396.30
Last Update: 2025-10-06
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:07 | 520.90 | 520.90 | 520.90 | 520.90 | 0.3K |
09:15 | 520.90 | 521.80 | 520.90 | 521.80 | 0.6K |
09:16 | 517.25 | 519.85 | 517.25 | 519.85 | 0.1K |
09:17 | 519.75 | 519.75 | 519.75 | 519.75 | 0.0K |
09:18 | 518.85 | 518.85 | 518.85 | 518.85 | 0.0K |
09:19 | 518.95 | 521.25 | 518.95 | 521.25 | 0.4K |
09:20 | 521.70 | 522.90 | 521.70 | 522.90 | 0.8K |
09:21 | 522.25 | 522.25 | 522.25 | 522.25 | 0.2K |
09:22 | 523.25 | 529.00 | 523.25 | 529.00 | 1.3K |
09:23 | 530.90 | 530.90 | 525.75 | 525.75 | 2.7K |
09:24 | 527.10 | 529.00 | 527.10 | 529.00 | 0.2K |
09:25 | 529.00 | 529.00 | 526.65 | 526.65 | 2.5K |
09:26 | 527.40 | 530.90 | 526.40 | 526.40 | 3.2K |
09:27 | 530.90 | 530.90 | 530.00 | 530.00 | 1.2K |
09:29 | 526.90 | 526.90 | 526.90 | 526.90 | 0.1K |
09:31 | 528.00 | 528.00 | 528.00 | 528.00 | 0.5K |
09:32 | 527.15 | 527.15 | 526.90 | 526.90 | 0.5K |
09:33 | 525.80 | 526.95 | 525.65 | 526.95 | 0.2K |
09:34 | 528.35 | 528.35 | 528.35 | 528.35 | 0.0K |
09:35 | 528.50 | 528.50 | 528.50 | 528.50 | 0.2K |
09:36 | 526.70 | 527.00 | 525.75 | 526.20 | 0.8K |
09:37 | 527.00 | 527.00 | 527.00 | 527.00 | 0.7K |
09:38 | 527.55 | 527.55 | 527.55 | 527.55 | 0.1K |
09:40 | 527.55 | 528.50 | 527.55 | 528.50 | 0.5K |
09:41 | 527.80 | 527.80 | 527.80 | 527.80 | 0.0K |
09:42 | 528.50 | 528.50 | 527.45 | 527.45 | 0.0K |
09:43 | 527.35 | 528.45 | 527.35 | 528.45 | 0.1K |
09:44 | 530.05 | 530.20 | 530.00 | 530.20 | 1.0K |
09:45 | 530.70 | 530.90 | 530.70 | 530.90 | 1.1K |
09:46 | 530.05 | 530.05 | 529.55 | 529.55 | 1.0K |
09:47 | 528.65 | 528.65 | 528.65 | 528.65 | 0.0K |
09:48 | 527.95 | 527.95 | 527.95 | 527.95 | 0.1K |
09:49 | 528.05 | 528.05 | 528.05 | 528.05 | 0.0K |
09:50 | 527.90 | 527.90 | 527.90 | 527.90 | 0.0K |
09:51 | 527.10 | 527.10 | 523.15 | 524.55 | 0.3K |
09:52 | 523.80 | 524.70 | 523.10 | 524.70 | 1.2K |
09:53 | 522.50 | 522.50 | 522.50 | 522.50 | 0.5K |
09:55 | 522.55 | 523.95 | 521.00 | 523.95 | 2.9K |
09:56 | 523.70 | 523.70 | 523.70 | 523.70 | 0.0K |
09:58 | 523.70 | 523.70 | 523.70 | 523.70 | 0.2K |
09:59 | 525.00 | 525.00 | 525.00 | 525.00 | 0.3K |
10:00 | 523.50 | 523.50 | 523.50 | 523.50 | 0.0K |
10:01 | 523.00 | 524.25 | 523.00 | 524.00 | 0.2K |
10:02 | 523.70 | 523.70 | 523.70 | 523.70 | 0.0K |
10:03 | 523.70 | 523.70 | 523.55 | 523.55 | 0.1K |
10:04 | 523.55 | 525.00 | 523.55 | 525.00 | 0.1K |
10:05 | 525.00 | 525.00 | 525.00 | 525.00 | 0.2K |
10:06 | 524.15 | 524.15 | 524.15 | 524.15 | 0.0K |
