319.40
Last Update: 2025-10-03
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
08:00 | 270.60 | 270.60 | 270.60 | 270.60 | 0.4K |
08:17 | 284.20 | 285.17 | 284.20 | 285.17 | 1.3K |
08:18 | 283.80 | 283.80 | 282.60 | 282.60 | 1.8K |
08:19 | 282.00 | 282.00 | 282.00 | 282.00 | 0.7K |
08:21 | 283.20 | 283.20 | 283.20 | 283.20 | 0.2K |
08:22 | 283.20 | 283.20 | 283.20 | 283.20 | 0.3K |
08:24 | 283.20 | 283.20 | 283.20 | 283.20 | 0.0K |
08:25 | 281.60 | 281.60 | 281.60 | 281.60 | 1.4K |
08:57 | 279.60 | 279.78 | 279.60 | 279.78 | 0.6K |
09:12 | 279.20 | 279.40 | 279.20 | 279.20 | 5.0K |
09:13 | 278.80 | 278.80 | 278.80 | 278.80 | 0.2K |
09:15 | 279.20 | 279.20 | 279.20 | 279.20 | 1.5K |
09:22 | 279.00 | 279.00 | 279.00 | 279.00 | 0.4K |
09:31 | 279.20 | 279.20 | 279.20 | 279.20 | 0.4K |
09:32 | 279.20 | 279.40 | 279.20 | 279.40 | 0.5K |
09:49 | 281.00 | 281.20 | 281.00 | 281.20 | 0.1K |
09:50 | 281.20 | 281.20 | 281.20 | 281.20 | 0.2K |
09:51 | 280.20 | 280.20 | 280.20 | 280.20 | 1.3K |
09:52 | 279.70 | 280.20 | 279.20 | 280.20 | 0.4K |
09:53 | 280.60 | 280.60 | 280.60 | 280.60 | 0.1K |
09:54 | 280.60 | 281.00 | 280.20 | 280.20 | 0.5K |
10:01 | 281.00 | 281.20 | 281.00 | 281.20 | 0.6K |
10:02 | 281.80 | 281.80 | 281.80 | 281.80 | 0.1K |
10:08 | 282.20 | 282.20 | 282.20 | 282.20 | 1.4K |
10:09 | 282.00 | 282.00 | 281.80 | 281.80 | 0.9K |
10:16 | 281.38 | 281.38 | 281.38 | 281.38 | 0.3K |
10:18 | 282.20 | 282.20 | 282.20 | 282.20 | 0.2K |
10:21 | 282.40 | 282.40 | 282.20 | 282.20 | 1.0K |
10:22 | 282.20 | 282.20 | 282.00 | 282.00 | 1.4K |
10:35 | 282.20 | 282.20 | 282.20 | 282.20 | 0.0K |
10:36 | 282.20 | 283.20 | 282.20 | 283.20 | 0.0K |
10:39 | 283.20 | 283.20 | 283.20 | 283.20 | 0.2K |
10:43 | 283.20 | 283.20 | 283.20 | 283.20 | 0.7K |
11:01 | 283.60 | 283.60 | 283.60 | 283.60 | 0.3K |
11:25 | 283.40 | 283.40 | 283.20 | 283.20 | 0.2K |
11:40 | 283.80 | 284.80 | 283.60 | 284.40 | 3.3K |
11:43 | 283.80 | 283.80 | 283.80 | 283.80 | 0.3K |
11:46 | 283.49 | 283.49 | 283.49 | 283.49 | 0.6K |
11:50 | 284.20 | 284.20 | 284.20 | 284.20 | 0.2K |
11:56 | 284.20 | 284.20 | 284.20 | 284.20 | 0.2K |
11:58 | 284.00 | 284.00 | 284.00 | 284.00 | 0.3K |
12:00 | 284.40 | 284.40 | 284.40 | 284.40 | 1.6K |
12:03 | 284.60 | 285.20 | 284.60 | 285.20 | 0.0K |
12:04 | 284.98 | 284.98 | 284.98 | 284.98 | 0.2K |
