368.00
Last Update: 2025-10-06
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 552.00 | 554.00 | 552.00 | 554.00 | 1.3K |
| 08:02 | 555.00 | 557.00 | 555.00 | 556.00 | 5.1K |
| 08:03 | 554.00 | 555.00 | 554.00 | 555.00 | 2.1K |
| 08:04 | 553.52 | 555.00 | 553.52 | 555.00 | 0.3K |
| 08:06 | 555.00 | 557.00 | 555.00 | 557.00 | 107.4K |
| 08:07 | 556.00 | 556.00 | 556.00 | 556.00 | 3.0K |
| 08:08 | 554.04 | 554.04 | 554.04 | 554.04 | 0.3K |
| 08:10 | 554.04 | 554.04 | 554.04 | 554.04 | 0.8K |
| 08:14 | 552.00 | 553.30 | 552.00 | 552.20 | 7.5K |
| 08:15 | 552.00 | 552.00 | 552.00 | 552.00 | 14.3K |
| 08:16 | 554.00 | 555.00 | 554.00 | 555.00 | 26.9K |
| 08:18 | 553.00 | 555.00 | 553.00 | 555.00 | 10.3K |
| 08:19 | 557.00 | 557.00 | 556.00 | 556.00 | 0.4K |
| 08:20 | 556.00 | 559.00 | 556.00 | 559.00 | 1.5K |
| 08:21 | 559.00 | 559.00 | 558.00 | 558.00 | 1.3K |
| 08:25 | 558.34 | 558.34 | 558.34 | 558.34 | 0.4K |
| 08:26 | 557.00 | 557.00 | 557.00 | 557.00 | 0.2K |
| 08:27 | 557.00 | 558.00 | 557.00 | 558.00 | 0.2K |
| 08:31 | 557.67 | 557.67 | 557.67 | 557.67 | 0.0K |
| 08:33 | 557.00 | 557.00 | 557.00 | 557.00 | 0.2K |
| 08:36 | 558.00 | 558.00 | 558.00 | 558.00 | 0.4K |
| 08:38 | 556.78 | 556.78 | 556.78 | 556.78 | 0.6K |
| 08:40 | 556.00 | 556.00 | 556.00 | 556.00 | 2.0K |
| 08:41 | 556.00 | 556.00 | 555.00 | 555.00 | 11.8K |
| 08:43 | 558.00 | 558.00 | 558.00 | 558.00 | 1.2K |
| 08:44 | 557.90 | 557.90 | 557.90 | 557.90 | 5.0K |
| 08:45 | 559.00 | 559.00 | 559.00 | 559.00 | 0.1K |
| 08:46 | 559.40 | 561.00 | 559.40 | 561.00 | 0.4K |
| 08:47 | 559.66 | 559.66 | 559.66 | 559.66 | 0.5K |
| 08:50 | 558.00 | 558.00 | 558.00 | 558.00 | 0.4K |
| 08:51 | 557.00 | 559.00 | 557.00 | 559.00 | 0.6K |
| 08:52 | 560.00 | 560.00 | 560.00 | 560.00 | 0.3K |
| 08:56 | 558.72 | 560.00 | 558.72 | 560.00 | 0.6K |
| 08:57 | 558.00 | 558.00 | 558.00 | 558.00 | 0.2K |
| 08:58 | 559.00 | 560.00 | 559.00 | 560.00 | 1.2K |
| 09:00 | 559.72 | 562.00 | 559.72 | 560.00 | 3.2K |
| 09:01 | 560.00 | 561.00 | 559.00 | 561.00 | 31.4K |
| 09:02 | 560.50 | 560.80 | 560.50 | 560.80 | 4.7K |
| 09:06 | 559.72 | 559.72 | 559.72 | 559.72 | 0.1K |
| 09:10 | 558.00 | 558.74 | 558.00 | 558.74 | 2.7K |
| 09:11 | 559.00 | 559.00 | 559.00 | 559.00 | 0.3K |
| 09:13 | 560.00 | 560.00 | 560.00 | 560.00 | 0.3K |
| 09:14 | 561.10 | 561.10 | 561.10 | 561.10 | 1.0K |
| 09:21 | 562.00 | 563.00 | 562.00 | 563.00 | 0.8K |
| 09:22 | 563.00 | 563.00 | 563.00 | 563.00 | 0.2K |
| 09:23 | 562.14 | 562.14 | 562.14 | 562.14 | 2.5K |