10:07 | 523.60 | 523.65 | 523.60 | 523.65 | 0.0K |
10:08 | 524.80 | 524.80 | 524.80 | 524.80 | 0.2K |
10:09 | 523.20 | 523.20 | 523.20 | 523.20 | 0.0K |
10:10 | 523.30 | 523.30 | 523.30 | 523.30 | 0.0K |
10:12 | 523.70 | 523.70 | 523.70 | 523.70 | 0.0K |
10:13 | 524.45 | 524.45 | 524.45 | 524.45 | 0.2K |
10:14 | 524.75 | 524.75 | 524.10 | 524.10 | 0.0K |
10:15 | 523.00 | 524.00 | 523.00 | 524.00 | 0.2K |
10:16 | 524.00 | 524.00 | 524.00 | 524.00 | 0.0K |
10:18 | 523.25 | 523.25 | 523.25 | 523.25 | 0.1K |
10:21 | 523.70 | 523.70 | 523.70 | 523.70 | 0.0K |
10:22 | 524.00 | 524.00 | 524.00 | 524.00 | 2.5K |
10:23 | 524.10 | 524.10 | 524.10 | 524.10 | 0.0K |
10:25 | 524.25 | 524.25 | 524.25 | 524.25 | 0.0K |
10:27 | 524.30 | 528.25 | 524.30 | 528.25 | 0.4K |
10:28 | 529.00 | 530.00 | 529.00 | 530.00 | 0.4K |
10:29 | 528.40 | 530.00 | 528.05 | 528.65 | 7.2K |
10:30 | 521.65 | 522.00 | 521.30 | 522.00 | 4.0K |
10:31 | 523.85 | 523.85 | 522.25 | 522.25 | 0.3K |
10:32 | 523.35 | 523.35 | 522.90 | 522.90 | 0.4K |
10:33 | 522.75 | 522.75 | 522.75 | 522.75 | 0.0K |
10:34 | 522.60 | 523.65 | 522.30 | 522.30 | 0.2K |
10:35 | 521.70 | 521.70 | 519.60 | 520.15 | 0.8K |
10:36 | 520.20 | 520.20 | 518.05 | 519.00 | 1.7K |
10:37 | 519.45 | 519.55 | 518.00 | 518.00 | 0.2K |
10:38 | 519.45 | 519.45 | 519.45 | 519.45 | 0.0K |
10:39 | 519.45 | 519.45 | 519.45 | 519.45 | 0.2K |
10:40 | 518.00 | 518.85 | 518.00 | 518.85 | 0.3K |
10:41 | 519.10 | 519.10 | 519.10 | 519.10 | 0.0K |
10:42 | 519.45 | 519.45 | 519.45 | 519.45 | 0.1K |
10:43 | 519.60 | 519.60 | 519.60 | 519.60 | 0.0K |
10:44 | 519.45 | 519.75 | 519.45 | 519.75 | 0.0K |
10:45 | 519.75 | 519.75 | 519.75 | 519.75 | 0.0K |
10:46 | 519.90 | 520.05 | 519.90 | 520.05 | 0.1K |
10:47 | 519.45 | 519.45 | 519.15 | 519.15 | 0.2K |
10:48 | 518.85 | 518.95 | 518.85 | 518.95 | 0.1K |
10:50 | 519.30 | 520.95 | 519.30 | 520.95 | 0.3K |
10:54 | 519.35 | 519.35 | 519.35 | 519.35 | 0.0K |
10:55 | 519.15 | 519.15 | 519.15 | 519.15 | 0.2K |
10:56 | 518.70 | 518.95 | 518.55 | 518.55 | 0.2K |
10:57 | 518.70 | 518.70 | 518.70 | 518.70 | 0.2K |
11:00 | 518.70 | 518.70 | 518.70 | 518.70 | 0.0K |
11:01 | 517.65 | 518.20 | 517.65 | 518.20 | 0.4K |
11:02 | 517.80 | 517.80 | 517.80 | 517.80 | 0.0K |
11:03 | 517.00 | 517.65 | 517.00 | 517.65 | 0.2K |
11:04 | 517.80 | 517.80 | 517.80 | 517.80 | 0.0K |
11:05 | 517.30 | 517.30 | 517.30 | 517.30 | 0.1K |
11:06 | 517.05 | 517.05 | 514.80 | 514.80 | 0.5K |
11:07 | 516.65 | 519.95 | 516.65 | 519.95 | 3.6K |
