371.00
Last Update: 2025-10-08
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:03 | 584.00 | 584.00 | 584.00 | 584.00 | 1.1K |
| 08:04 | 584.65 | 584.65 | 584.65 | 584.65 | 0.3K |
| 08:05 | 579.20 | 579.20 | 579.20 | 579.20 | 0.1K |
| 08:08 | 579.21 | 579.21 | 579.21 | 579.21 | 0.6K |
| 08:11 | 582.98 | 582.98 | 582.98 | 582.98 | 0.1K |
| 08:13 | 581.00 | 581.00 | 581.00 | 581.00 | 4.0K |
| 08:16 | 583.00 | 583.00 | 583.00 | 583.00 | 1.5K |
| 08:22 | 580.00 | 580.00 | 580.00 | 580.00 | 0.2K |
| 08:23 | 581.00 | 581.00 | 581.00 | 581.00 | 0.3K |
| 08:24 | 581.00 | 582.00 | 581.00 | 582.00 | 0.7K |
| 08:25 | 582.49 | 582.49 | 582.49 | 582.49 | 0.2K |
| 08:26 | 585.65 | 585.65 | 585.65 | 585.65 | 4.0K |
| 08:41 | 582.32 | 582.32 | 582.32 | 582.32 | 1.1K |
| 08:50 | 580.00 | 580.00 | 580.00 | 580.00 | 1.4K |
| 08:52 | 580.00 | 580.00 | 580.00 | 580.00 | 0.4K |
| 08:55 | 582.00 | 583.00 | 582.00 | 583.00 | 0.7K |
| 09:01 | 580.00 | 580.00 | 580.00 | 580.00 | 0.3K |
| 09:03 | 581.00 | 581.00 | 581.00 | 581.00 | 0.5K |
| 09:10 | 580.00 | 580.00 | 580.00 | 580.00 | 0.2K |
| 09:13 | 580.00 | 580.83 | 578.00 | 580.00 | 9.1K |
| 09:16 | 574.90 | 574.90 | 574.90 | 574.90 | 1.0K |
| 09:21 | 576.00 | 576.00 | 576.00 | 576.00 | 4.2K |
| 09:26 | 574.00 | 574.00 | 574.00 | 574.00 | 0.5K |
| 09:27 | 576.00 | 576.00 | 574.60 | 574.60 | 0.5K |
| 09:28 | 575.88 | 576.00 | 575.88 | 576.00 | 1.6K |
| 09:29 | 576.00 | 576.00 | 572.00 | 572.00 | 3.2K |
| 09:30 | 570.00 | 570.60 | 569.00 | 569.00 | 4.4K |
| 09:32 | 568.00 | 568.00 | 563.20 | 566.00 | 1.0K |
| 09:33 | 565.00 | 567.00 | 565.00 | 567.00 | 2.9K |
| 09:40 | 567.32 | 567.32 | 567.32 | 567.32 | 0.1K |
| 09:51 | 565.00 | 565.00 | 565.00 | 565.00 | 0.1K |
| 09:52 | 566.00 | 568.00 | 566.00 | 568.00 | 2.5K |
| 10:00 | 567.60 | 567.60 | 567.60 | 567.60 | 1.7K |
| 10:02 | 567.00 | 568.00 | 567.00 | 568.00 | 0.3K |
| 10:07 | 567.00 | 569.00 | 567.00 | 569.00 | 9.0K |
| 10:18 | 569.00 | 569.00 | 569.00 | 569.00 | 0.1K |
| 10:22 | 568.89 | 568.89 | 568.89 | 568.89 | 0.2K |
| 10:25 | 568.00 | 568.00 | 568.00 | 568.00 | 0.3K |
| 10:26 | 568.66 | 568.66 | 568.66 | 568.66 | 0.2K |
| 10:28 | 568.00 | 568.00 | 568.00 | 568.00 | 0.6K |
| 10:30 | 568.00 | 568.00 | 568.00 | 568.00 | 0.2K |
| 10:37 | 567.00 | 567.00 | 567.00 | 567.00 | 0.1K |
| 10:38 | 569.00 | 569.00 | 568.00 | 568.00 | 4.1K |
| 10:39 | 568.49 | 568.49 | 568.49 | 568.49 | 0.2K |
