319.40
Last Update: 2025-10-03
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
08:02 | 290.60 | 290.60 | 290.60 | 290.60 | 1.9K |
08:03 | 291.00 | 291.00 | 291.00 | 291.00 | 0.0K |
08:04 | 291.60 | 291.60 | 291.60 | 291.60 | 0.0K |
08:09 | 289.60 | 289.60 | 284.40 | 284.40 | 2.7K |
08:22 | 286.20 | 286.20 | 286.20 | 286.20 | 33.6K |
08:24 | 287.80 | 287.80 | 287.80 | 287.80 | 0.2K |
08:25 | 288.60 | 288.60 | 288.60 | 288.60 | 0.0K |
08:26 | 287.40 | 287.40 | 287.20 | 287.20 | 1.9K |
08:29 | 285.60 | 285.60 | 285.00 | 285.00 | 3.0K |
08:30 | 285.60 | 286.80 | 285.60 | 286.80 | 0.0K |
08:31 | 287.40 | 287.40 | 287.40 | 287.40 | 0.0K |
08:33 | 287.37 | 287.37 | 287.37 | 287.37 | 0.0K |
08:39 | 287.80 | 287.80 | 287.80 | 287.80 | 0.0K |
08:40 | 286.20 | 286.20 | 286.20 | 286.20 | 0.5K |
08:46 | 286.80 | 286.80 | 286.40 | 286.40 | 0.6K |
08:58 | 287.40 | 287.40 | 287.40 | 287.40 | 0.0K |
09:00 | 287.60 | 288.00 | 287.60 | 288.00 | 0.4K |
09:01 | 288.00 | 288.40 | 288.00 | 288.40 | 0.3K |
09:09 | 289.20 | 289.20 | 289.20 | 289.20 | 0.2K |
09:13 | 289.20 | 289.20 | 289.20 | 289.20 | 0.1K |
09:18 | 288.80 | 288.80 | 288.80 | 288.80 | 1.1K |
09:19 | 288.60 | 288.60 | 288.60 | 288.60 | 0.4K |
09:26 | 288.80 | 288.80 | 288.80 | 288.80 | 0.0K |
09:28 | 289.20 | 289.20 | 289.20 | 289.20 | 0.8K |
09:30 | 289.40 | 289.40 | 289.40 | 289.40 | 0.0K |
09:34 | 289.00 | 289.00 | 289.00 | 289.00 | 0.0K |
09:37 | 290.20 | 290.20 | 290.20 | 290.20 | 0.1K |
09:46 | 289.80 | 289.80 | 289.20 | 289.20 | 0.5K |
09:47 | 288.80 | 288.80 | 288.80 | 288.80 | 0.1K |
09:49 | 289.60 | 289.60 | 289.60 | 289.60 | 0.1K |
10:00 | 289.00 | 289.00 | 288.40 | 288.40 | 1.1K |
10:09 | 288.00 | 288.00 | 288.00 | 288.00 | 0.1K |
10:20 | 288.60 | 288.60 | 288.60 | 288.60 | 0.1K |
10:32 | 288.40 | 288.40 | 288.40 | 288.40 | 0.0K |
10:36 | 288.20 | 288.20 | 288.20 | 288.20 | 0.8K |
10:41 | 287.80 | 287.80 | 287.80 | 287.80 | 0.4K |
10:44 | 286.60 | 286.60 | 286.60 | 286.60 | 0.1K |
11:03 | 285.40 | 285.40 | 285.40 | 285.40 | 0.1K |
11:04 | 285.60 | 285.70 | 285.60 | 285.70 | 1.3K |
11:08 | 285.75 | 285.75 | 285.75 | 285.75 | 0.2K |
11:11 | 285.80 | 285.80 | 285.60 | 285.60 | 0.4K |
11:12 | 285.70 | 286.00 | 285.70 | 286.00 | 0.6K |
11:20 | 285.80 | 285.80 | 285.80 | 285.80 | 0.2K |
