375.50
Last Update: 2025-10-07
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 521.88 | 528.00 | 521.88 | 528.00 | 2.6K |
| 08:07 | 525.00 | 525.00 | 525.00 | 525.00 | 0.1K |
| 08:08 | 527.00 | 527.00 | 527.00 | 527.00 | 0.2K |
| 08:09 | 529.00 | 530.00 | 529.00 | 530.00 | 1.3K |
| 08:13 | 531.00 | 531.00 | 531.00 | 531.00 | 0.3K |
| 08:14 | 531.40 | 531.40 | 531.40 | 531.40 | 5.1K |
| 08:16 | 532.00 | 532.00 | 532.00 | 532.00 | 0.0K |
| 08:22 | 530.00 | 530.00 | 530.00 | 530.00 | 1.2K |
| 08:23 | 529.70 | 529.70 | 529.70 | 529.70 | 5.9K |
| 08:24 | 530.00 | 531.00 | 530.00 | 531.00 | 0.9K |
| 08:26 | 531.00 | 533.63 | 531.00 | 533.63 | 2.6K |
| 08:27 | 532.00 | 532.00 | 532.00 | 532.00 | 4.3K |
| 08:29 | 532.00 | 532.00 | 532.00 | 532.00 | 0.2K |
| 08:33 | 531.54 | 531.54 | 530.00 | 530.00 | 0.4K |
| 08:37 | 530.00 | 530.00 | 528.00 | 528.00 | 4.9K |
| 08:38 | 530.00 | 530.00 | 530.00 | 530.00 | 20.8K |
| 08:39 | 530.00 | 531.00 | 530.00 | 531.00 | 1.1K |
| 08:41 | 530.00 | 530.00 | 530.00 | 530.00 | 0.0K |
| 08:42 | 532.00 | 532.00 | 532.00 | 532.00 | 2.5K |
| 08:47 | 533.00 | 533.00 | 533.00 | 533.00 | 0.1K |
| 08:48 | 534.00 | 534.00 | 534.00 | 534.00 | 0.5K |
| 08:49 | 532.00 | 532.00 | 532.00 | 532.00 | 2.8K |
| 08:50 | 530.00 | 530.00 | 530.00 | 530.00 | 0.0K |
| 09:06 | 532.00 | 532.00 | 532.00 | 532.00 | 0.0K |
| 09:08 | 531.00 | 531.00 | 530.00 | 530.00 | 4.6K |
| 09:15 | 529.00 | 529.00 | 529.00 | 529.00 | 0.2K |
| 09:27 | 531.00 | 531.00 | 531.00 | 531.00 | 0.3K |
| 09:43 | 530.00 | 530.00 | 530.00 | 530.00 | 2.9K |
| 09:50 | 531.49 | 531.49 | 531.49 | 531.49 | 0.0K |
| 09:54 | 531.00 | 531.00 | 531.00 | 531.00 | 0.3K |
| 09:55 | 530.00 | 530.00 | 530.00 | 530.00 | 2.6K |
| 09:57 | 532.00 | 532.00 | 530.00 | 530.00 | 2.5K |
| 10:00 | 530.54 | 530.54 | 530.54 | 530.54 | 0.5K |
| 10:02 | 530.50 | 530.50 | 530.50 | 530.50 | 4.6K |
| 10:07 | 531.97 | 531.97 | 531.97 | 531.97 | 0.0K |
| 10:10 | 529.00 | 529.00 | 529.00 | 529.00 | 0.0K |
| 10:11 | 530.00 | 530.00 | 530.00 | 530.00 | 0.5K |
| 10:18 | 530.00 | 532.00 | 530.00 | 530.00 | 10.7K |
| 10:19 | 530.00 | 530.00 | 530.00 | 530.00 | 0.9K |
| 10:20 | 530.00 | 530.00 | 530.00 | 530.00 | 32.3K |
