395.70
Last Update: 2025-09-30
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:15 | 390.00 | 390.00 | 390.00 | 390.00 | 0.0K |
09:16 | 389.00 | 396.05 | 389.00 | 395.15 | 0.5K |
09:17 | 395.50 | 395.50 | 389.50 | 389.50 | 0.3K |
09:18 | 388.75 | 390.45 | 388.75 | 389.80 | 0.4K |
09:19 | 392.90 | 394.55 | 392.90 | 394.50 | 0.4K |
09:20 | 392.10 | 394.85 | 389.55 | 394.85 | 0.4K |
09:21 | 394.85 | 395.00 | 392.80 | 393.55 | 0.4K |
09:22 | 395.00 | 397.00 | 392.90 | 397.00 | 1.2K |
09:23 | 397.50 | 397.50 | 397.50 | 397.50 | 0.1K |
09:25 | 395.50 | 395.50 | 395.50 | 395.50 | 0.0K |
09:28 | 394.80 | 394.80 | 394.80 | 394.80 | 0.1K |
09:29 | 394.95 | 394.95 | 394.95 | 394.95 | 0.0K |
09:30 | 395.10 | 396.50 | 395.10 | 396.50 | 0.2K |
09:31 | 396.50 | 396.50 | 396.50 | 396.50 | 0.1K |
09:33 | 394.40 | 394.40 | 394.40 | 394.40 | 0.0K |
09:36 | 395.95 | 395.95 | 395.95 | 395.95 | 0.0K |
09:37 | 397.00 | 409.75 | 397.00 | 409.75 | 6.2K |
09:38 | 408.00 | 412.70 | 408.00 | 412.70 | 1.1K |
09:39 | 412.45 | 415.45 | 408.25 | 409.70 | 1.6K |
09:40 | 410.00 | 410.00 | 407.75 | 407.75 | 0.2K |
09:41 | 408.30 | 408.30 | 408.30 | 408.30 | 0.0K |
09:43 | 408.00 | 408.00 | 408.00 | 408.00 | 0.0K |
09:45 | 408.00 | 409.45 | 408.00 | 409.00 | 0.1K |
09:46 | 409.00 | 409.00 | 403.40 | 405.60 | 0.4K |
09:47 | 406.70 | 408.95 | 405.55 | 408.95 | 0.2K |
09:48 | 408.95 | 409.05 | 408.30 | 409.05 | 0.1K |
09:49 | 409.15 | 409.55 | 406.20 | 406.20 | 0.3K |
09:50 | 406.05 | 406.05 | 406.05 | 406.05 | 0.0K |
09:51 | 405.60 | 405.60 | 405.60 | 405.60 | 0.1K |
09:53 | 405.00 | 405.00 | 405.00 | 405.00 | 0.2K |
09:57 | 404.95 | 404.95 | 404.95 | 404.95 | 0.0K |
09:59 | 403.00 | 403.00 | 402.40 | 402.50 | 0.3K |
10:01 | 402.50 | 402.50 | 402.50 | 402.50 | 0.1K |
10:02 | 402.40 | 402.40 | 402.40 | 402.40 | 0.1K |
10:03 | 401.00 | 403.00 | 401.00 | 403.00 | 0.3K |
10:04 | 404.70 | 404.70 | 404.70 | 404.70 | 0.0K |
10:12 | 404.70 | 404.70 | 404.70 | 404.70 | 0.0K |
10:15 | 404.10 | 404.10 | 404.10 | 404.10 | 0.0K |
10:16 | 404.30 | 404.30 | 404.30 | 404.30 | 0.1K |
10:17 | 404.30 | 404.30 | 404.30 | 404.30 | 0.1K |
10:18 | 404.25 | 404.40 | 404.25 | 404.40 | 0.0K |
10:21 | 404.90 | 404.90 | 404.90 | 404.90 | 0.3K |
10:22 | 406.40 | 408.30 | 406.40 | 408.30 | 0.7K |
10:23 | 409.45 | 409.90 | 409.25 | 409.70 | 0.1K |
10:24 | 406.50 | 406.50 | 405.05 | 405.05 | 1.1K |
10:25 | 404.30 | 407.45 | 404.15 | 407.45 | 0.5K |
