398.50
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 451.35 | 456.00 | 450.00 | 456.00 | 2.7K |
| 08:01 | 444.08 | 445.27 | 443.83 | 445.27 | 6.4K |
| 08:02 | 442.50 | 444.20 | 437.50 | 444.20 | 3.1K |
| 08:03 | 444.20 | 445.50 | 437.50 | 442.53 | 3.2K |
| 08:04 | 448.50 | 448.50 | 448.03 | 448.03 | 2.1K |
| 08:05 | 452.00 | 452.00 | 452.00 | 452.00 | 0.0K |
| 08:09 | 447.87 | 447.87 | 447.87 | 447.87 | 0.2K |
| 08:10 | 447.87 | 447.87 | 447.87 | 447.87 | 0.4K |
| 08:11 | 447.87 | 452.50 | 446.00 | 452.50 | 5.2K |
| 08:12 | 453.50 | 453.50 | 452.25 | 452.25 | 2.3K |
| 08:13 | 453.19 | 453.19 | 453.19 | 453.19 | 1.2K |
| 08:14 | 455.00 | 455.00 | 455.00 | 455.00 | 0.2K |
| 08:16 | 455.50 | 455.50 | 450.00 | 450.50 | 5.5K |
| 08:17 | 452.00 | 452.00 | 448.94 | 448.94 | 5.6K |
| 08:18 | 451.00 | 451.00 | 451.00 | 451.00 | 0.0K |
| 08:19 | 447.50 | 447.50 | 447.50 | 447.50 | 0.1K |
| 08:20 | 449.50 | 449.50 | 449.50 | 449.50 | 1.0K |
| 08:21 | 449.00 | 449.00 | 448.50 | 449.00 | 1.0K |
| 08:23 | 447.85 | 447.85 | 447.85 | 447.85 | 0.0K |
| 08:27 | 449.00 | 449.00 | 449.00 | 449.00 | 0.1K |
| 08:29 | 449.50 | 449.50 | 449.50 | 449.50 | 0.2K |
| 08:32 | 449.50 | 449.50 | 449.50 | 449.50 | 0.0K |
| 08:34 | 449.00 | 449.00 | 449.00 | 449.00 | 0.0K |
| 08:36 | 445.50 | 445.50 | 445.50 | 445.50 | 0.2K |
| 08:40 | 447.50 | 447.50 | 445.00 | 445.00 | 0.1K |
| 08:42 | 444.70 | 444.70 | 444.70 | 444.70 | 1.1K |
| 08:43 | 444.50 | 446.50 | 444.50 | 446.50 | 0.4K |
| 08:46 | 445.50 | 445.50 | 445.50 | 445.50 | 1.0K |
| 08:49 | 444.50 | 449.00 | 444.25 | 449.00 | 5.7K |
| 08:50 | 448.01 | 448.01 | 448.01 | 448.01 | 0.0K |
| 08:51 | 448.01 | 448.01 | 446.36 | 446.36 | 0.0K |
| 08:52 | 449.00 | 449.00 | 446.48 | 446.48 | 0.9K |
| 08:53 | 447.50 | 447.50 | 447.50 | 447.50 | 2.1K |
| 08:56 | 447.50 | 447.50 | 447.50 | 447.50 | 2.2K |
| 08:58 | 447.25 | 447.68 | 447.00 | 447.00 | 28.5K |
| 08:59 | 447.68 | 447.68 | 447.25 | 447.25 | 0.1K |
| 09:01 | 448.50 | 448.50 | 448.25 | 448.25 | 0.2K |
| 09:02 | 449.00 | 449.00 | 449.00 | 449.00 | 0.2K |
| 09:04 | 447.80 | 447.80 | 447.80 | 447.80 | 0.2K |
| 09:05 | 447.80 | 447.80 | 447.80 | 447.80 | 0.0K |
| 09:09 | 450.50 | 450.50 | 450.50 | 450.50 | 0.1K |
| 09:10 | 449.50 | 449.50 | 449.50 | 449.50 | 1.0K |
| 09:11 | 449.84 | 450.00 | 449.84 | 450.00 | 0.8K |
| 09:12 | 449.00 | 449.00 | 449.00 | 449.00 | 0.0K |
