398.50
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 438.00 | 438.00 | 437.50 | 437.50 | 0.3K |
| 08:01 | 436.62 | 436.62 | 436.62 | 436.62 | 0.0K |
| 08:02 | 438.47 | 441.00 | 438.47 | 441.00 | 0.4K |
| 08:10 | 445.50 | 445.50 | 439.42 | 439.42 | 1.0K |
| 08:19 | 441.00 | 441.00 | 441.00 | 441.00 | 0.0K |
| 08:20 | 438.70 | 438.70 | 438.00 | 438.00 | 0.7K |
| 08:23 | 438.25 | 438.25 | 438.25 | 438.25 | 0.9K |
| 08:25 | 440.50 | 440.50 | 440.50 | 440.50 | 0.0K |
| 08:27 | 438.00 | 438.00 | 438.00 | 438.00 | 0.2K |
| 08:33 | 440.50 | 440.50 | 440.50 | 440.50 | 0.0K |
| 08:41 | 438.00 | 438.00 | 438.00 | 438.00 | 2.7K |
| 08:42 | 438.00 | 438.00 | 438.00 | 438.00 | 0.7K |
| 08:44 | 438.00 | 438.00 | 438.00 | 438.00 | 1.3K |
| 08:45 | 438.00 | 438.00 | 438.00 | 438.00 | 61.4K |
| 08:48 | 440.50 | 440.50 | 440.50 | 440.50 | 0.0K |
| 08:49 | 438.06 | 438.06 | 438.06 | 438.06 | 1.1K |
| 08:50 | 438.46 | 438.46 | 438.46 | 438.46 | 1.1K |
| 08:53 | 441.50 | 441.50 | 441.50 | 441.50 | 1.7K |
| 08:55 | 442.00 | 442.00 | 442.00 | 442.00 | 0.1K |
| 08:56 | 443.50 | 443.50 | 443.50 | 443.50 | 0.0K |
| 08:57 | 443.50 | 443.50 | 443.50 | 443.50 | 0.1K |
| 08:58 | 445.00 | 445.00 | 445.00 | 445.00 | 0.0K |
| 08:59 | 441.00 | 441.00 | 441.00 | 441.00 | 4.2K |
| 09:00 | 441.00 | 443.19 | 440.12 | 440.12 | 18.3K |
| 09:01 | 443.19 | 444.00 | 443.19 | 444.00 | 1.0K |
| 09:03 | 444.00 | 444.00 | 441.00 | 441.00 | 0.1K |
| 09:07 | 443.38 | 443.38 | 443.38 | 443.38 | 3.4K |
| 09:16 | 444.00 | 444.00 | 444.00 | 444.00 | 0.0K |
| 09:20 | 445.00 | 445.00 | 445.00 | 445.00 | 0.0K |
| 09:24 | 445.00 | 445.00 | 445.00 | 445.00 | 0.0K |
| 09:25 | 444.30 | 444.48 | 444.30 | 444.48 | 4.5K |
| 09:28 | 445.00 | 445.00 | 444.00 | 444.56 | 0.9K |
| 09:29 | 442.95 | 442.95 | 442.95 | 442.95 | 2.0K |
| 09:33 | 442.83 | 442.83 | 442.83 | 442.83 | 0.4K |
| 09:34 | 443.50 | 443.50 | 443.50 | 443.50 | 0.0K |
| 09:36 | 443.66 | 443.66 | 443.66 | 443.66 | 0.4K |
| 09:39 | 442.31 | 443.66 | 442.31 | 443.66 | 1.2K |
| 09:41 | 443.42 | 443.42 | 443.42 | 443.42 | 0.7K |
| 09:47 | 443.69 | 443.69 | 443.69 | 443.69 | 0.2K |
| 09:50 | 444.50 | 445.00 | 444.50 | 444.73 | 28.6K |
| 09:51 | 445.00 | 445.00 | 444.92 | 445.00 | 8.4K |
