375.50
Last Update: 2025-10-07
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:05 | 514.00 | 514.00 | 514.00 | 514.00 | 0.0K |
| 08:06 | 513.12 | 513.12 | 511.00 | 513.00 | 0.6K |
| 08:07 | 514.00 | 517.00 | 514.00 | 517.00 | 3.3K |
| 08:08 | 515.75 | 515.75 | 515.75 | 515.75 | 1.2K |
| 08:09 | 516.50 | 516.50 | 516.50 | 516.50 | 2.3K |
| 08:15 | 515.90 | 515.90 | 515.90 | 515.90 | 1.2K |
| 08:30 | 513.12 | 513.12 | 513.12 | 513.12 | 0.0K |
| 08:52 | 511.00 | 511.00 | 511.00 | 511.00 | 0.1K |
| 08:57 | 512.97 | 512.97 | 512.97 | 512.97 | 0.0K |
| 09:08 | 510.00 | 511.00 | 510.00 | 511.00 | 0.5K |
| 09:13 | 507.05 | 507.05 | 506.00 | 506.00 | 8.6K |
| 09:14 | 505.00 | 507.00 | 504.51 | 505.00 | 4.3K |
| 09:25 | 506.56 | 506.56 | 506.56 | 506.56 | 0.3K |
| 09:29 | 505.00 | 505.00 | 505.00 | 505.00 | 0.3K |
| 09:31 | 506.00 | 506.00 | 506.00 | 506.00 | 0.1K |
| 09:33 | 506.00 | 506.00 | 506.00 | 506.00 | 0.1K |
| 09:37 | 506.00 | 506.00 | 506.00 | 506.00 | 0.4K |
| 09:38 | 505.00 | 505.00 | 505.00 | 505.00 | 0.3K |
| 09:39 | 503.09 | 503.09 | 503.00 | 503.00 | 5.0K |
| 09:41 | 501.17 | 501.17 | 501.17 | 501.17 | 4.0K |
| 09:43 | 501.62 | 501.62 | 501.62 | 501.62 | 3.0K |
| 09:44 | 504.00 | 504.00 | 502.00 | 502.00 | 11.9K |
| 09:46 | 502.51 | 502.51 | 501.87 | 501.87 | 2.4K |
| 09:47 | 503.00 | 503.00 | 503.00 | 503.00 | 1.4K |
| 09:49 | 504.56 | 504.56 | 504.56 | 504.56 | 2.0K |
| 09:54 | 507.00 | 507.00 | 505.00 | 506.00 | 12.0K |
| 09:55 | 506.34 | 506.34 | 504.00 | 504.00 | 12.0K |
| 09:56 | 507.00 | 508.00 | 507.00 | 508.00 | 1.4K |
| 09:57 | 510.00 | 511.00 | 510.00 | 511.00 | 2.9K |
| 09:58 | 512.00 | 512.00 | 511.00 | 511.00 | 2.5K |
| 10:00 | 513.00 | 513.00 | 513.00 | 513.00 | 0.0K |
| 10:01 | 510.03 | 510.03 | 510.03 | 510.03 | 0.0K |
| 10:11 | 512.00 | 512.00 | 512.00 | 512.00 | 1.0K |
| 10:16 | 511.00 | 511.00 | 511.00 | 511.00 | 0.1K |
| 10:25 | 512.40 | 512.40 | 512.40 | 512.40 | 0.2K |
| 10:47 | 514.00 | 514.00 | 514.00 | 514.00 | 0.7K |
| 10:48 | 515.00 | 515.00 | 515.00 | 515.00 | 0.0K |
| 10:49 | 515.00 | 515.00 | 515.00 | 515.00 | 0.4K |
| 10:50 | 515.00 | 515.00 | 515.00 | 515.00 | 10.0K |
| 10:51 | 515.00 | 515.00 | 515.00 | 515.00 | 0.1K |
| 10:56 | 515.56 | 515.56 | 515.56 | 515.56 | 0.4K |
| 11:00 | 516.00 | 516.00 | 516.00 | 516.00 | 0.7K |
| 11:13 | 515.50 | 515.50 | 515.50 | 515.50 | 0.1K |
| 11:33 | 516.00 | 516.00 | 516.00 | 516.00 | 0.4K |
| 11:35 | 516.00 | 516.00 | 516.00 | 516.00 | 0.0K |
| 11:38 | 516.00 | 516.00 | 516.00 | 516.00 | 0.0K |
| 11:39 | 519.00 | 519.00 | 518.00 | 518.00 | 1.2K |
| 11:40 | 518.00 | 518.00 | 518.00 | 518.00 | 0.5K |
| 11:42 | 519.00 | 519.00 | 519.00 | 519.00 | 0.4K |