11:26 | 286.00 | 286.00 | 286.00 | 286.00 | 0.3K |
11:37 | 285.90 | 285.90 | 285.90 | 285.90 | 0.7K |
11:38 | 286.20 | 286.40 | 286.10 | 286.10 | 2.4K |
11:48 | 286.27 | 286.27 | 286.27 | 286.27 | 2.0K |
12:02 | 288.40 | 288.40 | 288.40 | 288.40 | 0.0K |
12:10 | 287.60 | 287.60 | 287.40 | 287.40 | 0.4K |
12:11 | 287.80 | 287.80 | 287.80 | 287.80 | 0.4K |
12:16 | 288.40 | 288.40 | 288.40 | 288.40 | 0.8K |
12:31 | 289.20 | 289.20 | 289.00 | 289.00 | 1.7K |
12:32 | 289.00 | 289.00 | 289.00 | 289.00 | 0.4K |
12:34 | 289.20 | 289.20 | 289.20 | 289.20 | 0.0K |
12:38 | 289.20 | 289.20 | 289.20 | 289.20 | 0.3K |
12:44 | 289.00 | 289.00 | 289.00 | 289.00 | 0.5K |
12:57 | 288.60 | 288.60 | 288.40 | 288.40 | 1.1K |
13:11 | 288.60 | 288.60 | 288.60 | 288.60 | 1.1K |
13:13 | 288.50 | 288.50 | 288.50 | 288.50 | 0.7K |
13:17 | 288.20 | 288.20 | 288.20 | 288.20 | 0.0K |
13:19 | 288.40 | 288.40 | 288.40 | 288.40 | 0.1K |
13:21 | 288.20 | 288.20 | 287.60 | 287.60 | 2.0K |
13:29 | 287.50 | 287.50 | 287.50 | 287.50 | 0.0K |
13:30 | 287.50 | 287.50 | 287.50 | 287.50 | 0.0K |
13:31 | 287.50 | 287.50 | 287.50 | 287.50 | 0.1K |
13:45 | 287.60 | 287.60 | 287.60 | 287.60 | 1.3K |
13:49 | 287.20 | 287.20 | 287.20 | 287.20 | 0.1K |
13:51 | 286.70 | 286.70 | 286.70 | 286.70 | 0.1K |
13:57 | 287.00 | 287.00 | 286.80 | 286.80 | 0.6K |
14:12 | 287.20 | 287.20 | 287.20 | 287.20 | 1.1K |
14:20 | 287.30 | 287.40 | 287.30 | 287.40 | 1.4K |
14:26 | 287.00 | 287.00 | 287.00 | 287.00 | 0.0K |
14:30 | 286.40 | 286.40 | 286.40 | 286.40 | 0.3K |
14:31 | 286.40 | 286.40 | 286.40 | 286.40 | 0.1K |
14:33 | 286.80 | 286.80 | 286.80 | 286.80 | 1.1K |
14:34 | 286.60 | 286.60 | 286.60 | 286.60 | 0.4K |
14:36 | 286.00 | 286.00 | 286.00 | 286.00 | 6.4K |
14:40 | 286.20 | 286.20 | 285.80 | 285.80 | 0.6K |
14:41 | 285.68 | 285.68 | 285.40 | 285.40 | 1.4K |
14:45 | 285.20 | 285.20 | 285.20 | 285.20 | 0.3K |
14:47 | 284.00 | 284.00 | 284.00 | 284.00 | 0.4K |
14:48 | 283.60 | 283.60 | 283.60 | 283.60 | 0.1K |
14:49 | 284.00 | 284.00 | 284.00 | 284.00 | 0.4K |
14:50 | 284.00 | 284.00 | 283.99 | 283.99 | 0.2K |
14:52 | 283.20 | 283.60 | 283.20 | 283.60 | 1.2K |
14:53 | 283.80 | 283.80 | 283.80 | 283.80 | 0.0K |
14:56 | 284.10 | 284.10 | 284.10 | 284.10 | 0.1K |
14:57 | 284.00 | 284.00 | 284.00 | 284.00 | 0.2K |