| 10:23 | 530.00 | 530.00 | 529.00 | 529.00 | 1.8K |
| 10:24 | 529.00 | 529.00 | 529.00 | 529.00 | 0.1K |
| 10:26 | 529.00 | 529.00 | 528.00 | 528.00 | 0.1K |
| 10:34 | 527.00 | 527.00 | 527.00 | 527.00 | 0.2K |
| 10:40 | 527.00 | 527.00 | 527.00 | 527.00 | 0.1K |
| 10:44 | 527.00 | 527.00 | 527.00 | 527.00 | 0.1K |
| 10:47 | 527.00 | 527.00 | 527.00 | 527.00 | 1.9K |
| 10:54 | 526.42 | 526.42 | 526.42 | 526.42 | 0.2K |
| 10:55 | 527.00 | 527.00 | 527.00 | 527.00 | 0.2K |
| 11:01 | 526.00 | 526.00 | 526.00 | 526.00 | 0.1K |
| 11:10 | 526.21 | 526.21 | 526.21 | 526.21 | 0.1K |
| 11:14 | 527.00 | 527.00 | 527.00 | 527.00 | 0.0K |
| 11:17 | 526.70 | 526.70 | 526.70 | 526.70 | 0.3K |
| 11:18 | 526.00 | 526.00 | 526.00 | 526.00 | 0.5K |
| 11:19 | 524.30 | 524.30 | 524.30 | 524.30 | 3.6K |
| 11:32 | 526.00 | 526.00 | 526.00 | 526.00 | 0.4K |
| 11:33 | 526.00 | 526.00 | 526.00 | 526.00 | 0.1K |
| 11:39 | 526.98 | 526.98 | 526.98 | 526.98 | 0.0K |
| 11:42 | 525.42 | 525.42 | 525.42 | 525.42 | 0.2K |
| 11:45 | 525.00 | 525.00 | 524.00 | 524.00 | 1.5K |
| 11:46 | 520.66 | 520.66 | 520.66 | 520.66 | 5.9K |
| 11:47 | 522.00 | 523.56 | 521.00 | 521.00 | 3.1K |
| 11:48 | 521.00 | 521.00 | 520.00 | 520.00 | 0.5K |
| 11:49 | 520.00 | 520.00 | 520.00 | 520.00 | 0.5K |
| 11:50 | 519.42 | 519.42 | 519.42 | 519.42 | 0.9K |
| 11:51 | 520.00 | 520.00 | 520.00 | 520.00 | 0.1K |
| 11:53 | 520.00 | 520.00 | 520.00 | 520.00 | 52.1K |
| 11:54 | 520.00 | 522.00 | 519.00 | 519.00 | 3.1K |
| 11:55 | 520.00 | 520.00 | 520.00 | 520.00 | 0.5K |
| 12:00 | 520.00 | 520.00 | 520.00 | 520.00 | 0.1K |
| 12:02 | 520.00 | 520.00 | 520.00 | 520.00 | 0.0K |
| 12:08 | 520.00 | 520.00 | 518.31 | 518.31 | 3.4K |
| 12:09 | 518.00 | 518.00 | 518.00 | 518.00 | 1.3K |
| 12:10 | 518.00 | 518.00 | 518.00 | 518.00 | 0.9K |
| 12:11 | 516.63 | 516.63 | 516.63 | 516.63 | 0.2K |
| 12:12 | 518.00 | 518.00 | 518.00 | 518.00 | 1.3K |
| 12:14 | 519.00 | 519.00 | 519.00 | 519.00 | 0.1K |
| 12:15 | 519.40 | 519.40 | 519.40 | 519.40 | 0.6K |
| 12:18 | 520.00 | 520.00 | 520.00 | 520.00 | 0.6K |
| 12:22 | 519.50 | 519.50 | 519.50 | 519.50 | 0.0K |
| 12:23 | 519.50 | 519.50 | 519.50 | 519.50 | 0.0K |