| 09:16 | 448.51 | 448.51 | 448.00 | 448.00 | 5.0K |
| 09:17 | 449.00 | 449.00 | 449.00 | 449.00 | 5.0K |
| 09:18 | 448.00 | 448.00 | 448.00 | 448.00 | 1.0K |
| 09:19 | 447.50 | 447.50 | 447.50 | 447.50 | 0.2K |
| 09:21 | 448.00 | 448.00 | 448.00 | 448.00 | 0.5K |
| 09:23 | 447.00 | 449.00 | 447.00 | 447.50 | 0.7K |
| 09:24 | 447.50 | 447.50 | 447.50 | 447.50 | 0.5K |
| 09:25 | 447.74 | 449.00 | 447.74 | 449.00 | 0.3K |
| 09:27 | 448.51 | 449.00 | 448.51 | 449.00 | 0.2K |
| 09:28 | 450.00 | 450.00 | 450.00 | 450.00 | 2.9K |
| 09:29 | 448.50 | 448.50 | 448.00 | 448.00 | 0.3K |
| 09:34 | 449.38 | 449.38 | 449.38 | 449.38 | 3.6K |
| 09:35 | 448.50 | 448.50 | 448.50 | 448.50 | 0.0K |
| 09:37 | 448.50 | 448.50 | 448.50 | 448.50 | 0.0K |
| 09:39 | 448.00 | 448.00 | 448.00 | 448.00 | 0.0K |
| 09:45 | 447.75 | 447.75 | 447.75 | 447.75 | 0.1K |
| 09:46 | 448.50 | 448.50 | 446.50 | 446.50 | 0.2K |
| 09:50 | 447.50 | 447.50 | 447.50 | 447.50 | 0.0K |
| 09:51 | 446.24 | 446.24 | 446.24 | 446.24 | 0.5K |
| 09:53 | 446.75 | 447.50 | 446.75 | 447.50 | 0.3K |
| 09:54 | 444.42 | 447.00 | 444.42 | 446.00 | 3.5K |
| 09:55 | 446.00 | 446.00 | 445.50 | 445.50 | 1.3K |
| 09:56 | 445.07 | 446.00 | 444.50 | 446.00 | 3.7K |
| 09:57 | 444.08 | 446.00 | 444.08 | 446.00 | 2.1K |
| 09:58 | 444.56 | 444.68 | 444.56 | 444.68 | 1.8K |
| 09:59 | 444.00 | 445.50 | 443.47 | 443.47 | 6.8K |
| 10:00 | 444.84 | 445.51 | 443.64 | 443.80 | 5.9K |
| 10:01 | 443.68 | 446.50 | 443.68 | 444.68 | 5.4K |
| 10:02 | 445.00 | 445.51 | 444.20 | 445.00 | 8.4K |
| 10:03 | 445.00 | 445.00 | 444.67 | 444.67 | 0.0K |
| 10:04 | 444.12 | 445.00 | 444.12 | 444.67 | 2.3K |
| 10:06 | 444.50 | 445.00 | 444.50 | 445.00 | 0.6K |
| 10:08 | 443.50 | 443.50 | 443.50 | 443.50 | 0.4K |
| 10:11 | 441.66 | 441.66 | 441.66 | 441.66 | 1.0K |
| 10:13 | 444.00 | 444.00 | 444.00 | 444.00 | 0.2K |
| 10:15 | 443.01 | 443.01 | 440.47 | 440.47 | 7.5K |
| 10:16 | 444.00 | 444.00 | 444.00 | 444.00 | 1.2K |
| 10:18 | 443.50 | 443.50 | 443.00 | 443.00 | 0.8K |
| 10:19 | 442.00 | 442.00 | 442.00 | 442.00 | 0.8K |
| 10:21 | 443.00 | 443.00 | 443.00 | 443.00 | 0.2K |
| 10:22 | 442.54 | 442.54 | 442.54 | 442.54 | 0.2K |
| 10:25 | 443.00 | 444.00 | 443.00 | 444.00 | 2.0K |
| 10:28 | 442.00 | 442.00 | 441.50 | 441.50 | 0.5K |
| 10:30 | 442.50 | 442.50 | 442.50 | 442.50 | 0.1K |