| 09:28 | 562.00 | 562.00 | 562.00 | 562.00 | 0.0K |
| 09:31 | 561.20 | 561.20 | 561.20 | 561.20 | 1.9K |
| 09:33 | 561.52 | 561.52 | 561.52 | 561.52 | 0.8K |
| 09:34 | 561.00 | 561.00 | 561.00 | 561.00 | 0.3K |
| 09:37 | 560.50 | 560.50 | 560.50 | 560.50 | 0.4K |
| 09:38 | 560.00 | 560.00 | 560.00 | 560.00 | 0.4K |
| 09:39 | 560.36 | 560.36 | 560.36 | 560.36 | 0.1K |
| 09:40 | 561.00 | 561.00 | 561.00 | 561.00 | 0.3K |
| 09:43 | 561.36 | 561.36 | 561.36 | 561.36 | 0.2K |
| 09:46 | 560.95 | 560.95 | 560.95 | 560.95 | 2.6K |
| 09:49 | 560.99 | 560.99 | 560.99 | 560.99 | 0.9K |
| 09:52 | 561.00 | 561.00 | 561.00 | 561.00 | 18.9K |
| 09:59 | 561.00 | 561.00 | 561.00 | 561.00 | 1.8K |
| 10:00 | 561.80 | 561.80 | 561.80 | 561.80 | 3.0K |
| 10:03 | 561.00 | 561.00 | 561.00 | 561.00 | 0.1K |
| 10:07 | 561.36 | 561.36 | 561.36 | 561.36 | 0.7K |
| 10:11 | 561.76 | 561.76 | 561.76 | 561.76 | 0.0K |
| 10:15 | 558.91 | 559.00 | 558.00 | 558.00 | 4.2K |
| 10:18 | 557.00 | 557.00 | 557.00 | 557.00 | 0.3K |
| 10:19 | 557.00 | 557.00 | 557.00 | 557.00 | 1.0K |
| 10:20 | 555.72 | 555.72 | 555.72 | 555.72 | 0.3K |
| 10:27 | 557.00 | 557.00 | 557.00 | 557.00 | 0.0K |
| 10:29 | 556.78 | 556.78 | 555.00 | 555.00 | 3.5K |
| 10:31 | 553.50 | 557.00 | 553.50 | 557.00 | 5.8K |
| 10:44 | 555.00 | 556.00 | 555.00 | 556.00 | 4.4K |
| 10:57 | 555.00 | 555.00 | 555.00 | 555.00 | 0.5K |
| 11:01 | 555.00 | 555.00 | 555.00 | 555.00 | 1.5K |
| 11:02 | 553.99 | 553.99 | 553.99 | 553.99 | 0.1K |
| 11:13 | 552.00 | 552.00 | 550.00 | 550.00 | 2.2K |
| 11:19 | 551.00 | 551.00 | 551.00 | 551.00 | 1.3K |
| 11:20 | 552.00 | 553.00 | 552.00 | 553.00 | 2.5K |
| 11:23 | 554.10 | 555.06 | 554.10 | 555.06 | 3.5K |
| 11:24 | 554.10 | 554.10 | 554.10 | 554.10 | 0.4K |
| 11:29 | 554.10 | 556.00 | 554.10 | 556.00 | 2.9K |
| 11:30 | 558.10 | 558.10 | 558.10 | 558.10 | 0.4K |
| 11:39 | 556.00 | 556.00 | 556.00 | 556.00 | 0.2K |
| 11:45 | 557.00 | 557.00 | 557.00 | 557.00 | 0.0K |
| 12:07 | 555.72 | 555.72 | 555.72 | 555.72 | 0.2K |
| 12:09 | 555.00 | 555.00 | 555.00 | 555.00 | 0.5K |
| 12:10 | 555.70 | 557.00 | 555.70 | 557.00 | 1.2K |
| 12:11 | 557.48 | 557.48 | 557.48 | 557.48 | 0.9K |
| 12:31 | 556.00 | 556.00 | 556.00 | 556.00 | 0.7K |
| 12:36 | 556.00 | 556.00 | 556.00 | 556.00 | 0.1K |
| 12:47 | 556.00 | 556.00 | 556.00 | 556.00 | 2.1K |
| 13:03 | 555.00 | 555.00 | 555.00 | 555.00 | 0.2K |
| 13:06 | 555.00 | 555.00 | 555.00 | 555.00 | 0.3K |
| 13:07 | 555.00 | 555.00 | 555.00 | 555.00 | 1.1K |
| 13:20 | 552.00 | 552.00 | 552.00 | 552.00 | 0.6K |
