628.00
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 517.00 | 517.00 | 517.00 | 517.00 | 0.1K |
| 08:09 | 518.00 | 520.00 | 518.00 | 519.00 | 3.3K |
| 08:10 | 518.00 | 518.00 | 518.00 | 518.00 | 0.1K |
| 08:11 | 517.64 | 517.64 | 517.64 | 517.64 | 0.3K |
| 08:15 | 515.00 | 515.00 | 515.00 | 515.00 | 0.1K |
| 08:17 | 516.00 | 516.00 | 516.00 | 516.00 | 0.2K |
| 08:18 | 516.00 | 516.00 | 516.00 | 516.00 | 0.2K |
| 08:19 | 517.00 | 517.00 | 516.00 | 516.00 | 0.4K |
| 08:20 | 515.00 | 515.00 | 515.00 | 515.00 | 0.0K |
| 08:29 | 515.00 | 515.00 | 514.00 | 514.00 | 0.3K |
| 08:30 | 513.58 | 515.10 | 513.58 | 515.00 | 4.1K |
| 08:31 | 515.00 | 515.00 | 515.00 | 515.00 | 0.0K |
| 08:39 | 515.00 | 516.00 | 515.00 | 515.00 | 4.7K |
| 08:40 | 515.00 | 515.00 | 515.00 | 515.00 | 3.8K |
| 08:41 | 515.00 | 515.00 | 514.50 | 514.50 | 1.5K |
| 08:44 | 515.00 | 515.00 | 515.00 | 515.00 | 1.6K |
| 08:45 | 514.00 | 515.00 | 514.00 | 515.00 | 0.1K |
| 08:47 | 514.00 | 515.00 | 514.00 | 515.00 | 0.0K |
| 08:48 | 515.00 | 515.00 | 515.00 | 515.00 | 0.0K |
| 08:49 | 515.00 | 515.00 | 515.00 | 515.00 | 5.9K |
| 08:50 | 515.00 | 515.00 | 514.00 | 515.00 | 2.8K |
| 08:51 | 515.00 | 515.00 | 513.00 | 513.00 | 3.6K |
| 08:55 | 513.50 | 513.50 | 513.50 | 513.50 | 0.2K |
| 09:03 | 512.00 | 512.00 | 511.00 | 511.00 | 0.3K |
| 09:04 | 511.00 | 511.00 | 511.00 | 511.00 | 0.1K |
| 09:05 | 510.54 | 510.54 | 510.54 | 510.54 | 0.2K |
| 09:09 | 511.00 | 511.00 | 511.00 | 511.00 | 0.2K |
| 09:10 | 513.00 | 513.00 | 513.00 | 513.00 | 0.7K |
| 09:29 | 515.00 | 515.00 | 515.00 | 515.00 | 0.0K |
| 09:30 | 515.00 | 515.00 | 515.00 | 515.00 | 3.9K |
| 09:31 | 515.00 | 515.00 | 515.00 | 515.00 | 10.0K |
| 09:32 | 515.00 | 515.00 | 515.00 | 515.00 | 1.8K |
| 09:33 | 515.00 | 515.00 | 515.00 | 515.00 | 0.4K |
| 09:34 | 515.00 | 515.00 | 515.00 | 515.00 | 0.7K |
| 09:35 | 515.00 | 515.00 | 515.00 | 515.00 | 4.1K |
| 09:36 | 515.00 | 515.00 | 515.00 | 515.00 | 0.7K |
| 09:37 | 515.00 | 515.00 | 515.00 | 515.00 | 3.0K |
| 09:38 | 515.00 | 515.00 | 515.00 | 515.00 | 2.4K |
| 09:39 | 515.00 | 515.00 | 515.00 | 515.00 | 3.3K |
| 09:40 | 515.00 | 515.00 | 515.00 | 515.00 | 2.3K |