| 10:31 | 446.51 | 446.51 | 446.51 | 446.51 | 12.0K |
| 10:33 | 443.00 | 443.00 | 443.00 | 443.00 | 0.2K |
| 10:36 | 441.41 | 441.41 | 441.41 | 441.41 | 2.0K |
| 10:44 | 443.50 | 443.50 | 443.50 | 443.50 | 1.0K |
| 10:45 | 444.00 | 444.00 | 444.00 | 444.00 | 0.0K |
| 10:47 | 443.00 | 443.00 | 443.00 | 443.00 | 0.2K |
| 10:48 | 444.00 | 444.00 | 444.00 | 444.00 | 0.0K |
| 10:49 | 444.00 | 444.00 | 444.00 | 444.00 | 0.2K |
| 10:50 | 443.25 | 443.25 | 443.25 | 443.25 | 0.6K |
| 10:52 | 444.00 | 444.00 | 444.00 | 444.00 | 0.4K |
| 10:54 | 442.50 | 442.50 | 442.50 | 442.50 | 0.2K |
| 10:55 | 442.18 | 443.00 | 442.18 | 443.00 | 1.3K |
| 10:58 | 442.00 | 442.00 | 442.00 | 442.00 | 0.0K |
| 11:00 | 440.00 | 440.75 | 440.00 | 440.75 | 5.9K |
| 11:03 | 440.28 | 440.28 | 440.28 | 440.28 | 1.1K |
| 11:04 | 440.12 | 441.00 | 440.12 | 440.50 | 3.6K |
| 11:05 | 440.50 | 442.00 | 440.50 | 442.00 | 1.4K |
| 11:06 | 442.00 | 442.00 | 442.00 | 442.00 | 0.2K |
| 11:09 | 442.50 | 442.50 | 442.50 | 442.50 | 0.1K |
| 11:12 | 442.50 | 442.50 | 442.50 | 442.50 | 0.2K |
| 11:15 | 442.50 | 442.50 | 442.50 | 442.50 | 0.0K |
| 11:19 | 440.80 | 440.80 | 440.00 | 440.00 | 1.1K |
| 11:22 | 441.50 | 441.50 | 441.50 | 441.50 | 2.8K |
| 11:28 | 442.50 | 442.50 | 442.50 | 442.50 | 1.6K |
| 11:30 | 441.00 | 441.00 | 441.00 | 441.00 | 0.0K |
| 11:33 | 442.00 | 442.00 | 442.00 | 442.00 | 1.6K |
| 11:35 | 440.50 | 440.75 | 440.50 | 440.75 | 5.8K |
| 11:38 | 440.12 | 440.12 | 440.12 | 440.12 | 0.2K |
| 11:39 | 440.50 | 440.50 | 440.50 | 440.50 | 1.0K |
| 11:42 | 441.00 | 441.00 | 441.00 | 441.00 | 0.0K |
| 11:43 | 440.50 | 440.50 | 440.50 | 440.50 | 0.2K |
| 11:44 | 440.50 | 440.50 | 440.00 | 440.00 | 0.4K |
| 11:46 | 440.50 | 442.00 | 440.50 | 442.00 | 5.7K |
| 11:48 | 443.00 | 443.00 | 443.00 | 443.00 | 0.2K |
| 11:49 | 444.00 | 444.00 | 444.00 | 444.00 | 0.1K |
| 11:50 | 443.75 | 443.75 | 443.75 | 443.75 | 0.0K |
| 11:52 | 441.45 | 443.00 | 441.45 | 441.45 | 30.4K |
| 11:55 | 442.69 | 442.69 | 442.69 | 442.69 | 1.1K |
| 11:58 | 442.50 | 442.50 | 442.50 | 442.50 | 2.0K |
| 11:59 | 443.25 | 443.50 | 443.25 | 443.50 | 1.3K |
| 12:01 | 441.50 | 442.50 | 441.50 | 442.50 | 1.9K |
| 12:02 | 442.00 | 442.84 | 442.00 | 442.84 | 1.0K |
| 12:03 | 443.50 | 443.50 | 442.84 | 442.84 | 0.0K |
| 12:04 | 441.74 | 441.74 | 441.74 | 441.74 | 0.0K |
| 12:05 | 441.50 | 442.50 | 441.50 | 441.50 | 0.8K |