| 13:28 | 551.72 | 551.72 | 551.72 | 551.72 | 0.3K |
| 13:32 | 551.00 | 551.00 | 551.00 | 551.00 | 0.0K |
| 13:39 | 551.52 | 551.52 | 551.00 | 551.00 | 1.5K |
| 13:43 | 552.00 | 552.00 | 552.00 | 552.00 | 0.3K |
| 13:48 | 552.00 | 552.00 | 552.00 | 552.00 | 0.9K |
| 13:50 | 552.40 | 552.40 | 552.40 | 552.40 | 0.1K |
| 13:55 | 550.00 | 550.00 | 547.00 | 547.00 | 7.1K |
| 14:01 | 546.00 | 546.00 | 546.00 | 546.00 | 0.1K |
| 14:05 | 545.08 | 545.08 | 545.08 | 545.08 | 0.1K |
| 14:06 | 545.08 | 545.08 | 545.08 | 545.08 | 0.0K |
| 14:07 | 544.00 | 544.00 | 544.00 | 544.00 | 0.9K |
| 14:11 | 546.10 | 546.10 | 545.50 | 545.50 | 0.1K |
| 14:13 | 547.00 | 547.00 | 547.00 | 547.00 | 1.2K |
| 14:17 | 546.00 | 546.10 | 545.87 | 545.87 | 4.6K |
| 14:18 | 544.00 | 544.00 | 544.00 | 544.00 | 1.1K |
| 14:19 | 545.00 | 545.00 | 545.00 | 545.00 | 0.7K |
| 14:20 | 544.00 | 544.00 | 544.00 | 544.00 | 0.1K |
| 14:23 | 543.00 | 543.00 | 543.00 | 543.00 | 0.2K |
| 14:25 | 542.00 | 542.00 | 542.00 | 542.00 | 0.3K |
| 14:26 | 542.00 | 542.00 | 542.00 | 542.00 | 1.2K |
| 14:30 | 542.10 | 543.00 | 542.10 | 543.00 | 0.6K |
| 14:33 | 540.00 | 540.00 | 540.00 | 540.00 | 0.3K |
| 14:38 | 542.00 | 542.00 | 542.00 | 542.00 | 1.2K |
| 14:40 | 540.00 | 540.00 | 540.00 | 540.00 | 0.0K |
| 14:41 | 540.00 | 540.00 | 540.00 | 540.00 | 0.0K |
| 14:44 | 540.00 | 540.00 | 538.67 | 540.00 | 1.9K |
| 14:45 | 539.00 | 539.00 | 539.00 | 539.00 | 0.1K |
| 14:49 | 539.34 | 539.34 | 539.34 | 539.34 | 0.0K |
| 14:50 | 540.00 | 541.00 | 540.00 | 541.00 | 2.4K |
| 14:51 | 540.00 | 541.00 | 540.00 | 541.00 | 0.3K |
| 14:52 | 539.67 | 539.67 | 539.67 | 539.67 | 0.6K |
| 14:54 | 541.00 | 541.00 | 539.00 | 539.00 | 0.7K |
| 14:56 | 538.00 | 539.00 | 538.00 | 539.00 | 11.8K |
| 14:57 | 539.00 | 539.00 | 539.00 | 539.00 | 0.2K |
| 14:58 | 539.01 | 539.01 | 538.48 | 538.48 | 4.7K |
| 14:59 | 539.00 | 539.00 | 539.00 | 539.00 | 0.0K |
| 15:00 | 538.32 | 538.32 | 538.32 | 538.32 | 0.1K |
| 15:01 | 538.00 | 538.00 | 534.00 | 534.00 | 10.7K |
| 15:02 | 534.00 | 536.10 | 534.00 | 536.10 | 0.3K |
| 15:03 | 534.00 | 534.00 | 534.00 | 534.00 | 0.2K |
| 15:04 | 536.00 | 536.00 | 534.00 | 534.00 | 1.5K |
| 15:05 | 537.00 | 537.00 | 537.00 | 537.00 | 1.6K |
| 15:06 | 537.33 | 537.33 | 537.00 | 537.00 | 0.3K |
| 15:07 | 537.00 | 537.00 | 537.00 | 537.00 | 0.2K |
| 15:08 | 536.00 | 536.00 | 536.00 | 536.00 | 0.9K |
| 15:09 | 535.00 | 535.00 | 535.00 | 535.00 | 0.2K |
| 15:10 | 535.00 | 535.00 | 535.00 | 535.00 | 0.2K |
| 15:11 | 535.00 | 535.00 | 535.00 | 535.00 | 0.2K |