| 10:49 | 568.85 | 568.85 | 568.85 | 568.85 | 0.0K |
| 10:52 | 567.50 | 570.00 | 567.50 | 570.00 | 4.1K |
| 10:53 | 573.00 | 575.85 | 573.00 | 573.00 | 37.6K |
| 10:54 | 574.00 | 575.00 | 574.00 | 575.00 | 3.6K |
| 10:55 | 574.00 | 574.00 | 574.00 | 574.00 | 5.5K |
| 10:56 | 574.00 | 574.00 | 574.00 | 574.00 | 2.2K |
| 10:58 | 575.00 | 575.00 | 575.00 | 575.00 | 0.4K |
| 11:01 | 576.00 | 576.00 | 575.00 | 575.00 | 0.4K |
| 11:07 | 575.00 | 575.00 | 575.00 | 575.00 | 2.7K |
| 11:10 | 575.00 | 575.00 | 575.00 | 575.00 | 2.2K |
| 11:11 | 575.00 | 575.00 | 575.00 | 575.00 | 1.0K |
| 11:15 | 574.22 | 574.22 | 574.22 | 574.22 | 0.1K |
| 11:19 | 575.00 | 575.00 | 575.00 | 575.00 | 1.2K |
| 11:29 | 574.00 | 574.00 | 574.00 | 574.00 | 0.1K |
| 11:32 | 574.00 | 574.00 | 574.00 | 574.00 | 3.6K |
| 11:36 | 575.00 | 575.00 | 575.00 | 575.00 | 0.1K |
| 11:42 | 575.00 | 575.00 | 575.00 | 575.00 | 0.6K |
| 11:43 | 575.00 | 577.00 | 575.00 | 577.00 | 9.5K |
| 11:49 | 575.50 | 575.50 | 575.50 | 575.50 | 1.4K |
| 11:53 | 575.00 | 575.00 | 573.00 | 573.00 | 2.6K |
| 11:55 | 573.00 | 573.00 | 573.00 | 573.00 | 1.3K |
| 11:59 | 574.00 | 574.83 | 574.00 | 574.20 | 31.2K |
| 12:02 | 575.70 | 575.70 | 574.00 | 575.00 | 3.1K |
| 12:04 | 572.00 | 572.00 | 572.00 | 572.00 | 0.0K |
| 12:10 | 569.00 | 569.00 | 569.00 | 569.00 | 1.4K |
| 12:11 | 567.00 | 569.00 | 567.00 | 569.00 | 2.0K |
| 12:12 | 569.00 | 569.00 | 569.00 | 569.00 | 0.2K |
| 12:15 | 570.00 | 570.00 | 570.00 | 570.00 | 0.6K |
| 12:22 | 567.00 | 567.00 | 567.00 | 567.00 | 1.6K |
| 12:29 | 557.09 | 557.09 | 557.09 | 557.09 | 9.7K |
| 12:41 | 560.00 | 560.00 | 557.00 | 557.00 | 2.3K |
| 12:42 | 559.00 | 559.00 | 559.00 | 559.00 | 0.0K |
| 12:44 | 556.35 | 556.35 | 556.35 | 556.35 | 2.0K |
| 12:51 | 557.00 | 557.00 | 555.00 | 555.00 | 0.5K |
| 13:00 | 550.00 | 550.00 | 550.00 | 550.00 | 0.3K |
| 13:03 | 550.97 | 550.97 | 550.97 | 550.97 | 0.0K |
| 13:04 | 551.00 | 552.00 | 551.00 | 552.00 | 1.5K |
| 13:09 | 552.78 | 552.78 | 552.78 | 552.78 | 0.9K |
| 13:10 | 552.66 | 554.00 | 552.00 | 553.00 | 1.6K |
| 13:17 | 555.00 | 555.00 | 555.00 | 555.00 | 0.0K |
| 13:18 | 555.00 | 555.00 | 555.00 | 555.00 | 3.2K |
| 13:19 | 555.00 | 557.00 | 555.00 | 557.00 | 1.9K |
| 13:20 | 557.00 | 558.00 | 557.00 | 558.00 | 3.1K |
| 13:23 | 556.00 | 556.00 | 556.00 | 556.00 | 0.4K |
| 13:28 | 557.00 | 557.00 | 557.00 | 557.00 | 6.6K |
| 13:29 | 557.00 | 557.00 | 557.00 | 557.00 | 1.8K |