| 12:06 | 442.50 | 442.50 | 441.84 | 441.84 | 0.0K |
| 12:07 | 440.74 | 442.67 | 440.74 | 442.67 | 8.2K |
| 12:08 | 443.01 | 443.01 | 443.01 | 443.01 | 0.0K |
| 12:09 | 443.50 | 443.50 | 443.50 | 443.50 | 0.1K |
| 12:10 | 444.00 | 444.00 | 444.00 | 444.00 | 0.0K |
| 12:13 | 444.00 | 444.50 | 444.00 | 444.50 | 1.5K |
| 12:14 | 444.27 | 444.27 | 444.27 | 444.27 | 0.3K |
| 12:15 | 445.00 | 445.50 | 445.00 | 445.50 | 10.8K |
| 12:16 | 447.00 | 447.25 | 445.00 | 445.00 | 54.9K |
| 12:17 | 447.00 | 447.00 | 447.00 | 447.00 | 0.6K |
| 12:18 | 447.00 | 447.00 | 447.00 | 447.00 | 0.5K |
| 12:21 | 446.54 | 449.00 | 446.54 | 449.00 | 0.9K |
| 12:22 | 448.84 | 448.84 | 448.84 | 448.84 | 1.4K |
| 12:25 | 448.84 | 448.84 | 448.84 | 448.84 | 0.8K |
| 12:26 | 447.50 | 447.50 | 447.50 | 447.50 | 0.7K |
| 12:28 | 446.68 | 446.68 | 446.68 | 446.68 | 0.2K |
| 12:35 | 446.68 | 446.68 | 446.68 | 446.68 | 2.0K |
| 12:37 | 448.50 | 448.50 | 448.50 | 448.50 | 0.0K |
| 12:40 | 448.00 | 448.00 | 448.00 | 448.00 | 0.0K |
| 12:45 | 447.00 | 447.00 | 447.00 | 447.00 | 1.5K |
| 12:46 | 446.50 | 446.50 | 446.50 | 446.50 | 0.3K |
| 12:49 | 445.00 | 445.00 | 445.00 | 445.00 | 7.2K |
| 12:50 | 445.00 | 446.00 | 445.00 | 445.00 | 78.5K |
| 12:52 | 446.00 | 448.00 | 446.00 | 447.00 | 1.7K |
| 12:53 | 447.00 | 447.00 | 447.00 | 447.00 | 0.6K |
| 12:55 | 447.50 | 447.50 | 447.50 | 447.50 | 0.1K |
| 13:02 | 447.34 | 447.34 | 447.34 | 447.34 | 0.0K |
| 13:05 | 448.00 | 448.00 | 448.00 | 448.00 | 0.4K |
| 13:14 | 448.00 | 448.00 | 448.00 | 448.00 | 1.4K |
| 13:16 | 446.50 | 446.50 | 446.50 | 446.50 | 1.2K |
| 13:17 | 446.75 | 446.75 | 446.75 | 446.75 | 1.4K |
| 13:23 | 446.00 | 446.00 | 446.00 | 446.00 | 1.6K |
| 13:29 | 445.50 | 445.50 | 445.50 | 445.50 | 25.5K |
| 13:36 | 446.00 | 446.00 | 446.00 | 446.00 | 0.1K |
| 13:37 | 446.00 | 446.00 | 444.00 | 444.00 | 0.4K |
| 13:38 | 444.68 | 444.68 | 444.68 | 444.68 | 0.7K |
| 13:39 | 443.10 | 443.10 | 443.00 | 443.00 | 1.1K |
| 13:55 | 441.68 | 441.68 | 441.68 | 441.68 | 1.0K |
| 13:56 | 442.00 | 442.00 | 441.50 | 441.50 | 3.9K |
| 13:57 | 441.00 | 441.00 | 441.00 | 441.00 | 1.3K |
| 13:58 | 441.17 | 441.17 | 441.17 | 441.17 | 0.0K |
| 13:59 | 440.62 | 440.62 | 440.62 | 440.62 | 0.0K |
| 14:00 | 441.17 | 441.17 | 441.17 | 441.17 | 0.0K |
| 14:01 | 441.17 | 441.17 | 440.62 | 440.62 | 0.0K |