| 09:52 | 445.00 | 445.00 | 445.00 | 445.00 | 1.9K |
| 09:53 | 444.50 | 444.50 | 444.50 | 444.50 | 1.2K |
| 09:54 | 443.50 | 443.50 | 443.50 | 443.50 | 0.3K |
| 09:56 | 444.33 | 444.33 | 443.00 | 443.00 | 0.3K |
| 09:58 | 447.00 | 447.00 | 445.00 | 445.00 | 50.4K |
| 09:59 | 446.18 | 446.18 | 446.18 | 446.18 | 2.0K |
| 10:00 | 448.00 | 448.00 | 448.00 | 448.00 | 0.2K |
| 10:08 | 448.66 | 448.66 | 448.66 | 448.66 | 0.3K |
| 10:11 | 449.50 | 450.00 | 449.50 | 450.00 | 21.4K |
| 10:12 | 450.00 | 450.00 | 450.00 | 450.00 | 8.0K |
| 10:15 | 453.00 | 453.50 | 453.00 | 453.50 | 1.6K |
| 10:16 | 449.00 | 449.00 | 449.00 | 449.00 | 4.0K |
| 10:18 | 450.00 | 450.00 | 450.00 | 450.00 | 0.0K |
| 10:21 | 448.50 | 448.50 | 447.50 | 447.50 | 1.0K |
| 10:22 | 448.35 | 448.35 | 448.35 | 448.35 | 0.4K |
| 10:24 | 449.00 | 449.00 | 449.00 | 449.00 | 0.0K |
| 10:25 | 447.25 | 447.25 | 447.25 | 447.25 | 0.8K |
| 10:29 | 449.00 | 449.00 | 447.98 | 447.98 | 0.0K |
| 10:30 | 448.50 | 448.50 | 448.50 | 448.50 | 0.0K |
| 10:35 | 448.30 | 448.50 | 446.75 | 446.75 | 58.7K |
| 10:36 | 449.00 | 449.50 | 448.50 | 448.50 | 5.3K |
| 10:37 | 448.50 | 448.50 | 448.50 | 448.50 | 0.1K |
| 10:45 | 449.46 | 449.46 | 449.46 | 449.46 | 0.3K |
| 10:51 | 449.46 | 449.46 | 449.46 | 449.46 | 0.3K |
| 10:52 | 449.50 | 449.50 | 449.50 | 449.50 | 0.1K |
| 10:53 | 449.50 | 449.50 | 449.50 | 449.50 | 0.0K |
| 10:57 | 449.11 | 449.11 | 449.11 | 449.11 | 0.7K |
| 10:59 | 448.75 | 448.75 | 448.00 | 448.00 | 3.6K |
| 11:01 | 448.00 | 448.00 | 448.00 | 448.00 | 0.2K |
| 11:02 | 448.10 | 448.10 | 448.10 | 448.10 | 0.0K |
| 11:06 | 448.50 | 449.50 | 448.50 | 449.50 | 4.1K |
| 11:07 | 450.00 | 450.00 | 449.75 | 450.00 | 8.5K |
| 11:08 | 450.00 | 450.00 | 450.00 | 450.00 | 9.9K |
| 11:10 | 450.00 | 450.00 | 450.00 | 450.00 | 4.0K |
| 11:11 | 449.50 | 449.50 | 449.00 | 449.00 | 1.7K |
| 11:12 | 448.50 | 448.50 | 448.00 | 448.00 | 1.8K |
| 11:14 | 448.00 | 448.00 | 448.00 | 448.00 | 3.6K |
| 11:16 | 448.00 | 448.00 | 448.00 | 448.00 | 0.2K |
| 11:18 | 448.00 | 448.00 | 448.00 | 448.00 | 18.8K |
| 11:22 | 449.00 | 450.00 | 449.00 | 449.50 | 21.8K |
| 11:23 | 449.50 | 449.50 | 449.50 | 449.50 | 0.8K |
| 11:24 | 449.48 | 449.48 | 449.48 | 449.48 | 0.4K |
| 11:27 | 448.75 | 448.75 | 448.75 | 448.75 | 3.7K |
