504.00
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 564.00 | 566.00 | 543.00 | 551.00 | 238.3K |
| 09:05 | 551.00 | 556.00 | 547.00 | 549.00 | 29.7K |
| 09:10 | 549.00 | 553.00 | 542.00 | 542.00 | 83.1K |
| 09:15 | 543.00 | 546.00 | 543.00 | 545.00 | 41.3K |
| 09:20 | 545.00 | 545.00 | 536.00 | 536.00 | 147.4K |
| 09:25 | 536.00 | 538.00 | 530.00 | 532.00 | 74.1K |
| 09:30 | 532.00 | 536.00 | 528.00 | 532.00 | 77.7K |
| 09:35 | 533.00 | 544.00 | 533.00 | 536.00 | 82.3K |
| 09:40 | 536.00 | 541.00 | 534.00 | 541.00 | 18.8K |
| 09:45 | 540.00 | 540.00 | 532.00 | 533.00 | 15.3K |
| 09:50 | 532.00 | 535.00 | 527.00 | 530.00 | 31.7K |
| 09:55 | 532.00 | 532.00 | 525.00 | 527.00 | 62.8K |
| 10:00 | 529.00 | 530.00 | 528.00 | 529.00 | 14.1K |
| 10:05 | 530.00 | 531.00 | 529.00 | 531.00 | 12.2K |
| 10:10 | 530.00 | 535.00 | 530.00 | 535.00 | 10.5K |
| 10:15 | 535.00 | 537.00 | 534.00 | 536.00 | 12.9K |
| 10:20 | 537.00 | 537.00 | 534.00 | 536.00 | 1.6K |
| 10:25 | 537.00 | 537.00 | 536.00 | 536.00 | 5.7K |
| 10:30 | 536.00 | 536.00 | 535.00 | 535.00 | 11.0K |
| 10:35 | 537.00 | 539.00 | 537.00 | 538.00 | 4.6K |
| 10:40 | 537.00 | 537.00 | 537.00 | 537.00 | 13.2K |
| 10:45 | 536.00 | 536.00 | 536.00 | 536.00 | 3.6K |
| 10:50 | 535.00 | 535.00 | 532.00 | 532.00 | 28.4K |
| 10:55 | 535.00 | 535.00 | 531.00 | 534.00 | 15.2K |
| 11:00 | 532.00 | 534.00 | 531.00 | 534.00 | 3.3K |
| 11:05 | 534.00 | 534.00 | 534.00 | 534.00 | 0.8K |
| 11:10 | 534.00 | 534.00 | 532.00 | 534.00 | 1.0K |
| 11:15 | 533.00 | 534.00 | 532.00 | 534.00 | 1.1K |
| 11:20 | 534.00 | 534.00 | 533.00 | 533.00 | 1.5K |
| 11:25 | 532.00 | 535.00 | 532.00 | 535.00 | 4.7K |
| 11:30 | 534.00 | 535.00 | 531.00 | 535.00 | 3.3K |
| 11:35 | 533.00 | 535.00 | 533.00 | 535.00 | 2.9K |
| 11:40 | 534.00 | 535.00 | 534.00 | 535.00 | 0.9K |
| 11:45 | 536.00 | 536.00 | 534.00 | 534.00 | 0.8K |
| 11:55 | 534.00 | 537.00 | 534.00 | 537.00 | 3.0K |
| 12:00 | 536.00 | 538.00 | 534.00 | 537.00 | 1.3K |
| 12:05 | 538.00 | 538.00 | 535.00 | 535.00 | 2.7K |
| 12:10 | 535.00 | 537.00 | 535.00 | 536.00 | 2.0K |
| 12:15 | 538.00 | 542.00 | 538.00 | 541.00 | 13.3K |
| 12:20 | 537.00 | 539.00 | 537.00 | 539.00 | 1.6K |
| 12:25 | 541.00 | 541.00 | 540.00 | 540.00 | 4.5K |
| 12:30 | 540.00 | 540.00 | 536.00 | 536.00 | 7.0K |
| 12:35 | 536.00 | 536.00 | 536.00 | 536.00 | 0.2K |
| 12:40 | 535.00 | 535.00 | 534.00 | 535.00 | 11.9K |
| 12:45 | 535.00 | 535.00 | 535.00 | 535.00 | 5.3K |
| 12:50 | 534.00 | 535.00 | 534.00 | 535.00 | 4.3K |
| 12:55 | 535.00 | 538.00 | 534.00 | 537.00 | 4.2K |
| 13:00 | 536.00 | 536.00 | 533.00 | 536.00 | 9.9K |
| 13:05 | 537.00 | 537.00 | 534.00 | 534.00 | 3.7K |
| 13:10 | 535.00 | 536.00 | 535.00 | 536.00 | 7.0K |
| 13:15 | 536.00 | 538.00 | 535.00 | 538.00 | 1.0K |
| 13:20 | 537.00 | 538.00 | 536.00 | 538.00 | 0.5K |
| 13:25 | 536.00 | 539.00 | 535.00 | 539.00 | 3.1K |
| 13:30 | 539.00 | 539.00 | 532.00 | 532.00 | 37.1K |
| 13:35 | 537.00 | 537.00 | 529.00 | 529.00 | 19.9K |
| 13:40 | 529.00 | 534.00 | 529.00 | 531.00 | 3.4K |
| 13:45 | 531.00 | 531.00 | 531.00 | 531.00 | 0.4K |
| 13:50 | 532.00 | 532.00 | 529.00 | 530.00 | 6.5K |
| 13:55 | 530.00 | 533.00 | 530.00 | 530.00 | 2.1K |
| 14:00 | 532.00 | 532.00 | 527.00 | 527.00 | 13.5K |
| 14:05 | 527.00 | 529.00 | 525.00 | 525.00 | 20.9K |
| 14:10 | 527.00 | 529.00 | 526.00 | 529.00 | 5.4K |
| 14:15 | 529.00 | 531.00 | 527.00 | 527.00 | 10.7K |
| 14:20 | 527.00 | 530.00 | 527.00 | 530.00 | 5.5K |
| 14:25 | 529.00 | 530.00 | 528.00 | 530.00 | 5.4K |
| 14:30 | 528.00 | 528.00 | 525.00 | 525.00 | 18.5K |
| 14:35 | 526.00 | 528.00 | 526.00 | 528.00 | 0.8K |
| 14:40 | 528.00 | 528.00 | 526.00 | 526.00 | 8.2K |
| 14:45 | 525.00 | 527.00 | 525.00 | 527.00 | 15.5K |
| 14:50 | 527.00 | 528.00 | 526.00 | 526.00 | 8.0K |
| 14:55 | 526.00 | 526.00 | 526.00 | 526.00 | 2.8K |
| 15:00 | 526.00 | 531.00 | 526.00 | 531.00 | 16.6K |
| 15:05 | 531.00 | 532.00 | 529.00 | 532.00 | 8.4K |
| 15:10 | 531.00 | 535.00 | 528.00 | 528.00 | 89.0K |
| 15:15 | 531.00 | 540.00 | 530.00 | 536.00 | 37.9K |
| 15:25 | 534.00 | 534.00 | 534.00 | 534.00 | 46.8K |