371.00
Last Update: 2025-10-08
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 542.00 | 542.00 | 540.13 | 540.13 | 0.2K |
| 08:05 | 541.00 | 541.00 | 541.00 | 541.00 | 0.0K |
| 08:06 | 541.00 | 541.00 | 541.00 | 541.00 | 0.1K |
| 08:08 | 535.00 | 535.00 | 535.00 | 535.00 | 0.9K |
| 08:09 | 545.00 | 545.00 | 545.00 | 545.00 | 0.3K |
| 08:14 | 545.00 | 550.00 | 545.00 | 546.00 | 8.2K |
| 08:23 | 549.00 | 549.00 | 549.00 | 549.00 | 0.2K |
| 08:33 | 545.78 | 545.78 | 545.78 | 545.78 | 0.2K |
| 08:47 | 547.00 | 550.00 | 546.00 | 546.00 | 5.3K |
| 08:49 | 547.00 | 549.00 | 547.00 | 549.00 | 26.6K |
| 09:11 | 549.12 | 549.12 | 549.12 | 549.12 | 2.5K |
| 09:12 | 546.00 | 549.00 | 546.00 | 549.00 | 1.8K |
| 09:13 | 546.00 | 546.00 | 546.00 | 546.00 | 0.0K |
| 09:16 | 545.00 | 545.00 | 545.00 | 545.00 | 1.8K |
| 09:25 | 545.78 | 545.78 | 545.78 | 545.78 | 0.3K |
| 09:28 | 544.00 | 544.00 | 544.00 | 544.00 | 6.2K |
| 09:29 | 539.00 | 539.00 | 539.00 | 539.00 | 0.3K |
| 09:43 | 543.00 | 543.00 | 543.00 | 543.00 | 0.0K |
| 09:46 | 540.00 | 540.00 | 540.00 | 540.00 | 1.3K |
| 09:47 | 540.00 | 540.00 | 539.49 | 539.49 | 3.0K |
| 09:48 | 545.00 | 546.00 | 545.00 | 545.00 | 5.4K |
| 09:49 | 541.00 | 541.00 | 541.00 | 541.00 | 0.2K |
| 10:00 | 542.00 | 542.00 | 542.00 | 542.00 | 0.0K |
| 10:04 | 543.26 | 543.26 | 543.26 | 543.26 | 1.4K |
| 10:05 | 542.00 | 542.00 | 541.00 | 541.00 | 0.7K |
| 10:11 | 541.00 | 541.00 | 541.00 | 541.00 | 0.0K |
| 10:14 | 540.01 | 540.01 | 540.01 | 540.01 | 0.0K |
| 10:16 | 540.00 | 540.00 | 540.00 | 540.00 | 0.0K |
| 10:29 | 540.00 | 540.00 | 540.00 | 540.00 | 0.6K |
| 10:32 | 540.00 | 540.00 | 540.00 | 540.00 | 0.0K |
| 10:33 | 540.00 | 540.00 | 540.00 | 540.00 | 0.5K |
| 10:34 | 540.00 | 540.00 | 540.00 | 540.00 | 0.4K |
| 10:37 | 540.00 | 540.00 | 540.00 | 540.00 | 0.3K |
| 10:38 | 540.00 | 541.00 | 540.00 | 541.00 | 10.6K |
| 10:40 | 540.00 | 540.00 | 540.00 | 540.00 | 0.2K |
| 10:42 | 540.00 | 540.00 | 540.00 | 540.00 | 0.0K |
| 10:46 | 541.00 | 541.00 | 540.00 | 540.00 | 2.4K |
| 10:49 | 540.00 | 540.00 | 540.00 | 540.00 | 0.1K |
| 10:51 | 540.00 | 540.00 | 540.00 | 540.00 | 0.6K |
| 10:53 | 540.00 | 540.00 | 540.00 | 540.00 | 0.0K |
| 10:59 | 540.00 | 540.00 | 540.00 | 540.00 | 0.1K |
| 11:00 | 540.00 | 540.00 | 540.00 | 540.00 | 0.0K |
| 11:01 | 540.00 | 540.00 | 540.00 | 540.00 | 0.8K |
| 11:03 | 540.00 | 540.00 | 540.00 | 540.00 | 7.1K |
| 11:04 | 540.00 | 540.00 | 540.00 | 540.00 | 3.6K |
| 11:05 | 540.00 | 540.00 | 540.00 | 540.00 | 3.8K |
| 11:06 | 540.00 | 541.00 | 540.00 | 541.00 | 4.0K |
| 11:07 | 540.00 | 540.00 | 540.00 | 540.00 | 0.1K |
| 11:08 | 540.00 | 540.00 | 540.00 | 540.00 | 0.3K |
| 11:10 | 541.00 | 541.00 | 540.00 | 540.00 | 0.3K |
| 11:11 | 541.00 | 541.00 | 540.00 | 540.00 | 0.3K |