12:08 | 285.40 | 285.40 | 285.40 | 285.40 | 0.0K |
12:14 | 285.20 | 285.20 | 285.20 | 285.20 | 0.2K |
12:15 | 284.80 | 284.80 | 284.80 | 284.80 | 0.3K |
12:18 | 284.40 | 284.40 | 284.40 | 284.40 | 0.4K |
12:27 | 285.50 | 285.50 | 285.50 | 285.50 | 0.2K |
12:30 | 284.80 | 284.80 | 284.80 | 284.80 | 0.1K |
12:42 | 285.00 | 285.00 | 285.00 | 285.00 | 0.6K |
12:43 | 284.80 | 284.80 | 284.80 | 284.80 | 0.0K |
12:56 | 284.40 | 284.40 | 284.40 | 284.40 | 0.3K |
12:58 | 283.80 | 283.80 | 283.80 | 283.80 | 0.1K |
12:59 | 283.80 | 284.60 | 283.80 | 284.60 | 1.1K |
13:24 | 284.40 | 284.40 | 284.40 | 284.40 | 0.8K |
13:31 | 284.80 | 284.80 | 284.80 | 284.80 | 0.4K |
13:33 | 285.20 | 285.20 | 284.80 | 284.80 | 0.8K |
13:36 | 285.20 | 285.20 | 285.20 | 285.20 | 0.5K |
13:37 | 284.80 | 284.80 | 284.80 | 284.80 | 0.5K |
13:46 | 284.40 | 284.60 | 284.40 | 284.60 | 1.9K |
13:49 | 284.40 | 284.40 | 284.40 | 284.40 | 0.2K |
13:54 | 284.00 | 284.00 | 284.00 | 284.00 | 0.2K |
14:00 | 284.40 | 284.40 | 284.40 | 284.40 | 1.0K |
14:01 | 284.20 | 284.20 | 284.20 | 284.20 | 0.3K |
14:06 | 284.80 | 284.80 | 284.80 | 284.80 | 0.0K |
14:08 | 284.40 | 284.40 | 284.40 | 284.40 | 0.3K |
14:13 | 284.22 | 284.22 | 284.22 | 284.22 | 1.5K |
14:18 | 284.80 | 284.80 | 284.80 | 284.80 | 0.2K |
14:19 | 284.80 | 284.80 | 284.80 | 284.80 | 0.2K |
14:20 | 284.80 | 284.80 | 284.00 | 284.00 | 1.7K |
14:23 | 283.90 | 283.90 | 283.90 | 283.90 | 0.7K |
14:25 | 284.20 | 284.20 | 284.20 | 284.20 | 0.4K |
14:26 | 284.20 | 284.20 | 284.20 | 284.20 | 0.2K |
14:30 | 284.20 | 284.20 | 284.20 | 284.20 | 1.0K |
14:32 | 283.80 | 283.80 | 283.40 | 283.40 | 1.6K |
14:34 | 283.40 | 283.40 | 283.40 | 283.40 | 0.5K |
14:36 | 283.80 | 283.80 | 283.80 | 283.80 | 0.0K |
14:38 | 284.20 | 284.20 | 283.80 | 283.80 | 0.1K |
14:39 | 283.80 | 283.80 | 283.80 | 283.80 | 0.2K |
14:47 | 284.02 | 284.02 | 284.02 | 284.02 | 3.5K |
14:50 | 283.60 | 283.60 | 283.00 | 283.20 | 5.2K |
14:51 | 283.40 | 283.40 | 283.40 | 283.40 | 0.0K |
14:55 | 283.60 | 284.20 | 283.60 | 283.80 | 1.6K |
14:59 | 283.80 | 284.20 | 283.80 | 284.20 | 0.6K |
15:02 | 283.60 | 283.60 | 283.60 | 283.60 | 0.1K |
15:03 | 284.20 | 284.20 | 284.20 | 284.20 | 0.5K |
15:04 | 284.80 | 284.80 | 284.40 | 284.40 | 0.6K |
15:05 | 284.30 | 284.30 | 284.30 | 284.30 | 0.1K |
