626.00
Last Update: 2025-10-06
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:07 | 548.39 | 548.39 | 548.39 | 548.39 | 1.4K |
| 08:38 | 551.50 | 551.50 | 551.50 | 551.50 | 1.5K |
| 08:42 | 569.00 | 569.00 | 569.00 | 569.00 | 0.0K |
| 08:53 | 544.00 | 544.00 | 544.00 | 544.00 | 1.4K |
| 08:54 | 540.00 | 541.00 | 540.00 | 541.00 | 1.6K |
| 08:55 | 539.00 | 540.00 | 539.00 | 540.00 | 0.6K |
| 08:56 | 539.00 | 539.00 | 539.00 | 539.00 | 0.4K |
| 08:59 | 539.00 | 540.00 | 538.20 | 539.00 | 0.8K |
| 09:00 | 539.00 | 539.00 | 539.00 | 539.00 | 0.0K |
| 09:01 | 540.00 | 540.00 | 540.00 | 540.00 | 1.1K |
| 09:03 | 540.00 | 540.00 | 540.00 | 540.00 | 0.2K |
| 09:05 | 542.00 | 542.00 | 539.00 | 539.00 | 0.9K |
| 09:09 | 539.00 | 540.00 | 539.00 | 540.00 | 1.3K |
| 09:10 | 538.00 | 538.00 | 538.00 | 538.00 | 0.0K |
| 09:15 | 537.00 | 538.00 | 537.00 | 538.00 | 0.6K |
| 09:16 | 536.00 | 536.00 | 536.00 | 536.00 | 0.7K |
| 09:18 | 535.00 | 535.00 | 535.00 | 535.00 | 0.5K |
| 09:29 | 536.00 | 536.00 | 536.00 | 536.00 | 0.6K |
| 09:31 | 534.00 | 534.00 | 534.00 | 534.00 | 0.6K |
| 09:32 | 534.00 | 534.00 | 534.00 | 534.00 | 0.1K |
| 09:33 | 534.00 | 534.00 | 534.00 | 534.00 | 0.2K |
| 09:34 | 533.00 | 533.00 | 531.00 | 531.00 | 5.4K |
| 09:35 | 531.00 | 531.00 | 531.00 | 531.00 | 0.5K |
| 09:36 | 531.00 | 532.00 | 531.00 | 532.00 | 0.3K |
| 09:39 | 530.49 | 530.49 | 530.49 | 530.49 | 0.8K |
| 09:51 | 531.00 | 531.00 | 531.00 | 531.00 | 0.1K |
| 09:53 | 529.92 | 529.92 | 529.92 | 529.92 | 0.1K |
| 09:54 | 528.00 | 530.00 | 528.00 | 530.00 | 0.7K |
| 10:01 | 530.00 | 530.00 | 530.00 | 530.00 | 65.6K |
| 10:05 | 529.00 | 529.00 | 528.00 | 529.00 | 1.1K |
| 10:07 | 528.00 | 530.00 | 527.00 | 530.00 | 0.5K |
| 10:08 | 529.83 | 529.83 | 529.05 | 529.05 | 0.8K |
| 10:28 | 529.00 | 529.00 | 529.00 | 529.00 | 0.4K |
| 10:39 | 528.82 | 528.82 | 528.82 | 528.82 | 0.1K |
| 10:55 | 528.21 | 528.21 | 528.21 | 528.21 | 1.8K |
| 11:05 | 529.61 | 529.61 | 529.61 | 529.61 | 1.1K |
| 11:08 | 526.00 | 527.00 | 526.00 | 526.00 | 0.5K |
| 11:09 | 525.00 | 526.00 | 525.00 | 526.00 | 9.2K |
| 11:10 | 526.00 | 526.00 | 526.00 | 526.00 | 1.2K |
| 11:11 | 529.00 | 529.00 | 529.00 | 529.00 | 0.3K |
| 11:12 | 529.00 | 529.00 | 528.00 | 528.00 | 1.0K |
| 11:16 | 525.00 | 525.00 | 524.00 | 524.00 | 0.6K |
| 11:19 | 524.20 | 524.20 | 523.00 | 523.00 | 2.1K |
| 11:20 | 521.00 | 521.00 | 520.00 | 520.00 | 3.8K |
| 11:21 | 520.00 | 521.00 | 520.00 | 520.00 | 1.5K |
| 11:22 | 519.00 | 519.00 | 519.00 | 519.00 | 0.3K |
| 11:23 | 520.00 | 520.00 | 520.00 | 520.00 | 0.0K |
| 11:28 | 519.00 | 519.00 | 519.00 | 519.00 | 0.2K |
