626.00
Last Update: 2025-10-06
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:03 | 562.00 | 562.00 | 561.00 | 561.00 | 0.9K |
| 08:04 | 561.00 | 561.00 | 561.00 | 561.00 | 0.1K |
| 08:06 | 556.00 | 556.00 | 556.00 | 556.00 | 8.5K |
| 08:23 | 555.00 | 555.00 | 555.00 | 555.00 | 0.7K |
| 08:25 | 558.00 | 558.00 | 556.00 | 556.00 | 2.6K |
| 08:26 | 557.00 | 559.00 | 557.00 | 559.00 | 1.6K |
| 08:28 | 557.04 | 557.04 | 557.04 | 557.04 | 1.5K |
| 08:32 | 556.00 | 556.00 | 556.00 | 556.00 | 0.2K |
| 08:38 | 556.00 | 556.00 | 556.00 | 556.00 | 0.6K |
| 08:45 | 555.00 | 555.00 | 555.00 | 555.00 | 0.0K |
| 08:46 | 555.00 | 555.00 | 555.00 | 555.00 | 0.3K |
| 08:47 | 556.00 | 556.00 | 555.00 | 555.00 | 0.5K |
| 09:07 | 554.78 | 554.78 | 554.78 | 554.78 | 0.1K |
| 09:09 | 554.00 | 554.00 | 554.00 | 554.00 | 0.8K |
| 09:10 | 551.00 | 551.00 | 551.00 | 551.00 | 0.2K |
| 09:11 | 550.78 | 552.00 | 550.78 | 552.00 | 2.2K |
| 09:24 | 550.00 | 550.00 | 550.00 | 550.00 | 0.1K |
| 09:41 | 546.00 | 546.81 | 546.00 | 546.81 | 0.3K |
| 09:47 | 546.00 | 546.00 | 546.00 | 546.00 | 0.1K |
| 09:48 | 546.00 | 546.00 | 546.00 | 546.00 | 1.8K |
| 09:49 | 545.00 | 545.00 | 544.00 | 545.00 | 2.5K |
| 10:00 | 543.00 | 543.00 | 543.00 | 543.00 | 2.4K |
| 10:11 | 544.00 | 545.00 | 544.00 | 545.00 | 1.3K |
| 10:14 | 546.00 | 546.00 | 546.00 | 546.00 | 0.9K |
| 10:15 | 548.00 | 548.00 | 548.00 | 548.00 | 0.0K |
| 10:16 | 547.00 | 547.00 | 547.00 | 547.00 | 0.2K |
| 10:27 | 547.41 | 547.41 | 547.41 | 547.41 | 0.0K |
| 10:33 | 548.00 | 548.00 | 548.00 | 548.00 | 0.0K |
| 10:34 | 546.22 | 546.22 | 546.22 | 546.22 | 1.5K |
| 10:38 | 542.00 | 542.00 | 542.00 | 542.00 | 2.3K |
| 10:43 | 543.50 | 543.50 | 543.50 | 543.50 | 0.1K |
| 10:49 | 545.00 | 545.00 | 545.00 | 545.00 | 0.0K |
| 10:54 | 543.14 | 543.14 | 543.14 | 543.14 | 10.0K |
| 11:00 | 542.00 | 544.00 | 542.00 | 542.00 | 6.4K |
| 11:02 | 540.00 | 540.00 | 540.00 | 540.00 | 2.0K |
| 11:05 | 538.00 | 538.00 | 538.00 | 538.00 | 0.2K |
| 11:10 | 539.00 | 539.00 | 538.00 | 538.00 | 0.1K |
| 11:13 | 536.40 | 536.40 | 536.40 | 536.40 | 1.9K |
| 11:26 | 535.00 | 538.00 | 533.00 | 538.00 | 3.9K |
| 11:27 | 538.00 | 538.00 | 534.00 | 534.00 | 0.3K |
| 11:33 | 537.00 | 537.00 | 537.00 | 537.00 | 0.0K |
| 11:35 | 535.50 | 535.50 | 535.50 | 535.50 | 0.1K |
| 11:47 | 537.00 | 537.00 | 537.00 | 537.00 | 0.0K |
| 11:55 | 537.00 | 537.00 | 537.00 | 537.00 | 0.0K |
| 12:00 | 535.05 | 535.05 | 535.05 | 535.05 | 0.2K |
| 12:14 | 536.98 | 539.00 | 536.98 | 539.00 | 10.8K |
| 12:18 | 537.05 | 537.05 | 537.05 | 537.05 | 0.5K |