14:59 | 283.60 | 283.60 | 283.60 | 283.60 | 0.1K |
15:00 | 283.50 | 283.50 | 283.50 | 283.50 | 0.1K |
15:02 | 283.20 | 283.20 | 283.20 | 283.20 | 0.7K |
15:05 | 283.00 | 283.00 | 283.00 | 283.00 | 0.2K |
15:09 | 282.80 | 282.80 | 282.80 | 282.80 | 0.6K |
15:10 | 282.80 | 282.80 | 282.80 | 282.80 | 0.4K |
15:12 | 283.00 | 283.00 | 283.00 | 283.00 | 6.2K |
15:18 | 282.00 | 282.00 | 282.00 | 282.00 | 0.1K |
15:20 | 282.30 | 282.30 | 281.23 | 281.23 | 1.2K |
15:21 | 282.40 | 282.80 | 282.40 | 282.80 | 0.8K |
15:22 | 283.20 | 283.20 | 283.20 | 283.20 | 1.5K |
15:23 | 283.20 | 283.29 | 283.20 | 283.29 | 0.3K |
15:24 | 283.00 | 283.00 | 283.00 | 283.00 | 0.1K |
15:25 | 283.22 | 283.22 | 283.22 | 283.22 | 1.8K |
15:29 | 283.20 | 283.20 | 282.60 | 282.60 | 3.9K |
15:30 | 281.80 | 281.80 | 281.80 | 281.80 | 0.2K |
15:31 | 282.00 | 282.00 | 282.00 | 282.00 | 2.2K |
15:32 | 282.20 | 282.20 | 282.20 | 282.20 | 0.2K |
15:33 | 282.40 | 282.40 | 282.40 | 282.40 | 0.5K |
15:34 | 282.80 | 282.80 | 282.80 | 282.80 | 0.0K |
15:35 | 282.80 | 282.80 | 282.80 | 282.80 | 0.4K |
15:36 | 283.20 | 283.20 | 283.20 | 283.20 | 1.8K |
15:37 | 283.20 | 283.20 | 283.20 | 283.20 | 0.2K |
15:38 | 283.00 | 283.00 | 282.60 | 282.60 | 1.0K |
15:40 | 282.22 | 282.22 | 282.22 | 282.22 | 0.2K |
15:44 | 283.00 | 283.00 | 283.00 | 283.00 | 0.0K |
15:48 | 283.20 | 283.20 | 283.20 | 283.20 | 0.1K |
15:51 | 283.00 | 283.00 | 283.00 | 283.00 | 0.3K |
15:59 | 282.80 | 283.40 | 282.80 | 283.40 | 0.8K |
16:00 | 283.40 | 283.40 | 283.40 | 283.40 | 1.5K |
16:04 | 284.20 | 284.20 | 284.20 | 284.20 | 0.3K |
16:06 | 284.60 | 284.60 | 284.60 | 284.60 | 0.0K |
16:07 | 284.80 | 284.80 | 284.60 | 284.60 | 0.4K |
16:09 | 283.60 | 283.60 | 283.60 | 283.60 | 0.7K |
16:11 | 284.00 | 284.00 | 284.00 | 284.00 | 1.5K |
16:12 | 284.40 | 284.40 | 284.40 | 284.40 | 0.1K |
16:15 | 284.60 | 284.60 | 284.60 | 284.60 | 0.2K |
16:16 | 284.40 | 284.40 | 284.00 | 284.20 | 1.6K |
16:17 | 284.10 | 284.10 | 284.10 | 284.10 | 0.1K |
16:20 | 284.20 | 284.20 | 284.20 | 284.20 | 0.7K |
16:21 | 284.40 | 284.40 | 284.00 | 284.20 | 0.8K |
16:22 | 284.00 | 284.00 | 284.00 | 284.00 | 0.2K |
16:25 | 284.40 | 284.40 | 284.00 | 284.00 | 1.2K |
16:29 | 283.60 | 284.20 | 283.40 | 283.40 | 0.7K |
16:35 | 283.40 | 283.40 | 283.40 | 283.40 | 246.0K |