| 11:30 | 450.00 | 450.00 | 449.50 | 449.50 | 70.1K |
| 11:31 | 450.00 | 450.00 | 450.00 | 450.00 | 2.3K |
| 11:32 | 449.50 | 449.50 | 449.50 | 449.50 | 1.0K |
| 11:33 | 449.00 | 449.50 | 449.00 | 449.50 | 0.3K |
| 11:36 | 450.00 | 450.00 | 449.50 | 449.50 | 7.1K |
| 11:37 | 449.00 | 449.00 | 449.00 | 449.00 | 0.9K |
| 11:42 | 448.50 | 448.50 | 448.50 | 448.50 | 0.9K |
| 11:48 | 449.50 | 449.50 | 449.50 | 449.50 | 0.0K |
| 11:50 | 448.50 | 448.50 | 448.50 | 448.50 | 0.2K |
| 11:57 | 447.50 | 448.00 | 447.50 | 448.00 | 4.9K |
| 11:59 | 448.00 | 448.50 | 447.50 | 447.50 | 3.4K |
| 12:00 | 447.00 | 447.00 | 447.00 | 447.00 | 0.1K |
| 12:01 | 447.24 | 447.24 | 447.24 | 447.24 | 1.2K |
| 12:02 | 447.00 | 448.00 | 447.00 | 448.00 | 5.4K |
| 12:06 | 447.00 | 447.00 | 447.00 | 447.00 | 0.0K |
| 12:09 | 448.00 | 449.00 | 448.00 | 448.00 | 23.4K |
| 12:10 | 448.00 | 448.00 | 448.00 | 448.00 | 65.4K |
| 12:11 | 448.00 | 448.00 | 448.00 | 448.00 | 1.8K |
| 12:12 | 448.00 | 448.00 | 448.00 | 448.00 | 1.2K |
| 12:13 | 448.00 | 448.00 | 448.00 | 448.00 | 2.1K |
| 12:14 | 448.00 | 448.00 | 448.00 | 448.00 | 3.5K |
| 12:15 | 448.00 | 448.00 | 448.00 | 448.00 | 0.2K |
| 12:16 | 448.00 | 448.00 | 448.00 | 448.00 | 0.3K |
| 12:17 | 448.00 | 448.00 | 448.00 | 448.00 | 1.7K |
| 12:18 | 448.00 | 448.00 | 448.00 | 448.00 | 0.4K |
| 12:20 | 448.00 | 448.00 | 448.00 | 448.00 | 0.5K |
| 12:21 | 448.00 | 448.00 | 448.00 | 448.00 | 0.0K |
| 12:22 | 447.87 | 447.87 | 447.87 | 447.87 | 0.1K |
| 12:23 | 448.00 | 448.00 | 448.00 | 448.00 | 0.3K |
| 12:24 | 448.00 | 448.00 | 448.00 | 448.00 | 0.6K |
| 12:25 | 448.00 | 448.00 | 448.00 | 448.00 | 0.0K |
| 12:26 | 447.50 | 447.50 | 446.50 | 446.50 | 2.9K |
| 12:27 | 446.00 | 446.00 | 446.00 | 446.00 | 1.5K |
| 12:30 | 445.00 | 445.00 | 445.00 | 445.00 | 0.0K |
| 12:31 | 445.56 | 445.56 | 445.56 | 445.56 | 2.0K |
| 12:34 | 444.60 | 444.60 | 444.60 | 444.60 | 0.5K |
| 12:36 | 445.50 | 445.50 | 445.50 | 445.50 | 0.0K |
| 12:39 | 444.00 | 444.00 | 444.00 | 444.00 | 0.4K |
| 12:40 | 443.50 | 444.07 | 443.50 | 443.50 | 5.8K |
| 12:42 | 444.50 | 444.50 | 444.50 | 444.50 | 0.1K |
| 12:49 | 447.50 | 447.50 | 447.50 | 447.50 | 0.0K |
| 12:59 | 447.50 | 447.50 | 447.50 | 447.50 | 0.4K |