| 13:30 | 557.00 | 557.00 | 557.00 | 557.00 | 0.0K |
| 13:32 | 557.00 | 557.50 | 557.00 | 557.50 | 17.6K |
| 13:33 | 558.00 | 558.00 | 557.00 | 557.00 | 10.5K |
| 13:41 | 555.00 | 555.00 | 554.00 | 554.00 | 8.3K |
| 13:42 | 551.00 | 551.00 | 551.00 | 551.00 | 0.6K |
| 13:43 | 548.00 | 548.00 | 548.00 | 548.00 | 0.8K |
| 13:51 | 546.00 | 546.00 | 546.00 | 546.00 | 0.0K |
| 13:56 | 547.00 | 547.00 | 547.00 | 547.00 | 3.4K |
| 13:58 | 550.00 | 550.00 | 550.00 | 550.00 | 1.7K |
| 13:59 | 555.00 | 555.00 | 552.00 | 553.00 | 32.3K |
| 14:00 | 554.00 | 554.00 | 554.00 | 554.00 | 13.6K |
| 14:01 | 554.00 | 554.63 | 552.50 | 553.00 | 98.0K |
| 14:02 | 554.00 | 555.00 | 554.00 | 555.00 | 3.2K |
| 14:05 | 553.00 | 553.00 | 552.00 | 552.00 | 1.0K |
| 14:06 | 552.00 | 553.00 | 551.00 | 551.00 | 1.6K |
| 14:08 | 550.00 | 550.00 | 550.00 | 550.00 | 0.5K |
| 14:10 | 550.78 | 550.78 | 550.78 | 550.78 | 1.5K |
| 14:11 | 551.00 | 551.00 | 550.03 | 550.03 | 0.3K |
| 14:19 | 550.00 | 550.00 | 550.00 | 550.00 | 0.1K |
| 14:20 | 550.50 | 550.50 | 550.50 | 550.50 | 1.6K |
| 14:24 | 549.50 | 549.50 | 549.50 | 549.50 | 5.0K |
| 14:25 | 551.00 | 551.00 | 551.00 | 551.00 | 0.2K |
| 14:28 | 549.00 | 549.00 | 549.00 | 549.00 | 0.3K |
| 14:29 | 551.00 | 551.00 | 551.00 | 551.00 | 0.7K |
| 14:32 | 550.00 | 550.00 | 550.00 | 550.00 | 15.0K |
| 14:33 | 552.00 | 552.00 | 552.00 | 552.00 | 3.6K |
| 14:34 | 553.00 | 553.00 | 553.00 | 553.00 | 0.0K |
| 14:35 | 550.00 | 550.00 | 550.00 | 550.00 | 0.2K |
| 14:37 | 550.00 | 550.00 | 550.00 | 550.00 | 0.2K |
| 14:38 | 550.00 | 550.50 | 550.00 | 550.00 | 7.1K |
| 14:39 | 550.00 | 550.00 | 550.00 | 550.00 | 4.4K |
| 14:40 | 550.00 | 551.00 | 550.00 | 550.50 | 1.7K |
| 14:41 | 550.00 | 550.00 | 550.00 | 550.00 | 1.1K |
| 14:42 | 550.00 | 550.00 | 550.00 | 550.00 | 2.8K |
| 14:43 | 550.00 | 550.00 | 550.00 | 550.00 | 2.9K |
| 14:44 | 550.00 | 550.00 | 549.00 | 549.00 | 7.6K |
| 14:45 | 547.00 | 547.00 | 547.00 | 547.00 | 0.4K |
| 14:46 | 548.00 | 548.00 | 547.00 | 548.00 | 1.7K |
| 14:47 | 548.66 | 549.00 | 548.66 | 549.00 | 0.5K |
| 14:48 | 548.49 | 548.49 | 548.49 | 548.49 | 0.1K |
| 14:49 | 548.49 | 548.49 | 548.49 | 548.49 | 0.1K |
| 14:50 | 549.00 | 550.00 | 549.00 | 550.00 | 3.4K |
| 14:51 | 549.00 | 549.00 | 549.00 | 549.00 | 0.9K |
| 14:52 | 548.00 | 548.00 | 548.00 | 548.00 | 0.3K |
| 14:53 | 548.00 | 549.50 | 548.00 | 548.00 | 3.1K |