| 15:12 | 535.00 | 535.00 | 535.00 | 535.00 | 0.2K |
| 15:13 | 535.00 | 535.00 | 535.00 | 535.00 | 0.2K |
| 15:15 | 535.00 | 535.00 | 531.00 | 531.00 | 0.7K |
| 15:16 | 533.00 | 533.00 | 533.00 | 533.00 | 1.8K |
| 15:18 | 533.00 | 533.48 | 532.00 | 533.48 | 2.0K |
| 15:19 | 533.00 | 533.00 | 533.00 | 533.00 | 0.1K |
| 15:20 | 534.00 | 535.00 | 534.00 | 535.00 | 0.7K |
| 15:21 | 535.00 | 535.00 | 535.00 | 535.00 | 1.8K |
| 15:22 | 536.00 | 536.00 | 536.00 | 536.00 | 0.5K |
| 15:26 | 535.00 | 535.00 | 534.00 | 534.00 | 1.3K |
| 15:28 | 534.00 | 534.00 | 534.00 | 534.00 | 0.0K |
| 15:29 | 534.34 | 534.34 | 533.00 | 533.00 | 0.3K |
| 15:33 | 533.00 | 533.00 | 533.00 | 533.00 | 0.3K |
| 15:34 | 533.00 | 533.10 | 533.00 | 533.10 | 0.7K |
| 15:37 | 533.10 | 533.10 | 533.10 | 533.10 | 0.8K |
| 15:38 | 532.00 | 532.00 | 531.00 | 531.00 | 2.6K |
| 15:40 | 530.00 | 530.00 | 530.00 | 530.00 | 1.3K |
| 15:43 | 532.00 | 532.00 | 532.00 | 532.00 | 0.0K |
| 15:45 | 530.00 | 530.00 | 530.00 | 530.00 | 0.0K |
| 15:46 | 530.00 | 530.00 | 530.00 | 530.00 | 0.3K |
| 15:51 | 531.00 | 531.00 | 529.70 | 529.70 | 5.8K |
| 15:54 | 530.00 | 530.00 | 528.00 | 528.00 | 5.2K |
| 15:55 | 527.99 | 530.00 | 527.99 | 530.00 | 0.5K |
| 15:57 | 526.00 | 526.00 | 526.00 | 526.00 | 0.1K |
| 15:59 | 526.00 | 528.10 | 526.00 | 528.10 | 0.8K |
| 16:01 | 528.00 | 528.00 | 528.00 | 528.00 | 0.1K |
| 16:06 | 526.88 | 528.00 | 524.00 | 528.00 | 12.5K |
| 16:07 | 529.00 | 530.00 | 527.95 | 530.00 | 10.0K |
| 16:08 | 529.10 | 529.10 | 529.10 | 529.10 | 0.2K |
| 16:09 | 529.10 | 529.10 | 529.10 | 529.10 | 0.3K |
| 16:10 | 530.00 | 530.00 | 530.00 | 530.00 | 0.0K |
| 16:11 | 529.79 | 529.79 | 529.79 | 529.79 | 1.8K |
| 16:12 | 527.00 | 529.10 | 527.00 | 529.10 | 0.2K |
| 16:13 | 529.10 | 530.00 | 529.10 | 530.00 | 0.0K |
| 16:14 | 527.00 | 527.00 | 527.00 | 527.00 | 10.0K |
| 16:15 | 529.64 | 529.64 | 529.64 | 529.64 | 0.0K |
| 16:16 | 527.66 | 527.66 | 527.66 | 527.66 | 1.7K |
| 16:17 | 528.40 | 528.40 | 528.40 | 528.40 | 0.2K |
| 16:18 | 527.00 | 528.00 | 527.00 | 528.00 | 0.3K |
| 16:19 | 526.00 | 527.00 | 526.00 | 527.00 | 2.1K |
| 16:20 | 526.00 | 528.00 | 526.00 | 528.00 | 1.6K |
| 16:21 | 529.00 | 529.00 | 529.00 | 529.00 | 1.4K |
| 16:23 | 532.00 | 535.00 | 532.00 | 535.00 | 9.0K |
| 16:24 | 532.32 | 532.32 | 532.32 | 532.32 | 0.9K |
| 16:26 | 535.00 | 535.00 | 535.00 | 535.00 | 0.3K |
| 16:27 | 535.00 | 535.00 | 535.00 | 535.00 | 0.3K |
| 16:29 | 532.00 | 532.00 | 531.00 | 531.00 | 0.7K |
| 16:35 | 536.00 | 536.00 | 536.00 | 536.00 | 72.1K |