| 13:00 | 445.00 | 445.00 | 445.00 | 445.00 | 0.4K |
| 13:01 | 446.25 | 446.25 | 446.25 | 446.25 | 35.0K |
| 13:10 | 445.00 | 446.00 | 445.00 | 446.00 | 1.6K |
| 13:17 | 445.50 | 445.76 | 445.50 | 445.76 | 0.9K |
| 13:19 | 445.50 | 445.50 | 445.50 | 445.50 | 0.2K |
| 13:21 | 445.00 | 445.00 | 445.00 | 445.00 | 0.1K |
| 13:40 | 445.50 | 445.50 | 445.50 | 445.50 | 1.9K |
| 13:49 | 445.00 | 445.00 | 445.00 | 445.00 | 0.9K |
| 13:51 | 445.50 | 445.50 | 445.50 | 445.50 | 0.0K |
| 13:54 | 444.75 | 444.75 | 444.75 | 444.75 | 0.5K |
| 13:55 | 444.00 | 444.00 | 444.00 | 444.00 | 0.2K |
| 13:56 | 444.00 | 444.00 | 444.00 | 444.00 | 22.7K |
| 13:57 | 444.13 | 444.13 | 444.13 | 444.13 | 50.0K |
| 14:08 | 444.00 | 444.00 | 444.00 | 444.00 | 1.9K |
| 14:09 | 443.50 | 443.50 | 443.00 | 443.00 | 0.8K |
| 14:13 | 444.50 | 444.50 | 444.50 | 444.50 | 0.0K |
| 14:19 | 443.00 | 443.00 | 443.00 | 443.00 | 0.3K |
| 14:20 | 446.25 | 446.25 | 446.25 | 446.25 | 35.0K |
| 14:32 | 444.00 | 444.00 | 444.00 | 444.00 | 0.0K |
| 14:33 | 442.00 | 442.00 | 441.50 | 441.50 | 0.8K |
| 14:35 | 442.00 | 442.00 | 442.00 | 442.00 | 0.8K |
| 14:37 | 441.60 | 441.60 | 441.60 | 441.60 | 0.3K |
| 14:42 | 442.46 | 443.00 | 442.46 | 443.00 | 1.0K |
| 14:45 | 441.00 | 441.00 | 441.00 | 441.00 | 1.1K |
| 14:46 | 441.75 | 441.75 | 441.00 | 441.00 | 1.3K |
| 14:48 | 442.00 | 442.00 | 442.00 | 442.00 | 0.2K |
| 14:49 | 442.25 | 442.25 | 442.25 | 442.25 | 0.2K |
| 14:50 | 442.58 | 442.58 | 442.58 | 442.58 | 0.7K |
| 14:52 | 443.00 | 443.00 | 443.00 | 443.00 | 0.0K |
| 14:57 | 440.50 | 440.50 | 440.50 | 440.50 | 2.1K |
| 14:58 | 442.00 | 442.00 | 442.00 | 442.00 | 0.0K |
| 15:02 | 441.25 | 441.25 | 441.25 | 441.25 | 0.4K |
| 15:04 | 440.00 | 440.00 | 440.00 | 440.00 | 0.4K |
| 15:07 | 440.25 | 440.25 | 440.25 | 440.25 | 1.0K |
| 15:08 | 443.00 | 443.00 | 443.00 | 443.00 | 0.0K |
| 15:09 | 442.00 | 442.00 | 442.00 | 442.00 | 0.1K |
| 15:13 | 440.50 | 440.50 | 440.50 | 440.50 | 1.2K |
| 15:16 | 440.54 | 440.54 | 440.54 | 440.54 | 0.0K |
| 15:17 | 440.00 | 440.00 | 440.00 | 440.00 | 0.6K |
| 15:18 | 440.66 | 440.66 | 440.66 | 440.66 | 0.2K |
| 15:19 | 439.31 | 441.50 | 439.31 | 441.50 | 0.1K |
| 15:21 | 440.33 | 440.33 | 440.33 | 440.33 | 0.9K |
| 15:28 | 441.00 | 441.00 | 441.00 | 441.00 | 0.1K |