| 11:29 | 519.00 | 519.00 | 519.00 | 519.00 | 0.2K |
| 11:31 | 520.47 | 520.47 | 520.47 | 520.47 | 0.2K |
| 11:32 | 519.00 | 519.00 | 519.00 | 519.00 | 0.3K |
| 11:37 | 518.00 | 518.00 | 518.00 | 518.00 | 0.0K |
| 11:40 | 519.00 | 519.00 | 519.00 | 519.00 | 0.6K |
| 11:43 | 519.00 | 519.00 | 519.00 | 519.00 | 0.0K |
| 11:44 | 517.00 | 517.00 | 517.00 | 517.00 | 0.5K |
| 11:47 | 516.00 | 516.00 | 515.00 | 515.00 | 0.2K |
| 11:49 | 515.00 | 516.00 | 515.00 | 516.00 | 0.1K |
| 11:51 | 515.70 | 515.70 | 514.00 | 514.00 | 0.3K |
| 11:53 | 514.00 | 515.00 | 513.00 | 514.00 | 0.3K |
| 11:54 | 514.00 | 514.19 | 514.00 | 514.19 | 0.4K |
| 11:56 | 515.00 | 515.00 | 515.00 | 515.00 | 0.2K |
| 11:58 | 514.00 | 514.00 | 514.00 | 514.00 | 0.1K |
| 12:00 | 514.00 | 514.00 | 514.00 | 514.00 | 0.3K |
| 12:02 | 513.00 | 513.00 | 513.00 | 513.00 | 0.1K |
| 12:03 | 514.33 | 514.33 | 514.33 | 514.33 | 3.5K |
| 12:07 | 512.00 | 512.00 | 509.00 | 509.00 | 4.0K |
| 12:21 | 507.00 | 507.00 | 507.00 | 507.00 | 0.4K |
| 12:25 | 506.00 | 506.00 | 506.00 | 506.00 | 0.3K |
| 12:26 | 506.00 | 506.00 | 506.00 | 506.00 | 0.1K |
| 12:30 | 506.00 | 506.00 | 505.00 | 505.00 | 1.3K |
| 12:37 | 505.00 | 505.00 | 505.00 | 505.00 | 0.3K |
| 12:38 | 504.00 | 504.00 | 504.00 | 504.00 | 0.5K |
| 12:43 | 502.61 | 502.61 | 502.61 | 502.61 | 6.0K |
| 12:44 | 503.00 | 503.00 | 503.00 | 503.00 | 0.1K |
| 12:46 | 504.00 | 504.00 | 504.00 | 504.00 | 0.4K |
| 12:48 | 505.00 | 505.00 | 505.00 | 505.00 | 0.1K |
| 12:55 | 506.00 | 506.00 | 506.00 | 506.00 | 0.1K |
| 12:56 | 506.00 | 506.00 | 506.00 | 506.00 | 0.2K |
| 12:57 | 506.00 | 506.00 | 506.00 | 506.00 | 0.4K |
| 13:01 | 506.00 | 508.00 | 506.00 | 508.00 | 0.6K |
| 13:22 | 507.74 | 507.74 | 507.74 | 507.74 | 0.1K |
| 13:28 | 508.00 | 508.00 | 508.00 | 508.00 | 0.2K |
| 13:34 | 510.00 | 513.00 | 510.00 | 513.00 | 1.4K |
| 13:36 | 511.22 | 511.22 | 511.22 | 511.22 | 2.3K |
| 13:48 | 511.00 | 511.00 | 511.00 | 511.00 | 0.0K |
| 14:00 | 511.00 | 511.00 | 511.00 | 511.00 | 0.2K |
| 14:02 | 513.00 | 513.00 | 513.00 | 513.00 | 0.1K |
| 14:04 | 514.00 | 517.00 | 514.00 | 517.00 | 2.2K |
| 14:08 | 517.00 | 517.00 | 517.00 | 517.00 | 0.1K |
| 14:11 | 514.00 | 514.00 | 514.00 | 514.00 | 0.0K |
| 14:13 | 512.00 | 512.00 | 512.00 | 512.00 | 0.4K |
| 14:31 | 510.00 | 510.00 | 510.00 | 510.00 | 0.2K |
| 14:34 | 509.00 | 509.00 | 509.00 | 509.00 | 0.0K |
| 14:36 | 507.00 | 509.00 | 506.00 | 506.00 | 1.4K |
| 14:39 | 506.00 | 506.00 | 506.00 | 506.00 | 0.1K |
| 14:42 | 504.70 | 504.70 | 504.70 | 504.70 | 0.4K |
| 14:46 | 506.00 | 506.00 | 506.00 | 506.00 | 0.1K |