| 12:28 | 520.00 | 520.00 | 520.00 | 520.00 | 0.0K |
| 12:33 | 520.00 | 520.00 | 520.00 | 520.00 | 0.1K |
| 12:36 | 519.00 | 520.00 | 519.00 | 520.00 | 0.6K |
| 12:44 | 518.42 | 518.42 | 518.42 | 518.42 | 0.6K |
| 12:45 | 520.00 | 520.00 | 520.00 | 520.00 | 1.0K |
| 12:57 | 519.00 | 519.00 | 519.00 | 519.00 | 2.7K |
| 12:58 | 516.63 | 516.63 | 516.63 | 516.63 | 2.1K |
| 13:05 | 516.42 | 516.42 | 516.42 | 516.42 | 0.2K |
| 13:18 | 516.00 | 516.00 | 516.00 | 516.00 | 0.1K |
| 13:22 | 517.00 | 518.00 | 517.00 | 518.00 | 0.6K |
| 13:27 | 517.75 | 517.75 | 517.75 | 517.75 | 1.9K |
| 13:30 | 518.00 | 520.00 | 518.00 | 520.00 | 1.3K |
| 13:33 | 521.00 | 521.00 | 521.00 | 521.00 | 0.0K |
| 13:34 | 519.00 | 519.00 | 519.00 | 519.00 | 1.9K |
| 13:35 | 518.00 | 518.00 | 518.00 | 518.00 | 0.1K |
| 13:36 | 517.00 | 517.00 | 517.00 | 517.00 | 0.1K |
| 13:37 | 517.00 | 517.00 | 517.00 | 517.00 | 0.0K |
| 13:44 | 514.00 | 514.00 | 514.00 | 514.00 | 0.0K |
| 13:45 | 515.00 | 515.00 | 515.00 | 515.00 | 0.5K |
| 13:46 | 516.00 | 516.00 | 516.00 | 516.00 | 0.4K |
| 13:48 | 515.50 | 517.00 | 515.00 | 517.00 | 2.7K |
| 13:52 | 516.00 | 516.00 | 516.00 | 516.00 | 0.1K |
| 13:53 | 516.50 | 516.50 | 516.00 | 516.00 | 2.6K |
| 13:58 | 516.00 | 517.00 | 516.00 | 517.00 | 0.1K |
| 13:59 | 516.00 | 516.00 | 516.00 | 516.00 | 0.6K |
| 14:01 | 515.00 | 515.00 | 515.00 | 515.00 | 0.1K |
| 14:10 | 516.00 | 516.00 | 516.00 | 516.00 | 0.3K |
| 14:13 | 516.00 | 516.00 | 515.54 | 515.54 | 0.2K |
| 14:17 | 515.00 | 515.00 | 514.00 | 514.00 | 2.5K |
| 14:18 | 513.00 | 513.00 | 513.00 | 513.00 | 0.0K |
| 14:20 | 514.83 | 514.83 | 514.00 | 514.00 | 1.5K |
| 14:21 | 516.00 | 516.00 | 516.00 | 516.00 | 3.2K |
| 14:22 | 515.00 | 515.00 | 515.00 | 515.00 | 0.4K |
| 14:34 | 516.00 | 516.00 | 516.00 | 516.00 | 1.2K |
| 14:36 | 515.75 | 515.75 | 515.75 | 515.75 | 1.8K |
| 14:37 | 516.00 | 516.00 | 516.00 | 516.00 | 0.0K |
| 14:40 | 516.56 | 516.56 | 515.42 | 515.42 | 2.2K |
| 14:45 | 515.00 | 515.00 | 515.00 | 515.00 | 0.0K |
| 14:48 | 515.00 | 515.00 | 515.00 | 515.00 | 0.8K |
| 14:53 | 514.00 | 514.00 | 514.00 | 514.00 | 3.8K |
| 14:57 | 514.00 | 514.00 | 513.00 | 513.00 | 0.5K |
| 14:59 | 514.00 | 514.00 | 514.00 | 514.00 | 0.2K |