| 09:41 | 515.00 | 515.00 | 515.00 | 515.00 | 0.7K |
| 09:42 | 515.00 | 516.00 | 515.00 | 515.00 | 4.0K |
| 09:43 | 515.00 | 515.00 | 515.00 | 515.00 | 1.0K |
| 09:45 | 515.00 | 515.00 | 515.00 | 515.00 | 9.3K |
| 09:46 | 515.00 | 515.00 | 515.00 | 515.00 | 5.0K |
| 09:47 | 515.00 | 515.00 | 515.00 | 515.00 | 0.7K |
| 09:49 | 515.00 | 516.00 | 515.00 | 516.00 | 7.0K |
| 09:51 | 516.00 | 516.00 | 515.00 | 515.00 | 3.3K |
| 09:55 | 515.00 | 515.00 | 515.00 | 515.00 | 1.7K |
| 09:56 | 515.00 | 517.00 | 515.00 | 517.00 | 27.4K |
| 09:57 | 518.00 | 519.00 | 518.00 | 519.00 | 0.2K |
| 09:58 | 520.00 | 520.00 | 520.00 | 520.00 | 0.0K |
| 09:59 | 520.00 | 520.00 | 520.00 | 520.00 | 0.0K |
| 10:00 | 520.00 | 520.00 | 520.00 | 520.00 | 0.0K |
| 10:01 | 520.00 | 520.00 | 520.00 | 520.00 | 0.0K |
| 10:04 | 520.00 | 523.00 | 520.00 | 523.00 | 1.5K |
| 10:05 | 523.00 | 523.00 | 523.00 | 523.00 | 0.0K |
| 10:07 | 523.00 | 523.00 | 523.00 | 523.00 | 0.6K |
| 10:09 | 523.15 | 523.15 | 523.15 | 523.15 | 0.2K |
| 10:12 | 526.00 | 526.00 | 526.00 | 526.00 | 0.9K |
| 10:13 | 523.00 | 523.00 | 522.00 | 523.00 | 5.1K |
| 10:16 | 526.00 | 526.00 | 526.00 | 526.00 | 0.4K |
| 10:23 | 527.00 | 527.00 | 527.00 | 527.00 | 0.0K |
| 10:24 | 527.00 | 527.00 | 527.00 | 527.00 | 0.0K |
| 10:25 | 525.00 | 525.00 | 525.00 | 525.00 | 0.0K |
| 10:26 | 525.00 | 525.00 | 525.00 | 525.00 | 0.0K |
| 10:40 | 528.00 | 528.00 | 528.00 | 528.00 | 0.2K |
| 10:43 | 528.00 | 528.00 | 528.00 | 528.00 | 0.3K |
| 10:45 | 527.20 | 527.20 | 527.20 | 527.20 | 0.1K |
| 10:47 | 529.00 | 529.00 | 529.00 | 529.00 | 0.1K |
| 10:52 | 529.00 | 529.00 | 529.00 | 529.00 | 0.2K |
| 10:54 | 530.00 | 530.00 | 530.00 | 530.00 | 2.8K |
| 10:59 | 531.00 | 531.00 | 531.00 | 531.00 | 0.2K |
| 11:29 | 533.00 | 533.00 | 533.00 | 533.00 | 0.7K |
| 11:36 | 533.00 | 533.00 | 533.00 | 533.00 | 15.3K |
| 11:40 | 536.00 | 536.00 | 536.00 | 536.00 | 0.0K |
| 11:41 | 533.00 | 536.00 | 533.00 | 536.00 | 1.0K |
| 11:44 | 534.00 | 534.00 | 534.00 | 534.00 | 0.0K |
| 11:45 | 533.00 | 533.00 | 533.00 | 533.00 | 0.0K |
| 11:46 | 532.00 | 532.00 | 532.00 | 532.00 | 0.1K |
| 11:49 | 533.00 | 533.00 | 533.00 | 533.00 | 0.1K |
| 12:04 | 533.00 | 533.00 | 533.00 | 533.00 | 33.0K |