11:08 | 517.50 | 517.50 | 516.00 | 516.60 | 2.9K |
11:09 | 515.70 | 516.75 | 515.50 | 516.00 | 4.9K |
11:10 | 516.00 | 516.00 | 516.00 | 516.00 | 0.2K |
11:11 | 515.70 | 518.15 | 515.70 | 518.15 | 0.9K |
11:13 | 518.25 | 518.25 | 518.25 | 518.25 | 0.1K |
11:17 | 518.70 | 519.45 | 518.70 | 519.45 | 0.2K |
11:22 | 519.45 | 519.45 | 519.45 | 519.45 | 0.1K |
11:26 | 519.60 | 519.60 | 519.60 | 519.60 | 0.0K |
11:29 | 519.75 | 519.75 | 519.75 | 519.75 | 0.1K |
11:31 | 519.90 | 519.90 | 519.90 | 519.90 | 0.0K |
11:34 | 520.20 | 520.50 | 520.20 | 520.50 | 0.1K |
11:36 | 520.80 | 520.95 | 520.80 | 520.95 | 0.7K |
11:44 | 520.75 | 520.75 | 520.75 | 520.75 | 0.0K |
11:46 | 520.75 | 520.75 | 520.75 | 520.75 | 0.0K |
11:47 | 520.90 | 520.90 | 520.90 | 520.90 | 0.0K |
11:48 | 520.50 | 520.50 | 520.50 | 520.50 | 0.1K |
11:51 | 520.25 | 520.25 | 520.25 | 520.25 | 0.1K |
11:52 | 520.05 | 520.50 | 520.05 | 520.50 | 0.7K |
11:56 | 520.65 | 520.65 | 520.65 | 520.65 | 0.0K |
11:57 | 520.80 | 520.80 | 520.80 | 520.80 | 0.0K |
12:00 | 520.50 | 520.50 | 520.50 | 520.50 | 0.0K |
12:01 | 520.50 | 520.50 | 520.50 | 520.50 | 0.0K |
12:02 | 520.50 | 520.50 | 520.50 | 520.50 | 0.0K |
12:03 | 520.90 | 520.90 | 520.90 | 520.90 | 0.0K |
12:05 | 521.65 | 521.65 | 521.65 | 521.65 | 0.2K |
12:08 | 521.00 | 521.00 | 521.00 | 521.00 | 0.0K |
12:21 | 521.70 | 522.80 | 521.70 | 522.80 | 0.4K |
12:27 | 522.15 | 522.15 | 522.15 | 522.15 | 0.0K |
12:28 | 522.00 | 522.00 | 522.00 | 522.00 | 0.0K |
12:30 | 522.20 | 522.20 | 522.20 | 522.20 | 0.0K |
12:38 | 522.00 | 522.00 | 522.00 | 522.00 | 0.0K |
12:43 | 522.20 | 522.20 | 522.20 | 522.20 | 0.0K |
12:46 | 522.30 | 522.30 | 522.30 | 522.30 | 0.0K |
12:48 | 522.00 | 522.00 | 522.00 | 522.00 | 0.0K |
12:51 | 522.00 | 522.55 | 522.00 | 522.55 | 0.3K |
12:56 | 522.55 | 522.60 | 522.55 | 522.55 | 0.1K |
13:02 | 522.55 | 522.55 | 522.55 | 522.55 | 0.0K |
13:03 | 523.45 | 523.45 | 523.45 | 523.45 | 0.1K |
13:17 | 523.45 | 523.45 | 523.45 | 523.45 | 0.1K |
13:21 | 523.50 | 523.50 | 523.50 | 523.50 | 0.4K |
13:22 | 523.45 | 523.45 | 523.45 | 523.45 | 0.0K |
13:24 | 523.45 | 523.45 | 523.45 | 523.45 | 0.3K |
13:25 | 523.45 | 523.45 | 523.45 | 523.45 | 1.1K |
13:39 | 523.50 | 523.50 | 523.50 | 523.50 | 0.0K |
13:42 | 523.05 | 523.05 | 522.75 | 522.75 | 0.1K |
13:44 | 523.70 | 523.70 | 523.70 | 523.70 | 0.1K |
13:47 | 522.60 | 522.60 | 522.60 | 522.60 | 0.1K |
13:48 | 523.15 | 523.15 | 523.15 | 523.15 | 0.0K |
13:58 | 523.00 | 523.00 | 523.00 | 523.00 | 0.1K |