| 15:02 | 513.00 | 513.00 | 513.00 | 513.00 | 0.0K |
| 15:03 | 516.00 | 516.00 | 516.00 | 516.00 | 5.6K |
| 15:04 | 515.75 | 515.75 | 515.75 | 515.75 | 5.7K |
| 15:09 | 516.00 | 516.00 | 516.00 | 516.00 | 0.6K |
| 15:10 | 516.00 | 516.00 | 516.00 | 516.00 | 0.0K |
| 15:11 | 516.00 | 517.00 | 516.00 | 517.00 | 0.2K |
| 15:12 | 516.00 | 516.00 | 516.00 | 516.00 | 0.0K |
| 15:16 | 518.00 | 519.00 | 518.00 | 519.00 | 4.6K |
| 15:17 | 518.00 | 518.00 | 518.00 | 518.00 | 1.3K |
| 15:18 | 518.75 | 518.75 | 518.11 | 518.11 | 0.4K |
| 15:21 | 518.11 | 519.00 | 518.11 | 519.00 | 0.8K |
| 15:29 | 517.25 | 517.25 | 517.25 | 517.25 | 2.3K |
| 15:32 | 518.11 | 518.11 | 518.11 | 518.11 | 1.0K |
| 15:33 | 518.00 | 518.00 | 516.00 | 516.00 | 2.2K |
| 15:45 | 516.00 | 516.00 | 516.00 | 516.00 | 0.6K |
| 15:46 | 516.00 | 516.00 | 516.00 | 516.00 | 0.1K |
| 15:48 | 515.00 | 515.00 | 515.00 | 515.00 | 0.1K |
| 15:50 | 515.00 | 515.00 | 515.00 | 515.00 | 0.0K |
| 15:51 | 513.51 | 513.51 | 513.00 | 513.00 | 0.5K |
| 15:53 | 514.50 | 514.50 | 514.50 | 514.50 | 0.1K |
| 15:54 | 514.00 | 514.00 | 514.00 | 514.00 | 0.2K |
| 15:55 | 515.00 | 515.00 | 515.00 | 515.00 | 0.5K |
| 15:57 | 515.00 | 515.00 | 515.00 | 515.00 | 0.1K |
| 15:58 | 515.00 | 515.00 | 515.00 | 515.00 | 0.1K |
| 16:00 | 515.00 | 515.00 | 514.00 | 514.00 | 0.3K |
| 16:02 | 513.00 | 513.00 | 513.00 | 513.00 | 1.0K |
| 16:07 | 514.00 | 514.00 | 512.00 | 512.00 | 1.6K |
| 16:10 | 511.00 | 511.00 | 511.00 | 511.00 | 0.1K |
| 16:12 | 510.00 | 510.00 | 510.00 | 510.00 | 0.0K |
| 16:15 | 509.00 | 509.00 | 509.00 | 509.00 | 0.2K |
| 16:17 | 510.00 | 510.00 | 509.95 | 509.95 | 1.0K |
| 16:18 | 509.78 | 509.78 | 509.78 | 509.78 | 0.1K |
| 16:19 | 509.78 | 509.78 | 509.78 | 509.78 | 0.7K |
| 16:20 | 509.00 | 509.00 | 509.00 | 509.00 | 0.2K |
| 16:22 | 510.00 | 510.00 | 510.00 | 510.00 | 1.5K |
| 16:23 | 510.00 | 510.00 | 509.00 | 509.00 | 0.2K |
| 16:26 | 508.00 | 508.00 | 508.00 | 508.00 | 0.0K |
| 16:27 | 508.00 | 508.00 | 508.00 | 508.00 | 0.0K |
| 16:28 | 508.00 | 508.00 | 508.00 | 508.00 | 0.1K |
| 16:29 | 508.00 | 510.00 | 508.00 | 509.00 | 0.8K |
| 16:35 | 505.00 | 505.00 | 505.00 | 505.00 | 30.8K |