 | 419.80 | 419.80 | 419.80 | 419.80 | 0.0K |
13:13 | 419.80 | 419.80 | 419.80 | 419.80 | 0.0K |
13:15 | 420.05 | 420.05 | 420.05 | 420.05 | 0.0K |
13:19 | 420.05 | 420.05 | 420.00 | 420.00 | 0.0K |
13:20 | 419.50 | 419.50 | 419.10 | 419.10 | 0.5K |
13:24 | 419.45 | 419.45 | 419.45 | 419.45 | 0.0K |
13:25 | 421.60 | 422.20 | 421.60 | 422.00 | 0.9K |
13:27 | 422.00 | 422.00 | 422.00 | 422.00 | 0.1K |
13:28 | 422.40 | 422.45 | 422.40 | 422.45 | 0.1K |
13:29 | 422.45 | 422.45 | 422.45 | 422.45 | 0.0K |
13:30 | 423.00 | 423.00 | 423.00 | 423.00 | 0.4K |
13:31 | 423.45 | 423.45 | 422.80 | 422.80 | 0.2K |
13:32 | 423.00 | 423.00 | 422.40 | 422.40 | 0.0K |
13:35 | 421.80 | 421.80 | 421.75 | 421.75 | 0.0K |
13:37 | 421.45 | 421.45 | 421.45 | 421.45 | 0.0K |
13:38 | 422.60 | 424.00 | 422.60 | 424.00 | 0.4K |
13:39 | 423.45 | 423.80 | 422.60 | 422.75 | 0.3K |
13:40 | 423.15 | 423.15 | 422.55 | 422.55 | 0.0K |
13:41 | 422.20 | 422.20 | 422.20 | 422.20 | 0.0K |
13:42 | 423.05 | 423.20 | 423.00 | 423.00 | 0.1K |
13:44 | 423.00 | 423.00 | 423.00 | 423.00 | 0.0K |
13:47 | 423.00 | 423.00 | 423.00 | 423.00 | 0.0K |
13:48 | 423.15 | 423.15 | 423.15 | 423.15 | 0.0K |
13:50 | 423.30 | 423.30 | 423.00 | 423.00 | 0.0K |
13:51 | 423.00 | 423.00 | 423.00 | 423.00 | 0.0K |
13:53 | 422.80 | 422.80 | 422.80 | 422.80 | 0.0K |
13:55 | 423.10 | 423.10 | 423.10 | 423.10 | 0.1K |
13:57 | 422.40 | 422.40 | 422.40 | 422.40 | 0.2K |
13:58 | 422.45 | 422.90 | 422.20 | 422.45 | 0.2K |
13:59 | 422.75 | 422.75 | 422.10 | 422.65 | 0.1K |
14:00 | 422.65 | 422.65 | 422.65 | 422.65 | 0.0K |
14:02 | 422.55 | 422.55 | 422.55 | 422.55 | 0.1K |
14:05 | 421.85 | 421.85 | 421.85 | 421.85 | 0.0K |
14:09 | 422.55 | 422.55 | 421.80 | 421.80 | 0.2K |
14:10 | 422.15 | 422.15 | 422.15 | 422.15 | 0.0K |
14:11 | 421.80 | 421.80 | 421.80 | 421.80 | 0.1K |
14:12 | 422.40 | 422.40 | 422.40 | 422.40 | 0.0K |
14:13 | 421.90 | 421.90 | 421.90 | 421.90 | 0.0K |
14:15 | 422.00 | 422.00 | 422.00 | 422.00 | 0.0K |
14:17 | 422.15 | 422.15 | 422.15 | 422.15 | 0.0K |
14:19 | 422.00 | 422.00 | 422.00 | 422.00 | 0.0K |
14:20 | 422.00 | 422.00 | 422.00 | 422.00 | 0.0K |
14:22 | 422.40 | 422.40 | 422.40 | 422.40 | 0.0K |
14:25 | 422.65 | 422.65 | 422.65 | 422.65 | 0.0K |
14:28 | 422.65 | 422.65 | 422.65 | 422.65 | 0.1K |
14:31 | 422.30 | 422.70 | 422.30 | 422.70 | 0.1K |
14:35 | 422.85 | 422.85 | 422.85 | 422.85 | 0.0K |
14:39 | 422.80 | 422.80 | 422.80 | 422.80 | 0.1K |
14:40 | 422.15 | 422.15 | 422.15 | 422.15 | 0.0K |
14:43 | 422.00 | 422.00 | 421.95 | 421.95 | 0.0K |
14:46 | 422.30 | 422.30 | 422.30 | 422.30 | 0.0K |
14:50 | 422.50 | 422.55 | 422.50 | 422.55 | 0.0K |
14:51 | 422.55 | 422.55 | 422.55 | 422.55 | 0.0K |
14:55 | 422.50 | 422.50 | 422.50 | 422.50 | 0.2K |
14:56 | 422.95 | 422.95 | 422.55 | 422.55 | 0.0K |
14:57 | 422.50 | 422.50 | 420.90 | 421.00 | 0.3K |
14:58 | 420.95 | 422.75 | 420.80 | 422.75 | 0.4K |
14:59 | 423.05 | 423.05 | 422.30 | 422.30 | 0.5K |
15:00 | 422.20 | 422.20 | 422.05 | 422.15 | 0.0K |
15:01 | 422.00 | 424.10 | 422.00 | 423.80 | 2.2K |
15:02 | 423.85 | 423.85 | 423.85 | 423.85 | 0.0K |
15:03 | 423.70 | 423.85 | 423.35 | 423.85 | 0.3K |
15:04 | 423.60 | 423.60 | 423.60 | 423.60 | 0.1K |
15:05 | 423.55 | 423.70 | 423.30 | 423.70 | 0.1K |
15:06 | 423.70 | 423.70 | 423.65 | 423.65 | 0.1K |
15:07 | 423.65 | 423.70 | 423.65 | 423.70 | 0.1K |
15:09 | 423.55 | 423.55 | 422.60 | 422.60 | 0.7K |
15:10 | 422.60 | 422.60 | 422.15 | 422.15 | 0.3K |
15:11 | 422.15 | 422.15 | 422.15 | 422.15 | 0.1K |
15:13 | 422.60 | 422.60 | 422.60 | 422.60 | 0.0K |
15:14 | 422.60 | 422.60 | 422.60 | 422.60 | 0.0K |
15:15 | 423.00 | 423.00 | 422.60 | 422.95 | 0.3K |
15:16 | 422.75 | 422.95 | 422.75 | 422.95 | 1.1K |
15:18 | 423.55 | 423.85 | 423.10 | 423.10 | 1.6K |
15:19 | 423.00 | 424.35 | 423.00 | 424.35 | 1.2K |
15:20 | 423.90 | 424.55 | 423.90 | 424.55 | 0.3K |
15:21 | 424.55 | 424.55 | 424.05 | 424.05 | 0.1K |
15:22 | 424.05 | 424.70 | 423.65 | 424.70 | 1.4K |
15:23 | 424.70 | 425.20 | 424.00 | 425.20 | 1.2K |
15:24 | 425.20 | 425.20 | 425.00 | 425.20 | 0.8K |
15:25 | 425.20 | 425.20 | 424.65 | 425.20 | 0.1K |
15:26 | 425.00 | 425.20 | 424.70 | 424.70 | 0.1K |
15:27 | 424.70 | 424.70 | 424.70 | 424.70 | 0.1K |
15:28 | 424.00 | 424.00 | 422.50 | 423.40 | 0.4K |
15:29 | 423.90 | 424.80 | 422.50 | 423.70 | 0.2K |