14:00 | 523.90 | 523.90 | 523.75 | 523.75 | 1.5K |
14:02 | 523.50 | 523.50 | 523.50 | 523.50 | 0.0K |
14:03 | 522.90 | 522.90 | 522.90 | 522.90 | 0.0K |
14:05 | 522.75 | 522.75 | 522.75 | 522.75 | 0.1K |
14:07 | 522.20 | 522.20 | 522.20 | 522.20 | 0.0K |
14:09 | 523.05 | 523.05 | 523.05 | 523.05 | 0.0K |
14:15 | 523.00 | 523.00 | 523.00 | 523.00 | 0.0K |
14:16 | 522.75 | 522.75 | 522.75 | 522.75 | 0.0K |
14:20 | 522.75 | 522.75 | 522.75 | 522.75 | 0.1K |
14:30 | 523.15 | 523.15 | 523.15 | 523.15 | 0.0K |
14:32 | 523.35 | 523.35 | 523.35 | 523.35 | 0.6K |
14:33 | 524.25 | 524.25 | 524.00 | 524.00 | 2.0K |
14:34 | 524.00 | 524.00 | 524.00 | 524.00 | 0.1K |
14:35 | 524.40 | 524.40 | 524.40 | 524.40 | 0.0K |
14:45 | 524.55 | 524.55 | 524.55 | 524.55 | 0.1K |
14:47 | 524.00 | 524.00 | 524.00 | 524.00 | 0.1K |
14:49 | 523.95 | 523.95 | 523.95 | 523.95 | 0.2K |
14:52 | 523.90 | 523.90 | 523.90 | 523.90 | 0.0K |
14:55 | 523.65 | 523.65 | 523.65 | 523.65 | 0.1K |
14:57 | 523.35 | 523.35 | 523.35 | 523.35 | 0.1K |
14:58 | 523.20 | 523.20 | 523.20 | 523.20 | 0.0K |
14:59 | 523.20 | 523.20 | 523.05 | 523.05 | 0.0K |
15:00 | 523.00 | 523.00 | 523.00 | 523.00 | 0.0K |
15:01 | 523.00 | 523.00 | 523.00 | 523.00 | 0.1K |
15:03 | 522.75 | 523.15 | 522.65 | 523.15 | 0.3K |
15:05 | 523.45 | 523.45 | 523.45 | 523.45 | 0.1K |
15:06 | 523.30 | 523.30 | 523.30 | 523.30 | 0.6K |
15:07 | 523.35 | 523.35 | 523.35 | 523.35 | 0.0K |
15:08 | 523.70 | 523.70 | 523.70 | 523.70 | 0.1K |
15:09 | 523.50 | 524.50 | 523.50 | 524.50 | 1.3K |
15:10 | 523.65 | 523.70 | 523.65 | 523.70 | 0.1K |
15:11 | 523.35 | 523.35 | 523.35 | 523.35 | 0.2K |
15:12 | 523.85 | 523.85 | 523.85 | 523.85 | 0.1K |
15:13 | 524.75 | 524.75 | 523.50 | 523.50 | 0.5K |
15:14 | 524.25 | 524.25 | 524.25 | 524.25 | 0.1K |
15:15 | 524.25 | 524.25 | 524.25 | 524.25 | 0.1K |
15:16 | 524.25 | 524.25 | 524.25 | 524.25 | 0.0K |
15:17 | 524.25 | 524.25 | 522.55 | 523.50 | 0.3K |
15:18 | 523.90 | 523.95 | 523.90 | 523.95 | 0.0K |
15:19 | 523.90 | 524.90 | 523.90 | 524.90 | 0.6K |
15:20 | 524.55 | 524.55 | 522.50 | 522.50 | 0.4K |
15:22 | 524.20 | 524.20 | 524.20 | 524.20 | 0.0K |
15:23 | 523.95 | 524.90 | 523.95 | 524.90 | 0.2K |
15:24 | 523.95 | 525.00 | 523.90 | 523.90 | 2.3K |
15:25 | 523.00 | 523.00 | 523.00 | 523.00 | 0.1K |
15:26 | 525.00 | 525.00 | 523.05 | 523.05 | 0.1K |
15:27 | 523.00 | 523.00 | 522.50 | 522.50 | 0.4K |
15:28 | 522.50 | 522.95 | 522.50 | 522.50 | 0.0K |
15:29 | 523.00 | 523.95 | 523.00 | 523.95 | 0.3K |