| 12:19 | 539.00 | 539.00 | 538.00 | 538.00 | 0.5K |
| 12:23 | 539.00 | 539.00 | 539.00 | 539.00 | 1.9K |
| 12:25 | 537.70 | 537.70 | 537.70 | 537.70 | 1.0K |
| 12:29 | 537.00 | 537.00 | 537.00 | 537.00 | 0.8K |
| 12:30 | 538.00 | 538.00 | 537.00 | 537.00 | 0.4K |
| 12:32 | 535.00 | 535.00 | 535.00 | 535.00 | 0.6K |
| 12:33 | 535.00 | 535.00 | 535.00 | 535.00 | 0.1K |
| 12:35 | 535.00 | 538.00 | 535.00 | 537.00 | 3.5K |
| 12:36 | 537.00 | 537.05 | 537.00 | 537.05 | 2.9K |
| 12:38 | 537.00 | 537.00 | 536.00 | 536.00 | 0.7K |
| 12:41 | 535.00 | 535.00 | 535.00 | 535.00 | 0.1K |
| 12:43 | 535.00 | 535.00 | 535.00 | 535.00 | 0.0K |
| 12:48 | 535.00 | 535.00 | 535.00 | 535.00 | 0.2K |
| 12:51 | 534.00 | 534.00 | 534.00 | 534.00 | 0.0K |
| 12:53 | 533.00 | 534.00 | 533.00 | 534.00 | 3.0K |
| 12:55 | 538.00 | 538.00 | 535.00 | 536.00 | 3.3K |
| 12:56 | 535.00 | 535.00 | 535.00 | 535.00 | 0.0K |
| 13:03 | 535.00 | 535.00 | 535.00 | 535.00 | 0.4K |
| 13:05 | 534.00 | 534.00 | 534.00 | 534.00 | 0.1K |
| 13:06 | 534.00 | 534.00 | 534.00 | 534.00 | 0.1K |
| 13:22 | 533.00 | 533.00 | 533.00 | 533.00 | 0.1K |
| 13:25 | 533.00 | 533.00 | 533.00 | 533.00 | 0.2K |
| 13:33 | 533.00 | 534.00 | 533.00 | 534.00 | 4.5K |
| 13:34 | 533.00 | 533.00 | 533.00 | 533.00 | 0.5K |
| 13:35 | 534.00 | 535.00 | 533.00 | 535.00 | 1.3K |
| 13:36 | 534.00 | 536.00 | 534.00 | 536.00 | 1.3K |
| 13:38 | 533.00 | 535.00 | 533.00 | 535.00 | 0.4K |
| 13:41 | 534.00 | 534.00 | 534.00 | 534.00 | 0.4K |
| 13:54 | 535.00 | 535.00 | 535.00 | 535.00 | 0.1K |
| 13:56 | 533.00 | 533.00 | 533.00 | 533.00 | 0.1K |
| 13:57 | 534.00 | 535.00 | 533.00 | 535.00 | 0.5K |
| 13:58 | 534.00 | 534.00 | 534.00 | 534.00 | 0.2K |
| 13:59 | 533.00 | 534.00 | 533.00 | 534.00 | 0.1K |
| 14:00 | 535.00 | 537.00 | 535.00 | 537.00 | 2.8K |
| 14:01 | 536.00 | 537.00 | 536.00 | 537.00 | 0.4K |
| 14:03 | 537.00 | 537.00 | 537.00 | 537.00 | 0.3K |
| 14:04 | 535.00 | 535.00 | 535.00 | 535.00 | 0.0K |
| 14:08 | 535.93 | 535.93 | 535.00 | 535.00 | 0.1K |
| 14:17 | 536.00 | 536.00 | 535.00 | 535.00 | 0.6K |
| 14:21 | 535.00 | 535.00 | 534.00 | 534.00 | 0.3K |
| 14:23 | 536.00 | 538.00 | 536.00 | 538.00 | 1.1K |
| 14:25 | 539.00 | 539.00 | 539.00 | 539.00 | 0.2K |
| 14:34 | 537.00 | 538.00 | 537.00 | 538.00 | 5.5K |
| 14:35 | 538.00 | 538.00 | 536.00 | 536.00 | 2.2K |
| 14:36 | 534.00 | 534.00 | 534.00 | 534.00 | 0.3K |
| 14:39 | 535.00 | 535.00 | 535.00 | 535.00 | 0.0K |
| 14:40 | 534.74 | 534.74 | 534.74 | 534.74 | 0.9K |
| 14:43 | 535.00 | 535.00 | 535.00 | 535.00 | 9.3K |