| 12:13 | 534.00 | 534.00 | 534.00 | 534.00 | 0.2K |
| 12:18 | 535.00 | 535.00 | 535.00 | 535.00 | 0.0K |
| 12:19 | 533.98 | 535.00 | 533.98 | 535.00 | 0.5K |
| 12:20 | 534.00 | 534.00 | 534.00 | 534.00 | 1.1K |
| 12:21 | 535.00 | 535.00 | 535.00 | 535.00 | 0.8K |
| 12:26 | 537.00 | 537.00 | 537.00 | 537.00 | 0.0K |
| 12:29 | 537.00 | 537.00 | 537.00 | 537.00 | 0.0K |
| 12:31 | 538.00 | 538.07 | 537.00 | 538.07 | 2.0K |
| 12:32 | 538.07 | 539.00 | 538.07 | 539.00 | 3.4K |
| 12:34 | 540.00 | 540.00 | 540.00 | 540.00 | 0.0K |
| 12:35 | 540.00 | 540.00 | 540.00 | 540.00 | 0.0K |
| 12:45 | 540.00 | 540.00 | 540.00 | 540.00 | 0.0K |
| 12:48 | 540.00 | 540.00 | 538.00 | 538.00 | 0.2K |
| 12:50 | 540.00 | 540.00 | 540.00 | 540.00 | 0.0K |
| 12:53 | 540.00 | 540.00 | 540.00 | 540.00 | 0.0K |
| 12:54 | 539.74 | 539.74 | 539.74 | 539.74 | 0.1K |
| 12:56 | 540.00 | 540.00 | 540.00 | 540.00 | 0.6K |
| 12:59 | 539.00 | 539.00 | 539.00 | 539.00 | 4.4K |
| 13:02 | 542.00 | 542.00 | 542.00 | 542.00 | 1.0K |
| 13:19 | 541.00 | 542.35 | 541.00 | 542.00 | 2.9K |
| 13:22 | 542.30 | 542.30 | 542.30 | 542.30 | 0.1K |
| 13:45 | 545.00 | 545.00 | 544.00 | 544.00 | 0.6K |
| 13:46 | 543.00 | 543.00 | 543.00 | 543.00 | 10.7K |
| 13:47 | 543.00 | 545.00 | 543.00 | 545.00 | 2.4K |
| 13:48 | 544.00 | 544.00 | 544.00 | 544.00 | 0.6K |
| 13:58 | 547.00 | 547.00 | 547.00 | 547.00 | 0.0K |
| 14:01 | 547.00 | 547.00 | 547.00 | 547.00 | 0.4K |
| 14:05 | 545.00 | 545.00 | 545.00 | 545.00 | 1.4K |
| 14:11 | 547.00 | 547.00 | 547.00 | 547.00 | 0.3K |
| 14:17 | 547.00 | 547.00 | 547.00 | 547.00 | 0.0K |
| 14:19 | 547.00 | 548.00 | 547.00 | 548.00 | 0.1K |
| 14:20 | 546.00 | 546.00 | 546.00 | 546.00 | 2.1K |
| 14:21 | 545.00 | 545.00 | 545.00 | 545.00 | 0.2K |
| 14:22 | 544.00 | 544.00 | 544.00 | 544.00 | 0.4K |
| 14:25 | 543.00 | 543.00 | 542.00 | 542.00 | 76.2K |
| 14:30 | 541.00 | 541.00 | 539.00 | 539.00 | 0.5K |
| 14:32 | 538.00 | 539.36 | 538.00 | 539.36 | 1.4K |
| 14:37 | 539.00 | 539.00 | 539.00 | 539.00 | 0.2K |
| 14:38 | 539.00 | 539.00 | 539.00 | 539.00 | 0.1K |
| 14:42 | 540.00 | 540.00 | 540.00 | 540.00 | 1.0K |
| 14:44 | 541.00 | 541.00 | 541.00 | 541.00 | 0.3K |