10:26 | 408.20 | 409.25 | 408.20 | 409.25 | 0.1K |
10:27 | 409.30 | 409.30 | 404.90 | 405.00 | 0.4K |
10:28 | 404.95 | 404.95 | 404.10 | 404.10 | 0.0K |
10:29 | 406.15 | 408.05 | 406.05 | 408.05 | 0.7K |
10:30 | 408.55 | 409.55 | 408.55 | 409.55 | 0.2K |
10:31 | 409.90 | 409.95 | 404.05 | 405.00 | 1.0K |
10:32 | 406.00 | 406.35 | 405.10 | 406.35 | 0.4K |
10:33 | 405.60 | 405.60 | 405.60 | 405.60 | 0.0K |
10:35 | 406.25 | 406.25 | 405.00 | 405.00 | 0.1K |
10:41 | 405.05 | 405.05 | 405.05 | 405.05 | 0.0K |
10:42 | 404.25 | 405.90 | 404.25 | 405.75 | 0.8K |
10:43 | 407.65 | 407.85 | 407.65 | 407.85 | 0.0K |
10:44 | 407.80 | 407.95 | 406.95 | 407.55 | 0.1K |
10:45 | 406.00 | 406.85 | 406.00 | 406.85 | 0.6K |
10:46 | 404.45 | 404.45 | 404.45 | 404.45 | 0.0K |
10:47 | 404.25 | 405.35 | 404.15 | 404.65 | 0.4K |
10:48 | 404.35 | 406.95 | 404.35 | 406.90 | 0.2K |
10:49 | 407.75 | 407.85 | 407.75 | 407.85 | 0.0K |
10:50 | 405.90 | 407.20 | 405.90 | 406.80 | 0.3K |
10:51 | 408.00 | 409.35 | 408.00 | 409.35 | 0.3K |
10:52 | 409.00 | 409.45 | 409.00 | 409.45 | 0.0K |
10:53 | 409.55 | 409.55 | 409.55 | 409.55 | 0.0K |
10:54 | 409.95 | 409.95 | 409.45 | 409.95 | 0.1K |
10:55 | 410.00 | 410.00 | 410.00 | 410.00 | 0.0K |
10:56 | 410.00 | 410.00 | 404.60 | 404.60 | 0.9K |
10:57 | 404.60 | 406.65 | 404.60 | 406.65 | 0.2K |
10:58 | 406.75 | 406.75 | 404.30 | 404.35 | 0.1K |
10:59 | 404.35 | 406.10 | 404.35 | 404.65 | 0.5K |
11:00 | 405.00 | 407.20 | 405.00 | 407.20 | 0.1K |
11:01 | 407.95 | 408.95 | 406.80 | 408.95 | 0.1K |
11:02 | 408.95 | 409.30 | 408.25 | 408.30 | 0.1K |
11:03 | 408.75 | 409.85 | 408.75 | 409.75 | 0.1K |
11:04 | 409.85 | 409.85 | 405.85 | 405.85 | 0.4K |
11:07 | 407.25 | 407.25 | 407.25 | 407.25 | 0.0K |
11:08 | 406.50 | 406.50 | 406.25 | 406.25 | 0.0K |
11:09 | 406.15 | 406.15 | 405.65 | 405.65 | 0.0K |
11:11 | 405.10 | 405.15 | 405.10 | 405.15 | 0.1K |
11:12 | 405.25 | 405.25 | 405.25 | 405.25 | 0.0K |
11:13 | 405.25 | 405.25 | 405.25 | 405.25 | 0.0K |
11:15 | 406.00 | 406.00 | 406.00 | 406.00 | 0.0K |
11:19 | 405.10 | 405.10 | 405.10 | 405.10 | 0.0K |
11:24 | 406.40 | 406.40 | 406.40 | 406.40 | 0.0K |
11:27 | 406.25 | 406.25 | 406.25 | 406.25 | 0.0K |
11:28 | 405.25 | 405.25 | 405.25 | 405.25 | 0.0K |
11:31 | 405.35 | 405.35 | 405.35 | 405.35 | 0.0K |
11:40 | 405.10 | 405.10 | 405.10 | 405.10 | 0.0K |
11:56 | 405.00 | 405.00 | 405.00 | 405.00 | 0.3K |