| 14:47 | 507.00 | 507.00 | 507.00 | 507.00 | 0.1K |
| 14:53 | 507.00 | 507.00 | 507.00 | 507.00 | 0.8K |
| 14:59 | 508.00 | 510.00 | 508.00 | 510.00 | 1.3K |
| 15:00 | 509.00 | 509.00 | 508.00 | 508.00 | 0.8K |
| 15:02 | 507.55 | 507.55 | 507.55 | 507.55 | 0.4K |
| 15:07 | 504.00 | 504.00 | 504.00 | 504.00 | 0.3K |
| 15:13 | 506.60 | 506.60 | 506.60 | 506.60 | 1.1K |
| 15:16 | 505.09 | 505.09 | 505.09 | 505.09 | 0.1K |
| 15:19 | 508.00 | 508.00 | 508.00 | 508.00 | 0.8K |
| 15:20 | 507.00 | 507.00 | 507.00 | 507.00 | 0.1K |
| 15:21 | 507.00 | 507.00 | 507.00 | 507.00 | 0.1K |
| 15:27 | 506.91 | 506.91 | 506.91 | 506.91 | 0.4K |
| 15:28 | 506.00 | 506.00 | 506.00 | 506.00 | 0.0K |
| 15:32 | 508.00 | 508.00 | 508.00 | 508.00 | 0.3K |
| 15:35 | 506.00 | 506.00 | 506.00 | 506.00 | 0.0K |
| 15:40 | 504.00 | 504.00 | 504.00 | 504.00 | 0.0K |
| 15:44 | 504.00 | 506.00 | 504.00 | 506.00 | 1.0K |
| 15:45 | 506.00 | 507.00 | 505.00 | 505.00 | 0.6K |
| 15:46 | 505.00 | 505.00 | 505.00 | 505.00 | 0.1K |
| 15:47 | 503.00 | 503.00 | 503.00 | 503.00 | 0.0K |
| 15:49 | 504.00 | 504.00 | 504.00 | 504.00 | 0.2K |
| 15:51 | 505.00 | 505.00 | 504.20 | 505.00 | 6.2K |
| 15:52 | 505.00 | 508.00 | 505.00 | 508.00 | 1.8K |
| 15:54 | 509.00 | 512.00 | 509.00 | 512.00 | 0.9K |
| 15:56 | 511.00 | 511.00 | 511.00 | 511.00 | 0.5K |
| 15:57 | 511.00 | 512.00 | 511.00 | 512.00 | 0.3K |
| 15:59 | 514.00 | 514.00 | 514.00 | 514.00 | 0.4K |
| 16:00 | 515.00 | 515.00 | 515.00 | 515.00 | 0.0K |
| 16:01 | 516.00 | 520.00 | 516.00 | 520.00 | 1.5K |
| 16:02 | 521.00 | 522.00 | 521.00 | 522.00 | 0.4K |
| 16:03 | 522.00 | 522.00 | 522.00 | 522.00 | 1.8K |
| 16:04 | 524.00 | 524.00 | 524.00 | 524.00 | 0.1K |
| 16:07 | 526.00 | 526.00 | 524.00 | 524.00 | 3.0K |
| 16:08 | 522.00 | 522.00 | 520.00 | 520.00 | 1.5K |
| 16:11 | 521.00 | 521.00 | 521.00 | 521.00 | 0.8K |
| 16:12 | 521.00 | 521.00 | 521.00 | 521.00 | 1.7K |
| 16:15 | 522.00 | 522.00 | 522.00 | 522.00 | 0.6K |
| 16:16 | 521.00 | 521.00 | 520.00 | 521.00 | 1.1K |
| 16:17 | 521.00 | 521.00 | 520.00 | 520.00 | 1.2K |
| 16:19 | 519.00 | 519.00 | 516.77 | 516.77 | 1.0K |
| 16:20 | 516.77 | 518.20 | 516.77 | 518.20 | 1.0K |
| 16:21 | 519.00 | 519.00 | 519.00 | 519.00 | 3.3K |
| 16:22 | 518.00 | 520.00 | 518.00 | 519.01 | 8.9K |
| 16:23 | 518.00 | 518.00 | 518.00 | 518.00 | 0.3K |
| 16:24 | 519.00 | 520.00 | 519.00 | 520.00 | 2.0K |
| 16:26 | 521.00 | 521.00 | 521.00 | 521.00 | 0.0K |
| 16:27 | 519.00 | 519.00 | 519.00 | 519.00 | 0.3K |
| 16:28 | 519.00 | 519.00 | 519.00 | 519.00 | 5.9K |
| 16:29 | 518.00 | 519.00 | 516.00 | 516.00 | 2.2K |
| 16:35 | 513.00 | 513.00 | 513.00 | 513.00 | 87.0K |