| 15:32 | 439.50 | 439.87 | 439.50 | 439.87 | 1.4K |
| 15:35 | 440.00 | 440.00 | 439.00 | 440.00 | 3.3K |
| 15:36 | 440.00 | 440.00 | 439.00 | 439.50 | 3.5K |
| 15:37 | 440.00 | 440.00 | 440.00 | 440.00 | 0.5K |
| 15:38 | 439.58 | 440.00 | 439.58 | 440.00 | 0.8K |
| 15:41 | 440.00 | 440.00 | 439.16 | 439.16 | 2.3K |
| 15:42 | 440.00 | 440.00 | 440.00 | 440.00 | 20.1K |
| 15:44 | 440.00 | 440.00 | 439.50 | 439.50 | 6.8K |
| 15:45 | 440.00 | 440.34 | 439.73 | 440.34 | 5.4K |
| 15:46 | 440.00 | 440.00 | 440.00 | 440.00 | 0.0K |
| 15:47 | 439.27 | 440.00 | 439.27 | 440.00 | 5.4K |
| 15:49 | 440.00 | 440.00 | 440.00 | 440.00 | 0.1K |
| 15:53 | 440.00 | 440.00 | 439.25 | 439.25 | 1.7K |
| 15:55 | 439.00 | 439.00 | 439.00 | 439.00 | 0.2K |
| 15:56 | 439.00 | 439.00 | 439.00 | 439.00 | 1.2K |
| 16:00 | 439.00 | 439.00 | 439.00 | 439.00 | 0.1K |
| 16:01 | 439.00 | 439.00 | 439.00 | 439.00 | 0.3K |
| 16:02 | 439.85 | 439.85 | 439.85 | 439.85 | 0.9K |
| 16:04 | 439.25 | 439.25 | 439.25 | 439.25 | 0.1K |
| 16:05 | 439.00 | 439.00 | 439.00 | 439.00 | 0.1K |
| 16:06 | 439.60 | 439.60 | 438.50 | 438.50 | 1.4K |
| 16:07 | 439.00 | 439.00 | 439.00 | 439.00 | 0.2K |
| 16:08 | 439.00 | 439.00 | 439.00 | 439.00 | 0.1K |
| 16:09 | 440.00 | 440.00 | 440.00 | 440.00 | 5.0K |
| 16:10 | 438.50 | 438.50 | 438.50 | 438.50 | 1.0K |
| 16:11 | 439.44 | 439.44 | 439.00 | 439.00 | 12.6K |
| 16:12 | 438.50 | 438.50 | 438.50 | 438.50 | 0.2K |
| 16:13 | 438.50 | 438.50 | 438.50 | 438.50 | 50.0K |
| 16:15 | 439.00 | 439.00 | 438.00 | 438.50 | 2.8K |
| 16:18 | 439.00 | 442.00 | 439.00 | 442.00 | 13.8K |
| 16:19 | 442.50 | 442.50 | 439.50 | 439.50 | 24.0K |
| 16:20 | 439.50 | 439.50 | 439.50 | 439.50 | 1.9K |
| 16:21 | 439.60 | 440.00 | 439.60 | 440.00 | 7.1K |
| 16:22 | 440.00 | 440.00 | 439.75 | 439.75 | 8.7K |
| 16:23 | 440.00 | 440.00 | 440.00 | 440.00 | 91.9K |
| 16:24 | 441.00 | 441.00 | 441.00 | 441.00 | 0.4K |
| 16:25 | 440.00 | 442.00 | 440.00 | 440.00 | 19.0K |
| 16:26 | 440.00 | 440.00 | 439.00 | 439.00 | 7.3K |
| 16:27 | 440.00 | 440.00 | 440.00 | 440.00 | 1.2K |
| 16:28 | 440.00 | 440.00 | 440.00 | 440.00 | 0.3K |
| 16:29 | 440.00 | 440.00 | 440.00 | 440.00 | 1.1K |
| 16:35 | 440.00 | 442.82 | 440.00 | 440.00 | 154.2K |