| 14:54 | 549.00 | 549.00 | 549.00 | 549.00 | 0.5K |
| 14:59 | 548.90 | 548.90 | 548.90 | 548.90 | 0.7K |
| 15:02 | 549.50 | 549.50 | 549.50 | 549.50 | 0.4K |
| 15:04 | 552.00 | 552.00 | 552.00 | 552.00 | 1.2K |
| 15:05 | 552.00 | 553.00 | 552.00 | 553.00 | 0.8K |
| 15:07 | 553.00 | 553.00 | 553.00 | 553.00 | 0.3K |
| 15:08 | 557.00 | 557.00 | 556.00 | 556.00 | 5.6K |
| 15:10 | 555.00 | 555.00 | 554.00 | 555.00 | 6.0K |
| 15:12 | 554.00 | 554.00 | 554.00 | 554.00 | 3.3K |
| 15:13 | 554.00 | 554.00 | 554.00 | 554.00 | 1.2K |
| 15:14 | 554.00 | 554.00 | 553.00 | 553.00 | 5.5K |
| 15:15 | 553.00 | 553.00 | 552.00 | 552.00 | 100.3K |
| 15:16 | 551.00 | 551.00 | 551.00 | 551.00 | 0.3K |
| 15:17 | 551.00 | 551.00 | 551.00 | 551.00 | 0.4K |
| 15:18 | 551.00 | 551.00 | 551.00 | 551.00 | 0.4K |
| 15:20 | 553.00 | 553.00 | 553.00 | 553.00 | 2.2K |
| 15:22 | 554.00 | 554.00 | 554.00 | 554.00 | 0.1K |
| 15:24 | 555.00 | 555.00 | 555.00 | 555.00 | 0.0K |
| 15:25 | 555.00 | 555.00 | 555.00 | 555.00 | 0.2K |
| 15:28 | 556.00 | 557.00 | 556.00 | 557.00 | 1.7K |
| 15:29 | 557.00 | 557.00 | 557.00 | 557.00 | 2.6K |
| 15:31 | 555.00 | 555.00 | 555.00 | 555.00 | 0.0K |
| 15:32 | 555.00 | 555.00 | 555.00 | 555.00 | 0.3K |
| 15:35 | 554.00 | 554.00 | 554.00 | 554.00 | 12.4K |
| 15:37 | 552.00 | 552.00 | 552.00 | 552.00 | 0.7K |
| 15:38 | 552.00 | 552.00 | 552.00 | 552.00 | 0.6K |
| 15:45 | 553.00 | 553.00 | 553.00 | 553.00 | 1.8K |
| 15:46 | 553.00 | 553.00 | 553.00 | 553.00 | 1.1K |
| 15:48 | 552.22 | 552.22 | 552.22 | 552.22 | 0.0K |
| 15:49 | 554.00 | 556.00 | 554.00 | 556.00 | 1.0K |
| 15:50 | 554.60 | 554.60 | 554.60 | 554.60 | 1.0K |
| 15:55 | 554.00 | 557.00 | 554.00 | 557.00 | 0.7K |
| 15:57 | 557.00 | 557.00 | 557.00 | 557.00 | 0.1K |
| 15:59 | 556.00 | 556.00 | 556.00 | 556.00 | 0.3K |
| 16:00 | 555.00 | 555.00 | 555.00 | 555.00 | 0.0K |
| 16:03 | 556.00 | 556.00 | 555.00 | 555.00 | 2.5K |
| 16:04 | 556.00 | 556.00 | 556.00 | 556.00 | 0.2K |
| 16:13 | 557.00 | 557.00 | 557.00 | 557.00 | 0.5K |
| 16:14 | 557.00 | 557.00 | 555.00 | 555.00 | 0.1K |
| 16:15 | 556.00 | 556.00 | 556.00 | 556.00 | 25.0K |
| 16:16 | 557.00 | 557.00 | 557.00 | 557.00 | 0.0K |
| 16:22 | 555.00 | 555.00 | 554.00 | 554.00 | 0.3K |
| 16:23 | 556.00 | 556.00 | 556.00 | 556.00 | 33.7K |
| 16:29 | 555.00 | 555.00 | 554.00 | 555.00 | 0.5K |
| 16:31 | 551.91 | 551.91 | 551.91 | 551.91 | 2.0K |
| 16:35 | 553.00 | 553.00 | 553.00 | 553.00 | 51.6K |