| 14:51 | 535.00 | 536.00 | 535.00 | 536.00 | 1.0K |
| 14:52 | 537.00 | 537.00 | 536.00 | 536.00 | 2.8K |
| 14:55 | 538.00 | 542.00 | 538.00 | 542.00 | 4.3K |
| 14:57 | 541.00 | 541.50 | 541.00 | 541.00 | 10.9K |
| 14:58 | 541.00 | 541.00 | 541.00 | 541.00 | 0.3K |
| 15:02 | 540.00 | 540.00 | 540.00 | 540.00 | 3.8K |
| 15:04 | 539.00 | 539.00 | 539.00 | 539.00 | 0.2K |
| 15:08 | 539.00 | 539.00 | 539.00 | 539.00 | 0.3K |
| 15:10 | 541.00 | 541.00 | 541.00 | 541.00 | 2.2K |
| 15:11 | 542.00 | 542.00 | 541.00 | 541.00 | 1.1K |
| 15:12 | 541.35 | 541.35 | 541.35 | 541.35 | 7.9K |
| 15:13 | 541.00 | 541.00 | 540.00 | 540.00 | 7.3K |
| 15:14 | 539.22 | 539.22 | 539.22 | 539.22 | 1.5K |
| 15:16 | 541.00 | 541.00 | 540.50 | 540.50 | 0.5K |
| 15:17 | 541.00 | 541.00 | 541.00 | 541.00 | 0.1K |
| 15:19 | 540.00 | 540.00 | 540.00 | 540.00 | 0.3K |
| 15:21 | 539.00 | 539.00 | 539.00 | 539.00 | 0.1K |
| 15:26 | 538.00 | 538.00 | 537.00 | 537.00 | 0.3K |
| 15:27 | 537.39 | 537.39 | 537.39 | 537.39 | 0.2K |
| 15:31 | 538.00 | 538.00 | 537.00 | 538.00 | 0.4K |
| 15:32 | 539.00 | 539.00 | 539.00 | 539.00 | 0.9K |
| 15:33 | 540.00 | 540.00 | 540.00 | 540.00 | 0.5K |
| 15:34 | 540.00 | 540.00 | 540.00 | 540.00 | 0.1K |
| 15:35 | 539.00 | 541.00 | 539.00 | 541.00 | 2.0K |
| 15:40 | 539.00 | 539.00 | 539.00 | 539.00 | 0.1K |
| 15:42 | 540.38 | 540.38 | 540.38 | 540.38 | 0.6K |
| 15:43 | 540.87 | 540.87 | 540.87 | 540.87 | 0.1K |
| 15:44 | 540.60 | 540.60 | 540.60 | 540.60 | 1.2K |
| 15:45 | 540.00 | 540.00 | 539.00 | 539.00 | 0.5K |
| 15:46 | 540.00 | 540.00 | 540.00 | 540.00 | 0.0K |
| 15:51 | 540.87 | 540.87 | 540.00 | 540.00 | 1.5K |
| 15:52 | 539.00 | 539.00 | 539.00 | 539.00 | 1.2K |
| 15:54 | 540.00 | 540.00 | 540.00 | 540.00 | 0.9K |
| 15:56 | 541.00 | 541.00 | 541.00 | 541.00 | 0.6K |
| 15:57 | 540.00 | 540.00 | 540.00 | 540.00 | 0.1K |
| 15:59 | 540.74 | 540.74 | 540.74 | 540.74 | 0.4K |
| 16:00 | 540.74 | 540.74 | 540.74 | 540.74 | 0.2K |
| 16:01 | 541.00 | 541.15 | 540.00 | 541.15 | 0.3K |
| 16:05 | 540.00 | 540.00 | 540.00 | 540.00 | 0.0K |
| 16:11 | 540.00 | 540.00 | 540.00 | 540.00 | 0.0K |
| 16:14 | 539.00 | 539.00 | 539.00 | 539.00 | 3.7K |
| 16:15 | 540.00 | 541.00 | 540.00 | 541.00 | 0.8K |
| 16:16 | 540.00 | 540.00 | 540.00 | 540.00 | 0.0K |
| 16:17 | 540.50 | 540.50 | 540.00 | 540.00 | 1.1K |
| 16:18 | 541.00 | 541.00 | 540.50 | 540.50 | 1.0K |
| 16:25 | 541.00 | 541.00 | 541.00 | 541.00 | 0.0K |
| 16:26 | 539.63 | 539.63 | 539.63 | 539.63 | 1.0K |
| 16:29 | 540.00 | 541.00 | 540.00 | 541.00 | 0.4K |
| 16:35 | 544.00 | 544.00 | 544.00 | 544.00 | 92.1K |