| 14:02 | 441.50 | 442.00 | 440.50 | 442.00 | 5.1K |
| 14:03 | 443.50 | 446.00 | 443.50 | 446.00 | 3.4K |
| 14:04 | 445.00 | 446.50 | 445.00 | 446.50 | 3.4K |
| 14:06 | 444.72 | 444.72 | 444.72 | 444.72 | 0.0K |
| 14:07 | 446.20 | 446.20 | 446.20 | 446.20 | 0.0K |
| 14:08 | 446.50 | 446.50 | 446.50 | 446.50 | 0.0K |
| 14:09 | 446.20 | 446.20 | 446.20 | 446.20 | 0.0K |
| 14:12 | 444.00 | 445.00 | 444.00 | 445.00 | 2.3K |
| 14:13 | 445.00 | 445.00 | 444.85 | 444.85 | 2.4K |
| 14:14 | 444.00 | 444.00 | 444.00 | 444.00 | 0.1K |
| 14:15 | 443.50 | 444.22 | 443.50 | 444.22 | 2.1K |
| 14:19 | 442.68 | 442.68 | 442.68 | 442.68 | 0.0K |
| 14:23 | 442.00 | 442.00 | 442.00 | 442.00 | 20.2K |
| 14:24 | 444.50 | 444.50 | 444.50 | 444.50 | 0.0K |
| 14:26 | 442.00 | 442.00 | 442.00 | 442.00 | 3.1K |
| 14:27 | 440.00 | 440.00 | 440.00 | 440.00 | 2.5K |
| 14:28 | 441.50 | 441.50 | 440.96 | 440.96 | 0.2K |
| 14:29 | 440.00 | 440.00 | 439.60 | 439.60 | 0.2K |
| 14:30 | 440.00 | 442.00 | 439.00 | 442.00 | 2.3K |
| 14:32 | 441.00 | 441.00 | 441.00 | 441.00 | 0.9K |
| 14:33 | 442.00 | 442.00 | 441.78 | 441.78 | 0.3K |
| 14:36 | 442.10 | 442.10 | 442.10 | 442.10 | 0.0K |
| 14:37 | 440.80 | 440.96 | 440.80 | 440.96 | 1.3K |
| 14:38 | 440.18 | 440.18 | 440.18 | 440.18 | 0.0K |
| 14:45 | 441.50 | 441.50 | 441.50 | 441.50 | 0.0K |
| 14:46 | 440.96 | 440.96 | 440.96 | 440.96 | 1.3K |
| 14:48 | 440.00 | 440.50 | 439.50 | 439.50 | 2.8K |
| 14:49 | 439.96 | 439.96 | 439.96 | 439.96 | 0.0K |
| 14:50 | 439.00 | 440.00 | 439.00 | 440.00 | 0.3K |
| 14:51 | 440.00 | 440.50 | 440.00 | 440.50 | 1.6K |
| 14:52 | 439.91 | 439.91 | 439.91 | 439.91 | 0.5K |
| 14:56 | 441.00 | 442.00 | 441.00 | 442.00 | 1.4K |
| 15:00 | 441.27 | 441.27 | 441.27 | 441.27 | 0.1K |
| 15:01 | 441.50 | 441.50 | 440.50 | 440.50 | 1.4K |
| 15:03 | 440.04 | 440.04 | 440.04 | 440.04 | 0.1K |
| 15:07 | 441.00 | 441.00 | 440.00 | 440.00 | 1.0K |
| 15:08 | 440.46 | 440.46 | 440.46 | 440.46 | 0.0K |
| 15:17 | 439.91 | 439.91 | 439.91 | 439.91 | 1.0K |
| 15:20 | 439.50 | 440.00 | 439.50 | 440.00 | 1.2K |
| 15:21 | 440.00 | 440.00 | 439.82 | 439.82 | 2.0K |
| 15:22 | 440.00 | 440.50 | 440.00 | 440.25 | 3.3K |
| 15:23 | 440.00 | 440.00 | 440.00 | 440.00 | 0.7K |
| 15:25 | 439.50 | 440.50 | 439.50 | 440.50 | 2.2K |
| 15:29 | 440.00 | 440.00 | 440.00 | 440.00 | 5.1K |
| 15:30 | 440.50 | 440.50 | 440.00 | 440.00 | 6.1K |