| 11:14 | 541.00 | 541.00 | 541.00 | 541.00 | 0.0K |
| 11:17 | 541.00 | 541.00 | 541.00 | 541.00 | 0.0K |
| 11:18 | 540.00 | 540.00 | 540.00 | 540.00 | 0.6K |
| 11:23 | 540.00 | 540.00 | 540.00 | 540.00 | 0.3K |
| 11:24 | 541.00 | 541.00 | 541.00 | 541.00 | 0.2K |
| 11:29 | 540.00 | 540.00 | 540.00 | 540.00 | 0.1K |
| 11:30 | 540.00 | 541.00 | 540.00 | 541.00 | 0.2K |
| 11:35 | 540.00 | 540.00 | 540.00 | 540.00 | 0.2K |
| 11:37 | 540.00 | 540.00 | 540.00 | 540.00 | 0.6K |
| 11:38 | 540.00 | 540.00 | 540.00 | 540.00 | 0.2K |
| 11:40 | 540.00 | 540.00 | 540.00 | 540.00 | 0.0K |
| 11:42 | 540.00 | 540.00 | 540.00 | 540.00 | 0.0K |
| 11:48 | 540.00 | 540.00 | 540.00 | 540.00 | 1.5K |
| 11:49 | 540.00 | 540.00 | 540.00 | 540.00 | 0.6K |
| 11:50 | 540.00 | 540.00 | 540.00 | 540.00 | 0.5K |
| 11:54 | 540.00 | 540.00 | 540.00 | 540.00 | 0.2K |
| 11:59 | 540.00 | 540.00 | 540.00 | 540.00 | 0.2K |
| 12:03 | 540.26 | 540.26 | 540.26 | 540.26 | 0.9K |
| 12:06 | 540.00 | 541.27 | 540.00 | 540.00 | 1.2K |
| 12:09 | 540.00 | 540.00 | 540.00 | 540.00 | 0.0K |
| 12:14 | 540.83 | 540.83 | 540.83 | 540.83 | 0.3K |
| 12:16 | 540.00 | 540.00 | 540.00 | 540.00 | 1.4K |
| 12:17 | 540.00 | 541.00 | 540.00 | 541.00 | 1.6K |
| 12:22 | 540.00 | 540.00 | 540.00 | 540.00 | 8.3K |
| 12:23 | 540.00 | 541.00 | 540.00 | 540.00 | 4.2K |
| 12:24 | 540.00 | 540.00 | 540.00 | 540.00 | 0.1K |
| 12:25 | 540.00 | 540.00 | 540.00 | 540.00 | 0.2K |
| 12:26 | 540.00 | 540.00 | 540.00 | 540.00 | 10.6K |
| 12:29 | 537.00 | 540.00 | 534.00 | 540.00 | 8.7K |
| 12:40 | 538.00 | 538.00 | 538.00 | 538.00 | 0.7K |
| 12:41 | 535.00 | 535.00 | 535.00 | 535.00 | 0.1K |
| 12:44 | 531.00 | 531.00 | 531.00 | 531.00 | 0.1K |
| 12:45 | 534.81 | 534.81 | 534.81 | 534.81 | 0.0K |
| 13:01 | 529.00 | 529.00 | 529.00 | 529.00 | 0.1K |
| 13:02 | 529.97 | 529.97 | 527.00 | 527.00 | 0.4K |
| 13:07 | 529.00 | 529.00 | 529.00 | 529.00 | 0.4K |
| 13:08 | 526.00 | 526.00 | 526.00 | 526.00 | 0.1K |
| 13:12 | 528.15 | 528.15 | 528.15 | 528.15 | 0.6K |
| 13:13 | 526.00 | 526.00 | 526.00 | 526.00 | 1.0K |
| 13:14 | 527.10 | 527.10 | 527.10 | 527.10 | 0.4K |
| 13:15 | 526.00 | 528.00 | 526.00 | 528.00 | 0.9K |
| 13:18 | 530.00 | 530.00 | 530.00 | 530.00 | 0.2K |
| 13:19 | 529.97 | 533.00 | 529.97 | 533.00 | 3.0K |
| 13:35 | 533.00 | 533.00 | 533.00 | 533.00 | 3.1K |
| 13:49 | 532.00 | 532.00 | 532.00 | 532.00 | 0.9K |
| 14:07 | 532.10 | 533.00 | 531.00 | 531.00 | 1.6K |
| 14:24 | 531.00 | 531.00 | 531.00 | 531.00 | 0.0K |
| 14:25 | 533.00 | 535.00 | 533.00 | 535.00 | 1.4K |
| 14:26 | 536.00 | 538.00 | 534.00 | 538.00 | 7.1K |
| 14:27 | 536.00 | 536.00 | 536.00 | 536.00 | 0.4K |
| 14:32 | 537.00 | 537.00 | 537.00 | 537.00 | 0.3K |
| 14:33 | 538.00 | 538.00 | 538.00 | 538.00 | 0.1K |
| 14:35 | 538.00 | 538.00 | 538.00 | 538.00 | 0.0K |