11:57 | 404.10 | 404.10 | 404.05 | 404.05 | 0.0K |
12:13 | 404.10 | 404.10 | 404.10 | 404.10 | 0.0K |
12:14 | 404.10 | 404.10 | 404.10 | 404.10 | 0.0K |
12:39 | 404.05 | 404.05 | 404.05 | 404.05 | 0.0K |
12:48 | 404.55 | 404.55 | 404.55 | 404.55 | 0.0K |
12:52 | 404.45 | 404.45 | 404.45 | 404.45 | 0.0K |
12:53 | 406.70 | 406.95 | 406.25 | 406.95 | 0.3K |
12:54 | 408.10 | 409.25 | 407.00 | 409.25 | 0.2K |
12:55 | 408.25 | 409.40 | 405.50 | 407.15 | 0.2K |
12:56 | 406.90 | 408.95 | 406.90 | 408.90 | 0.0K |
12:57 | 408.90 | 409.30 | 408.75 | 409.30 | 0.1K |
12:58 | 409.45 | 409.60 | 405.95 | 405.95 | 0.2K |
12:59 | 405.90 | 407.25 | 405.90 | 406.95 | 0.2K |
13:00 | 408.15 | 408.15 | 408.15 | 408.15 | 0.0K |
13:01 | 405.55 | 405.55 | 405.55 | 405.55 | 0.5K |
13:02 | 405.55 | 405.55 | 405.55 | 405.55 | 0.0K |
13:05 | 405.55 | 405.55 | 405.55 | 405.55 | 0.0K |
13:09 | 405.55 | 405.55 | 405.55 | 405.55 | 0.1K |
13:35 | 405.55 | 405.55 | 405.55 | 405.55 | 0.0K |
13:38 | 405.15 | 405.15 | 405.15 | 405.15 | 0.5K |
13:48 | 405.65 | 405.65 | 405.65 | 405.65 | 0.1K |
13:50 | 405.65 | 405.65 | 405.65 | 405.65 | 0.2K |
13:52 | 405.60 | 405.60 | 405.60 | 405.60 | 0.0K |
14:19 | 405.00 | 405.00 | 404.25 | 404.25 | 0.2K |
14:22 | 404.20 | 404.20 | 404.20 | 404.20 | 0.0K |
14:23 | 404.20 | 404.20 | 404.20 | 404.20 | 0.1K |
14:25 | 404.20 | 404.20 | 404.20 | 404.20 | 0.0K |
14:29 | 404.70 | 404.70 | 404.70 | 404.70 | 0.0K |
14:30 | 404.10 | 404.10 | 404.10 | 404.10 | 0.0K |
14:36 | 404.70 | 404.70 | 404.70 | 404.70 | 0.0K |
14:53 | 404.90 | 405.00 | 404.90 | 405.00 | 0.1K |
14:54 | 404.90 | 404.90 | 404.90 | 404.90 | 0.0K |
14:55 | 404.25 | 404.25 | 404.25 | 404.25 | 0.1K |
14:57 | 404.75 | 404.85 | 404.75 | 404.85 | 0.1K |
14:59 | 405.20 | 405.20 | 405.20 | 405.20 | 0.0K |
15:05 | 404.15 | 404.15 | 404.15 | 404.15 | 0.1K |
15:10 | 404.05 | 404.05 | 404.05 | 404.05 | 0.2K |
15:15 | 404.05 | 404.05 | 404.05 | 404.05 | 0.0K |
15:16 | 404.10 | 404.10 | 404.10 | 404.10 | 0.0K |
15:17 | 404.05 | 405.25 | 404.05 | 405.25 | 1.4K |
15:22 | 404.15 | 404.20 | 404.15 | 404.20 | 0.1K |
15:24 | 404.25 | 404.25 | 404.25 | 404.25 | 0.1K |
15:25 | 404.25 | 404.25 | 404.25 | 404.25 | 0.0K |
15:26 | 406.75 | 406.75 | 404.15 | 404.15 | 0.1K |
15:27 | 406.15 | 406.15 | 406.15 | 406.15 | 0.0K |
15:28 | 404.15 | 404.15 | 404.15 | 404.15 | 0.1K |
15:29 | 404.15 | 404.35 | 404.15 | 404.35 | 0.4K |