| 14:47 | 541.00 | 541.00 | 541.00 | 541.00 | 0.2K |
| 14:50 | 539.00 | 539.00 | 539.00 | 539.00 | 3.4K |
| 14:52 | 538.82 | 538.82 | 538.82 | 538.82 | 2.7K |
| 14:53 | 539.35 | 539.35 | 539.35 | 539.35 | 2.7K |
| 14:59 | 540.00 | 540.00 | 540.00 | 540.00 | 0.4K |
| 15:02 | 540.00 | 541.00 | 540.00 | 541.00 | 1.1K |
| 15:05 | 542.00 | 542.00 | 542.00 | 542.00 | 0.4K |
| 15:10 | 541.00 | 541.00 | 541.00 | 541.00 | 1.6K |
| 15:13 | 540.82 | 540.82 | 540.82 | 540.82 | 1.1K |
| 15:17 | 540.00 | 540.00 | 539.00 | 539.00 | 5.4K |
| 15:19 | 539.00 | 539.00 | 539.00 | 539.00 | 1.1K |
| 15:22 | 539.00 | 539.00 | 539.00 | 539.00 | 1.2K |
| 15:28 | 540.00 | 540.00 | 540.00 | 540.00 | 0.9K |
| 15:31 | 541.00 | 541.00 | 541.00 | 541.00 | 0.0K |
| 15:32 | 541.00 | 541.00 | 541.00 | 541.00 | 0.0K |
| 15:37 | 541.00 | 541.00 | 541.00 | 541.00 | 1.8K |
| 15:39 | 542.00 | 542.00 | 542.00 | 542.00 | 0.0K |
| 15:41 | 542.00 | 542.00 | 542.00 | 542.00 | 0.6K |
| 15:42 | 543.00 | 543.00 | 543.00 | 543.00 | 0.5K |
| 15:45 | 542.40 | 542.40 | 542.40 | 542.40 | 0.5K |
| 15:46 | 541.00 | 541.00 | 541.00 | 541.00 | 2.6K |
| 15:48 | 542.00 | 542.00 | 542.00 | 542.00 | 0.2K |
| 15:50 | 542.00 | 542.00 | 542.00 | 542.00 | 0.3K |
| 15:51 | 542.00 | 542.00 | 542.00 | 542.00 | 0.8K |
| 15:53 | 543.00 | 543.00 | 543.00 | 543.00 | 1.6K |
| 15:54 | 543.00 | 543.00 | 543.00 | 543.00 | 0.8K |
| 15:56 | 543.00 | 543.00 | 543.00 | 543.00 | 1.3K |
| 16:00 | 543.00 | 543.00 | 542.00 | 542.00 | 12.2K |
| 16:02 | 541.00 | 541.00 | 541.00 | 541.00 | 0.0K |
| 16:04 | 541.00 | 541.00 | 541.00 | 541.00 | 0.7K |
| 16:05 | 542.00 | 542.00 | 541.00 | 541.00 | 0.3K |
| 16:08 | 541.00 | 541.00 | 541.00 | 541.00 | 0.0K |
| 16:09 | 541.00 | 541.00 | 541.00 | 541.00 | 10.2K |
| 16:16 | 542.00 | 542.00 | 541.00 | 541.00 | 0.4K |
| 16:19 | 542.00 | 542.00 | 542.00 | 542.00 | 0.3K |
| 16:21 | 540.00 | 541.00 | 540.00 | 541.00 | 1.1K |
| 16:23 | 541.00 | 541.00 | 541.00 | 541.00 | 1.4K |
| 16:25 | 542.00 | 542.00 | 542.00 | 542.00 | 0.1K |
| 16:28 | 541.25 | 541.25 | 541.25 | 541.25 | 0.9K |
| 16:29 | 542.00 | 542.00 | 542.00 | 542.00 | 0.3K |
| 16:35 | 541.00 | 541.00 | 541.00 | 541.00 | 38.8K |