| 11:45 | 523.12 | 523.12 | 519.00 | 519.00 | 13.2K |
| 11:46 | 521.00 | 526.00 | 521.00 | 526.00 | 7.7K |
| 11:47 | 525.00 | 525.00 | 524.00 | 524.00 | 5.0K |
| 11:58 | 527.00 | 527.00 | 527.00 | 527.00 | 1.4K |
| 12:00 | 527.00 | 527.00 | 527.00 | 527.00 | 1.2K |
| 12:04 | 529.00 | 532.00 | 529.00 | 532.00 | 2.0K |
| 12:08 | 530.00 | 530.00 | 527.00 | 529.00 | 4.6K |
| 12:18 | 526.00 | 526.00 | 526.00 | 526.00 | 5.1K |
| 12:22 | 526.00 | 526.00 | 526.00 | 526.00 | 0.1K |
| 12:23 | 525.00 | 526.00 | 525.00 | 526.00 | 5.6K |
| 12:24 | 527.00 | 527.00 | 527.00 | 527.00 | 0.2K |
| 12:30 | 533.23 | 536.00 | 528.00 | 536.00 | 39.1K |
| 12:31 | 536.00 | 539.00 | 536.00 | 536.00 | 15.1K |
| 12:32 | 535.00 | 535.00 | 531.00 | 531.00 | 2.9K |
| 12:34 | 535.00 | 535.00 | 535.00 | 535.00 | 0.0K |
| 12:35 | 535.00 | 535.00 | 535.00 | 535.00 | 0.3K |
| 12:36 | 531.00 | 531.00 | 530.00 | 530.00 | 4.9K |
| 12:37 | 532.00 | 532.00 | 532.00 | 532.00 | 0.1K |
| 12:38 | 530.00 | 530.00 | 530.00 | 530.00 | 0.2K |
| 12:39 | 530.00 | 530.00 | 530.00 | 530.00 | 65.0K |
| 12:40 | 533.00 | 533.00 | 533.00 | 533.00 | 0.4K |
| 12:41 | 530.00 | 531.00 | 530.00 | 531.00 | 35.6K |
| 12:42 | 532.00 | 532.00 | 531.00 | 531.00 | 0.9K |
| 12:43 | 531.00 | 531.00 | 531.00 | 531.00 | 0.6K |
| 12:45 | 530.60 | 530.60 | 530.60 | 530.60 | 9.0K |
| 12:48 | 530.50 | 530.50 | 530.50 | 530.50 | 0.8K |
| 12:49 | 530.00 | 530.00 | 530.00 | 530.00 | 65.0K |
| 12:50 | 530.00 | 530.00 | 530.00 | 530.00 | 75.0K |
| 12:54 | 532.00 | 534.00 | 532.00 | 534.00 | 1.0K |
| 12:57 | 537.00 | 538.00 | 537.00 | 538.00 | 0.7K |
| 13:00 | 541.00 | 541.00 | 541.00 | 541.00 | 0.8K |
| 13:01 | 544.00 | 544.00 | 544.00 | 544.00 | 1.5K |
| 13:02 | 543.00 | 543.00 | 540.00 | 540.00 | 7.4K |
| 13:03 | 540.00 | 540.00 | 540.00 | 540.00 | 0.0K |
| 13:04 | 540.40 | 540.40 | 539.00 | 539.00 | 0.5K |
| 13:05 | 538.78 | 538.78 | 538.78 | 538.78 | 0.5K |
| 13:06 | 515.00 | 541.00 | 515.00 | 541.00 | 30.6K |
| 13:08 | 544.00 | 546.00 | 544.00 | 545.00 | 2.5K |
| 13:09 | 546.00 | 546.00 | 539.00 | 539.00 | 5.3K |
| 13:14 | 540.54 | 540.54 | 540.54 | 540.54 | 0.7K |
| 13:15 | 539.50 | 539.50 | 539.50 | 539.50 | 1.8K |
| 13:25 | 540.00 | 540.00 | 540.00 | 540.00 | 0.1K |
| 13:28 | 538.02 | 538.02 | 538.02 | 538.02 | 0.0K |
| 13:30 | 540.00 | 543.00 | 540.00 | 542.00 | 0.5K |
| 13:33 | 542.00 | 544.00 | 542.00 | 544.00 | 0.4K |
| 13:34 | 541.00 | 541.00 | 540.00 | 540.00 | 5.3K |
| 13:39 | 540.00 | 543.00 | 540.00 | 543.00 | 0.8K |
| 13:40 | 542.00 | 542.00 | 542.00 | 542.00 | 0.1K |
| 13:41 | 540.00 | 540.00 | 540.00 | 540.00 | 1.8K |
| 13:48 | 539.00 | 539.00 | 539.00 | 539.00 | 1.3K |