| 14:37 | 536.00 | 536.00 | 536.00 | 536.00 | 0.7K |
| 14:38 | 538.00 | 538.00 | 538.00 | 538.00 | 0.4K |
| 14:39 | 536.00 | 538.00 | 536.00 | 538.00 | 1.0K |
| 14:41 | 538.00 | 538.00 | 538.00 | 538.00 | 0.4K |
| 14:42 | 538.00 | 538.00 | 538.00 | 538.00 | 0.5K |
| 14:43 | 538.00 | 538.00 | 538.00 | 538.00 | 0.2K |
| 14:46 | 535.00 | 535.00 | 535.00 | 535.00 | 0.8K |
| 14:48 | 539.00 | 539.00 | 539.00 | 539.00 | 0.0K |
| 14:49 | 535.00 | 535.00 | 535.00 | 535.00 | 0.0K |
| 14:50 | 537.00 | 537.00 | 537.00 | 537.00 | 0.4K |
| 14:51 | 536.66 | 536.66 | 536.66 | 536.66 | 0.0K |
| 14:52 | 532.00 | 534.00 | 532.00 | 534.00 | 5.1K |
| 14:54 | 534.00 | 534.00 | 533.00 | 533.00 | 0.3K |
| 14:55 | 534.00 | 539.00 | 534.00 | 539.00 | 3.5K |
| 14:56 | 537.00 | 537.00 | 537.00 | 537.00 | 1.3K |
| 14:59 | 538.00 | 538.00 | 538.00 | 538.00 | 0.6K |
| 15:00 | 538.00 | 541.00 | 538.00 | 541.00 | 8.1K |
| 15:01 | 541.00 | 541.00 | 541.00 | 541.00 | 0.4K |
| 15:02 | 540.32 | 540.32 | 540.32 | 540.32 | 0.0K |
| 15:09 | 541.00 | 541.00 | 540.00 | 540.00 | 0.3K |
| 15:12 | 537.00 | 537.00 | 537.00 | 537.00 | 0.0K |
| 15:15 | 540.00 | 540.00 | 540.00 | 540.00 | 0.0K |
| 15:17 | 539.00 | 539.00 | 539.00 | 539.00 | 0.2K |
| 15:19 | 539.00 | 540.00 | 539.00 | 540.00 | 0.3K |
| 15:23 | 537.00 | 539.00 | 537.00 | 539.00 | 1.4K |
| 15:24 | 541.00 | 541.00 | 541.00 | 541.00 | 0.6K |
| 15:35 | 540.00 | 540.00 | 540.00 | 540.00 | 0.0K |
| 15:38 | 539.00 | 539.00 | 539.00 | 539.00 | 0.3K |
| 15:39 | 540.00 | 540.00 | 540.00 | 540.00 | 0.0K |
| 15:41 | 539.66 | 540.00 | 539.00 | 540.00 | 1.8K |
| 15:42 | 539.00 | 540.00 | 539.00 | 540.00 | 0.2K |
| 15:48 | 538.00 | 540.00 | 538.00 | 540.00 | 0.4K |
| 15:49 | 540.00 | 540.00 | 540.00 | 540.00 | 0.2K |
| 15:52 | 541.00 | 541.00 | 541.00 | 541.00 | 0.3K |
| 15:53 | 540.00 | 540.00 | 540.00 | 540.00 | 0.2K |
| 15:54 | 539.00 | 539.00 | 539.00 | 539.00 | 0.5K |
| 15:55 | 539.02 | 539.02 | 539.02 | 539.02 | 0.0K |
| 15:56 | 540.00 | 540.00 | 540.00 | 540.00 | 0.1K |
| 15:57 | 540.00 | 540.00 | 540.00 | 540.00 | 0.6K |
| 15:58 | 540.00 | 540.00 | 540.00 | 540.00 | 0.1K |
| 15:59 | 540.00 | 540.00 | 540.00 | 540.00 | 0.0K |
| 16:00 | 543.00 | 544.00 | 543.00 | 544.00 | 3.2K |
| 16:04 | 544.00 | 544.00 | 544.00 | 544.00 | 0.0K |
| 16:07 | 544.00 | 544.00 | 542.52 | 542.52 | 0.8K |
| 16:12 | 542.00 | 542.00 | 542.00 | 542.00 | 1.3K |
| 16:13 | 542.00 | 543.00 | 542.00 | 543.00 | 0.6K |
| 16:15 | 543.00 | 543.00 | 543.00 | 543.00 | 0.0K |
| 16:19 | 543.00 | 543.00 | 543.00 | 543.00 | 1.7K |
| 16:20 | 544.00 | 544.00 | 544.00 | 544.00 | 1.9K |
| 16:22 | 543.00 | 543.00 | 543.00 | 543.00 | 0.3K |
| 16:28 | 544.00 | 544.00 | 543.00 | 543.00 | 0.3K |
| 16:29 | 544.00 | 544.00 | 543.00 | 543.00 | 0.5K |
| 16:35 | 545.00 | 545.00 | 545.00 | 545.00 | 40.9K |