517.00
Last Update: 2025-10-02
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 547.00 | 570.00 | 544.00 | 556.00 | 266.5K |
| 09:05 | 556.00 | 558.00 | 549.00 | 556.00 | 44.1K |
| 09:10 | 557.00 | 561.00 | 552.00 | 552.00 | 24.6K |
| 09:15 | 552.00 | 558.00 | 551.00 | 555.00 | 20.1K |
| 09:20 | 557.00 | 566.00 | 552.00 | 554.00 | 108.9K |
| 09:25 | 557.00 | 557.00 | 551.00 | 551.00 | 14.0K |
| 09:30 | 551.00 | 555.00 | 544.00 | 548.00 | 124.6K |
| 09:35 | 548.00 | 548.00 | 542.00 | 542.00 | 59.3K |
| 09:40 | 542.00 | 544.00 | 541.00 | 543.00 | 50.5K |
| 09:45 | 543.00 | 558.00 | 542.00 | 557.00 | 107.9K |
| 09:50 | 555.00 | 556.00 | 546.00 | 549.00 | 30.3K |
| 09:55 | 552.00 | 565.00 | 552.00 | 560.00 | 95.5K |
| 10:00 | 561.00 | 562.00 | 556.00 | 557.00 | 30.2K |
| 10:05 | 562.00 | 562.00 | 560.00 | 560.00 | 25.5K |
| 10:10 | 560.00 | 562.00 | 557.00 | 559.00 | 12.7K |
| 10:15 | 559.00 | 570.00 | 559.00 | 570.00 | 63.2K |
| 10:20 | 570.00 | 579.00 | 564.00 | 568.00 | 227.9K |
| 10:25 | 567.00 | 567.00 | 560.00 | 562.00 | 29.5K |
| 10:30 | 561.00 | 561.00 | 554.00 | 554.00 | 47.3K |
| 10:35 | 554.00 | 554.00 | 552.00 | 552.00 | 12.1K |
| 10:40 | 551.00 | 552.00 | 551.00 | 551.00 | 11.5K |
| 10:45 | 550.00 | 551.00 | 546.00 | 550.00 | 66.7K |
| 10:50 | 549.00 | 559.00 | 549.00 | 559.00 | 13.1K |
| 10:55 | 559.00 | 560.00 | 550.00 | 550.00 | 65.7K |
| 11:00 | 555.00 | 555.00 | 551.00 | 551.00 | 2.5K |
| 11:05 | 550.00 | 554.00 | 546.00 | 551.00 | 56.0K |
| 11:10 | 552.00 | 552.00 | 546.00 | 546.00 | 6.1K |
| 11:15 | 547.00 | 554.00 | 547.00 | 550.00 | 4.5K |
| 11:20 | 550.00 | 557.00 | 550.00 | 557.00 | 12.9K |
| 11:25 | 559.00 | 562.00 | 559.00 | 562.00 | 14.8K |
| 11:30 | 562.00 | 569.00 | 559.00 | 568.00 | 88.1K |
| 11:35 | 568.00 | 570.00 | 562.00 | 564.00 | 63.4K |
| 11:40 | 564.00 | 564.00 | 559.00 | 559.00 | 3.3K |
| 11:45 | 558.00 | 559.00 | 558.00 | 559.00 | 5.4K |
| 11:50 | 559.00 | 561.00 | 554.00 | 555.00 | 31.9K |
| 11:55 | 555.00 | 555.00 | 552.00 | 553.00 | 7.0K |
| 12:00 | 552.00 | 556.00 | 551.00 | 556.00 | 8.6K |
| 12:05 | 556.00 | 556.00 | 552.00 | 555.00 | 4.3K |
| 12:10 | 555.00 | 555.00 | 552.00 | 555.00 | 12.1K |
| 12:15 | 555.00 | 556.00 | 555.00 | 555.00 | 3.4K |
| 12:20 | 555.00 | 555.00 | 555.00 | 555.00 | 1.0K |
| 12:25 | 557.00 | 558.00 | 557.00 | 558.00 | 1.6K |
| 12:30 | 557.00 | 558.00 | 557.00 | 558.00 | 5.7K |
| 12:35 | 557.00 | 560.00 | 556.00 | 556.00 | 4.3K |
| 12:40 | 559.00 | 559.00 | 551.00 | 552.00 | 8.7K |
| 12:45 | 551.00 | 558.00 | 551.00 | 558.00 | 2.1K |
| 12:50 | 558.00 | 558.00 | 551.00 | 552.00 | 9.3K |
| 12:55 | 552.00 | 552.00 | 548.00 | 548.00 | 22.7K |
| 13:00 | 548.00 | 548.00 | 545.00 | 546.00 | 11.5K |
| 13:05 | 546.00 | 552.00 | 546.00 | 552.00 | 0.9K |
| 13:10 | 548.00 | 551.00 | 547.00 | 547.00 | 6.7K |
| 13:15 | 547.00 | 547.00 | 546.00 | 546.00 | 1.0K |
| 13:20 | 546.00 | 546.00 | 542.00 | 545.00 | 101.4K |
| 13:25 | 545.00 | 549.00 | 544.00 | 545.00 | 2.7K |
| 13:30 | 545.00 | 549.00 | 545.00 | 548.00 | 10.7K |
| 13:35 | 545.00 | 551.00 | 545.00 | 551.00 | 3.9K |
| 13:40 | 551.00 | 551.00 | 547.00 | 551.00 | 2.8K |
| 13:45 | 551.00 | 551.00 | 548.00 | 551.00 | 6.2K |
| 13:50 | 550.00 | 551.00 | 547.00 | 551.00 | 8.2K |
| 13:55 | 547.00 | 548.00 | 547.00 | 548.00 | 3.2K |
| 14:00 | 549.00 | 551.00 | 543.00 | 545.00 | 50.9K |
| 14:05 | 545.00 | 546.00 | 545.00 | 546.00 | 1.5K |
| 14:10 | 550.00 | 550.00 | 548.00 | 548.00 | 1.0K |
| 14:15 | 548.00 | 550.00 | 548.00 | 548.00 | 7.3K |
| 14:20 | 549.00 | 549.00 | 548.00 | 549.00 | 1.6K |
| 14:25 | 549.00 | 549.00 | 548.00 | 548.00 | 3.3K |
| 14:30 | 549.00 | 552.00 | 549.00 | 552.00 | 32.3K |
| 14:35 | 552.00 | 554.00 | 552.00 | 554.00 | 4.4K |
| 14:40 | 554.00 | 557.00 | 554.00 | 557.00 | 6.3K |
| 14:45 | 557.00 | 557.00 | 551.00 | 555.00 | 15.7K |
| 14:50 | 555.00 | 555.00 | 551.00 | 555.00 | 0.6K |
| 14:55 | 551.00 | 555.00 | 550.00 | 550.00 | 20.4K |
| 15:00 | 550.00 | 557.00 | 550.00 | 557.00 | 32.3K |
| 15:05 | 550.00 | 554.00 | 549.00 | 550.00 | 6.5K |
| 15:10 | 551.00 | 553.00 | 548.00 | 548.00 | 24.0K |
| 15:15 | 549.00 | 553.00 | 544.00 | 548.00 | 40.8K |
| 15:25 | 548.00 | 548.00 | 548.00 | 548.00 | 35.9K |