| 13:56 | 538.00 | 538.00 | 538.00 | 538.00 | 0.4K |
| 13:57 | 537.00 | 539.00 | 536.78 | 536.78 | 6.3K |
| 13:58 | 537.00 | 540.00 | 537.00 | 539.52 | 3.5K |
| 13:59 | 538.09 | 540.00 | 538.09 | 540.00 | 5.4K |
| 14:03 | 540.00 | 540.00 | 540.00 | 540.00 | 0.2K |
| 14:05 | 541.00 | 543.00 | 541.00 | 543.00 | 0.3K |
| 14:08 | 541.00 | 541.00 | 540.00 | 540.00 | 8.2K |
| 14:10 | 541.00 | 541.00 | 541.00 | 541.00 | 0.1K |
| 14:11 | 539.00 | 539.00 | 539.00 | 539.00 | 0.2K |
| 14:14 | 541.00 | 541.00 | 541.00 | 541.00 | 0.8K |
| 14:15 | 540.78 | 540.78 | 540.78 | 540.78 | 0.1K |
| 14:17 | 542.00 | 542.00 | 542.00 | 542.00 | 0.0K |
| 14:33 | 542.06 | 544.00 | 542.06 | 544.00 | 5.2K |
| 14:35 | 544.00 | 544.00 | 543.00 | 543.00 | 1.3K |
| 14:36 | 542.23 | 542.23 | 542.00 | 542.00 | 5.2K |
| 14:37 | 540.00 | 540.00 | 539.00 | 539.00 | 0.4K |
| 14:40 | 541.00 | 541.00 | 541.00 | 541.00 | 2.0K |
| 14:48 | 539.00 | 539.00 | 538.00 | 538.00 | 0.7K |
| 14:51 | 538.78 | 538.78 | 538.78 | 538.78 | 0.5K |
| 14:53 | 538.00 | 539.00 | 538.00 | 538.52 | 0.5K |
| 14:55 | 540.00 | 540.00 | 540.00 | 540.00 | 0.3K |
| 14:56 | 539.00 | 539.00 | 539.00 | 539.00 | 0.1K |
| 14:57 | 540.00 | 541.00 | 540.00 | 541.00 | 0.3K |
| 14:58 | 542.00 | 542.00 | 542.00 | 542.00 | 0.0K |
| 15:00 | 542.57 | 542.57 | 542.57 | 542.57 | 0.0K |
| 15:11 | 543.00 | 543.00 | 543.00 | 543.00 | 0.2K |
| 15:12 | 543.00 | 543.00 | 543.00 | 543.00 | 0.1K |
| 15:13 | 544.00 | 544.00 | 544.00 | 544.00 | 20.0K |
| 15:14 | 542.72 | 543.00 | 542.00 | 542.00 | 4.0K |
| 15:16 | 545.00 | 545.00 | 545.00 | 545.00 | 0.6K |
| 15:19 | 545.03 | 545.03 | 545.03 | 545.03 | 0.1K |
| 15:34 | 546.00 | 546.00 | 544.00 | 545.00 | 4.2K |
| 15:38 | 543.36 | 543.37 | 542.00 | 542.00 | 11.5K |
| 15:39 | 541.50 | 541.50 | 541.50 | 541.50 | 0.5K |
| 15:53 | 541.00 | 541.00 | 541.00 | 541.00 | 0.0K |
| 15:55 | 541.02 | 541.02 | 541.02 | 541.02 | 0.0K |
| 16:00 | 541.00 | 543.00 | 541.00 | 543.00 | 5.3K |
| 16:08 | 542.00 | 543.00 | 542.00 | 543.00 | 2.0K |
| 16:10 | 542.00 | 542.00 | 542.00 | 542.00 | 1.0K |
| 16:14 | 542.00 | 542.00 | 541.00 | 542.00 | 2.7K |
| 16:15 | 541.00 | 541.00 | 541.00 | 541.00 | 0.1K |
| 16:18 | 544.00 | 544.00 | 542.00 | 542.00 | 21.4K |
| 16:19 | 543.00 | 543.00 | 543.00 | 543.00 | 0.2K |
| 16:20 | 542.00 | 543.00 | 542.00 | 543.00 | 0.4K |
| 16:21 | 543.00 | 543.00 | 543.00 | 543.00 | 0.2K |
| 16:23 | 543.00 | 543.00 | 543.00 | 543.00 | 0.3K |
| 16:24 | 543.00 | 543.00 | 543.00 | 543.00 | 0.0K |
| 16:25 | 543.00 | 543.00 | 543.00 | 543.00 | 0.3K |
| 16:27 | 542.00 | 542.00 | 541.00 | 541.00 | 0.4K |
| 16:28 | 541.00 | 542.00 | 540.00 | 542.00 | 0.2K |
| 16:35 | 540.00 | 540.00 | 540.00 | 540.00 | 137.3K |