628.00
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 543.00 | 544.68 | 542.83 | 544.68 | 20.5K |
| 08:01 | 548.00 | 560.00 | 548.00 | 560.00 | 8.6K |
| 08:02 | 561.00 | 565.00 | 561.00 | 565.00 | 2.7K |
| 08:03 | 561.00 | 561.00 | 561.00 | 561.00 | 0.5K |
| 08:10 | 556.00 | 556.00 | 556.00 | 556.00 | 0.0K |
| 08:13 | 556.00 | 556.00 | 547.00 | 549.00 | 2.4K |
| 08:14 | 549.00 | 549.00 | 549.00 | 549.00 | 0.0K |
| 08:17 | 550.00 | 553.00 | 550.00 | 553.00 | 1.0K |
| 08:18 | 553.00 | 553.00 | 553.00 | 553.00 | 0.0K |
| 08:19 | 554.41 | 554.41 | 553.00 | 553.00 | 5.1K |
| 08:21 | 553.00 | 553.00 | 552.00 | 552.00 | 0.5K |
| 08:22 | 553.00 | 553.00 | 553.00 | 553.00 | 0.5K |
| 08:25 | 554.00 | 554.00 | 554.00 | 554.00 | 0.1K |
| 08:29 | 555.00 | 555.00 | 555.00 | 555.00 | 0.9K |
| 08:30 | 554.87 | 556.00 | 554.87 | 556.00 | 6.4K |
| 08:31 | 555.00 | 557.00 | 555.00 | 557.00 | 5.5K |
| 08:32 | 555.00 | 556.00 | 555.00 | 556.00 | 2.0K |
| 08:36 | 557.00 | 558.01 | 557.00 | 557.00 | 8.8K |
| 08:37 | 559.00 | 559.00 | 557.00 | 557.00 | 0.9K |
| 08:41 | 556.00 | 557.00 | 556.00 | 557.00 | 0.6K |
| 08:42 | 557.00 | 558.00 | 557.00 | 558.00 | 3.4K |
| 08:43 | 558.00 | 558.00 | 558.00 | 558.00 | 0.9K |
| 08:47 | 556.00 | 556.00 | 555.00 | 555.00 | 1.4K |
| 08:50 | 553.00 | 553.00 | 549.60 | 549.60 | 9.4K |
| 08:51 | 550.34 | 550.34 | 550.34 | 550.34 | 1.0K |
| 08:52 | 550.78 | 550.78 | 550.78 | 550.78 | 4.0K |
| 08:55 | 549.60 | 549.60 | 549.20 | 549.20 | 4.6K |
| 08:56 | 549.00 | 549.00 | 549.00 | 549.00 | 0.3K |
| 08:57 | 547.00 | 547.00 | 547.00 | 547.00 | 5.1K |
| 09:00 | 549.00 | 550.00 | 549.00 | 550.00 | 2.9K |
| 09:01 | 550.00 | 550.00 | 550.00 | 550.00 | 0.3K |
| 09:06 | 547.00 | 547.00 | 547.00 | 547.00 | 0.8K |
| 09:07 | 547.00 | 547.00 | 546.00 | 546.00 | 1.4K |
| 09:08 | 547.00 | 547.00 | 546.00 | 546.00 | 1.2K |
| 09:09 | 546.00 | 546.00 | 546.00 | 546.00 | 0.3K |
| 09:10 | 547.00 | 547.00 | 547.00 | 547.00 | 0.9K |
| 09:13 | 547.00 | 547.00 | 547.00 | 547.00 | 0.6K |
| 09:16 | 549.00 | 549.00 | 549.00 | 549.00 | 0.8K |
| 09:17 | 549.34 | 549.34 | 549.34 | 549.34 | 0.4K |
| 09:18 | 549.43 | 549.43 | 549.43 | 549.43 | 0.3K |