15:06 | 284.80 | 284.80 | 284.80 | 284.80 | 0.2K |
15:07 | 284.40 | 284.40 | 284.40 | 284.40 | 0.2K |
15:14 | 284.20 | 284.20 | 284.20 | 284.20 | 0.3K |
15:17 | 283.79 | 283.90 | 283.79 | 283.90 | 0.3K |
15:18 | 283.90 | 283.90 | 283.20 | 283.20 | 1.9K |
15:22 | 283.60 | 283.60 | 283.60 | 283.60 | 0.2K |
15:24 | 283.60 | 283.60 | 283.60 | 283.60 | 0.3K |
15:25 | 282.60 | 282.60 | 282.60 | 282.60 | 0.5K |
15:27 | 283.20 | 283.20 | 283.20 | 283.20 | 0.0K |
15:31 | 283.80 | 283.80 | 283.80 | 283.80 | 0.3K |
15:33 | 283.40 | 283.40 | 283.40 | 283.40 | 0.2K |
15:34 | 283.40 | 283.40 | 283.40 | 283.40 | 0.0K |
15:38 | 283.30 | 283.30 | 283.30 | 283.30 | 0.6K |
15:39 | 283.30 | 283.60 | 283.30 | 283.60 | 1.1K |
15:40 | 283.20 | 283.20 | 283.20 | 283.20 | 0.0K |
15:46 | 283.00 | 283.00 | 282.80 | 282.80 | 0.7K |
15:47 | 283.20 | 283.60 | 283.20 | 283.60 | 1.3K |
15:48 | 283.80 | 283.80 | 283.80 | 283.80 | 0.2K |
15:49 | 283.80 | 284.00 | 283.80 | 284.00 | 0.8K |
15:51 | 284.00 | 284.00 | 284.00 | 284.00 | 0.3K |
15:54 | 284.00 | 284.00 | 284.00 | 284.00 | 0.3K |
16:00 | 284.00 | 284.20 | 283.60 | 284.20 | 1.8K |
16:02 | 284.40 | 284.80 | 284.40 | 284.80 | 2.0K |
16:04 | 284.20 | 284.20 | 284.20 | 284.20 | 0.9K |
16:06 | 284.80 | 284.80 | 284.60 | 284.80 | 0.7K |
16:07 | 284.60 | 285.00 | 284.60 | 285.00 | 0.7K |
16:08 | 284.40 | 284.40 | 284.40 | 284.40 | 0.0K |
16:09 | 285.00 | 285.00 | 285.00 | 285.00 | 0.3K |
16:11 | 285.00 | 285.20 | 285.00 | 285.20 | 1.0K |
16:14 | 285.60 | 285.60 | 285.60 | 285.60 | 0.9K |
16:15 | 286.00 | 286.00 | 285.20 | 285.20 | 1.7K |
16:16 | 285.00 | 285.00 | 285.00 | 285.00 | 0.1K |
16:17 | 285.00 | 285.00 | 285.00 | 285.00 | 0.8K |
16:18 | 285.60 | 285.60 | 285.60 | 285.60 | 6.7K |
16:19 | 286.20 | 286.20 | 286.00 | 286.20 | 0.8K |
16:20 | 286.40 | 286.60 | 286.40 | 286.60 | 0.8K |
16:21 | 286.60 | 286.60 | 286.60 | 286.60 | 0.2K |
16:22 | 286.60 | 286.60 | 286.60 | 286.60 | 0.5K |
16:23 | 286.10 | 286.10 | 286.00 | 286.00 | 1.5K |
16:24 | 286.40 | 286.40 | 286.40 | 286.40 | 0.7K |
16:25 | 286.60 | 286.60 | 286.60 | 286.60 | 0.7K |
16:26 | 286.60 | 286.60 | 286.00 | 286.00 | 2.4K |
16:27 | 286.20 | 286.20 | 286.20 | 286.20 | 0.1K |
16:28 | 286.60 | 286.60 | 286.40 | 286.40 | 0.5K |
16:29 | 286.00 | 286.60 | 286.00 | 286.60 | 4.3K |
16:35 | 286.60 | 286.60 | 286.60 | 286.60 | 169.2K |