| 15:31 | 440.36 | 440.36 | 440.36 | 440.36 | 3.4K |
| 15:32 | 440.00 | 440.00 | 440.00 | 440.00 | 0.5K |
| 15:35 | 440.36 | 440.36 | 440.36 | 440.36 | 0.9K |
| 15:36 | 440.00 | 440.00 | 440.00 | 440.00 | 0.1K |
| 15:37 | 440.00 | 440.00 | 440.00 | 440.00 | 0.0K |
| 15:40 | 440.00 | 440.00 | 439.36 | 440.00 | 5.8K |
| 15:43 | 440.00 | 440.00 | 438.72 | 438.72 | 0.2K |
| 15:44 | 439.76 | 439.76 | 438.72 | 438.72 | 0.0K |
| 15:45 | 439.82 | 439.82 | 439.82 | 439.82 | 0.0K |
| 15:46 | 439.82 | 439.82 | 439.04 | 439.82 | 0.0K |
| 15:47 | 439.50 | 439.50 | 439.38 | 439.50 | 0.0K |
| 15:48 | 439.38 | 439.38 | 438.50 | 438.50 | 0.7K |
| 15:49 | 438.38 | 438.38 | 437.86 | 437.86 | 0.2K |
| 15:50 | 438.50 | 438.50 | 437.86 | 438.38 | 10.0K |
| 15:51 | 438.38 | 438.38 | 437.00 | 438.32 | 0.8K |
| 15:52 | 438.50 | 438.50 | 438.32 | 438.32 | 0.0K |
| 15:53 | 437.54 | 438.32 | 437.54 | 438.32 | 0.0K |
| 15:54 | 437.54 | 438.32 | 437.54 | 438.32 | 1.6K |
| 15:55 | 438.10 | 438.10 | 437.04 | 437.04 | 0.4K |
| 15:56 | 438.00 | 438.00 | 437.82 | 437.82 | 0.0K |
| 15:57 | 437.82 | 438.00 | 437.82 | 437.82 | 0.0K |
| 15:58 | 437.04 | 437.82 | 437.04 | 437.82 | 0.0K |
| 15:59 | 437.82 | 437.82 | 437.60 | 437.60 | 0.1K |
| 16:00 | 437.82 | 437.82 | 437.82 | 437.82 | 0.0K |
| 16:04 | 437.25 | 437.25 | 437.25 | 437.25 | 10.0K |
| 16:08 | 438.00 | 438.00 | 438.00 | 438.00 | 1.7K |
| 16:09 | 438.50 | 440.00 | 438.00 | 440.00 | 2.1K |
| 16:10 | 438.04 | 438.04 | 438.04 | 438.04 | 0.9K |
| 16:14 | 437.50 | 437.50 | 437.50 | 437.50 | 1.2K |
| 16:15 | 438.25 | 438.25 | 438.25 | 438.25 | 5.0K |
| 16:16 | 437.50 | 437.50 | 437.50 | 437.50 | 0.0K |
| 16:18 | 439.56 | 439.56 | 437.00 | 437.00 | 12.0K |
| 16:19 | 437.00 | 437.50 | 437.00 | 437.50 | 0.9K |
| 16:20 | 438.00 | 438.00 | 437.50 | 437.50 | 9.3K |
| 16:21 | 438.50 | 438.50 | 438.50 | 438.50 | 1.3K |
| 16:22 | 437.00 | 438.04 | 437.00 | 438.04 | 2.6K |
| 16:23 | 436.96 | 436.96 | 436.96 | 436.96 | 0.0K |
| 16:24 | 436.00 | 437.00 | 436.00 | 437.00 | 0.2K |
| 16:25 | 437.00 | 437.64 | 436.50 | 437.64 | 3.6K |
| 16:26 | 438.00 | 438.00 | 438.00 | 438.00 | 0.0K |
| 16:27 | 437.50 | 437.50 | 437.00 | 437.00 | 4.9K |
| 16:28 | 437.00 | 437.00 | 436.50 | 436.50 | 1.9K |
| 16:29 | 437.00 | 437.00 | 434.50 | 435.46 | 3.6K |
| 16:35 | 433.00 | 442.29 | 433.00 | 433.00 | 158.0K |