| 09:19 | 550.00 | 550.00 | 550.00 | 550.00 | 0.0K |
| 09:25 | 550.00 | 550.00 | 550.00 | 550.00 | 0.0K |
| 09:27 | 551.00 | 551.00 | 550.00 | 550.00 | 2.2K |
| 09:28 | 549.00 | 551.00 | 549.00 | 551.00 | 2.1K |
| 09:29 | 550.00 | 550.00 | 550.00 | 550.00 | 0.3K |
| 09:31 | 551.00 | 551.00 | 551.00 | 551.00 | 0.2K |
| 09:32 | 550.00 | 551.00 | 550.00 | 550.34 | 2.7K |
| 09:33 | 550.00 | 550.00 | 550.00 | 550.00 | 0.2K |
| 09:34 | 549.00 | 549.00 | 549.00 | 549.00 | 0.1K |
| 09:35 | 550.00 | 550.00 | 550.00 | 550.00 | 0.2K |
| 09:36 | 548.70 | 548.70 | 548.70 | 548.70 | 0.2K |
| 09:41 | 550.00 | 550.00 | 550.00 | 550.00 | 0.4K |
| 09:43 | 552.00 | 552.00 | 550.00 | 551.00 | 1.1K |
| 09:45 | 552.00 | 552.00 | 552.00 | 552.00 | 0.3K |
| 09:46 | 552.34 | 552.34 | 552.34 | 552.34 | 5.1K |
| 09:47 | 551.00 | 551.00 | 551.00 | 551.00 | 0.0K |
| 09:50 | 551.34 | 551.34 | 551.34 | 551.34 | 5.0K |
| 09:54 | 550.00 | 550.00 | 550.00 | 550.00 | 0.6K |
| 10:03 | 548.74 | 548.74 | 548.74 | 548.74 | 5.0K |
| 10:04 | 548.00 | 548.00 | 548.00 | 548.00 | 0.2K |
| 10:09 | 548.00 | 548.00 | 548.00 | 548.00 | 0.2K |
| 10:10 | 547.00 | 547.00 | 547.00 | 547.00 | 0.1K |
| 10:11 | 547.39 | 547.39 | 547.39 | 547.39 | 0.5K |
| 10:12 | 547.56 | 547.56 | 547.56 | 547.56 | 0.7K |
| 10:18 | 547.00 | 547.00 | 547.00 | 547.00 | 25.0K |
| 10:19 | 549.00 | 549.00 | 549.00 | 549.00 | 0.5K |
| 10:21 | 549.00 | 549.00 | 549.00 | 549.00 | 1.6K |
| 10:25 | 550.00 | 551.00 | 550.00 | 551.00 | 0.8K |
| 10:29 | 551.00 | 551.00 | 551.00 | 551.00 | 0.0K |
| 10:52 | 551.34 | 551.34 | 551.34 | 551.34 | 0.6K |
| 10:55 | 551.00 | 551.00 | 551.00 | 551.00 | 1.3K |
| 10:56 | 550.00 | 550.34 | 550.00 | 550.34 | 0.8K |
| 10:57 | 550.34 | 550.34 | 550.34 | 550.34 | 0.6K |
| 11:13 | 549.00 | 549.00 | 549.00 | 549.00 | 0.6K |
| 11:18 | 550.00 | 550.00 | 550.00 | 550.00 | 0.2K |
| 11:51 | 549.00 | 549.00 | 549.00 | 549.00 | 0.2K |
| 11:56 | 548.00 | 548.00 | 548.00 | 548.00 | 0.8K |
| 11:57 | 549.00 | 549.00 | 549.00 | 549.00 | 0.9K |
| 12:02 | 549.00 | 549.00 | 549.00 | 549.00 | 0.2K |
| 12:03 | 548.00 | 548.00 | 547.00 | 547.00 | 1.2K |
| 12:04 | 547.63 | 547.63 | 547.63 | 547.63 | 0.8K |
| 12:26 | 547.00 | 547.00 | 547.00 | 547.00 | 0.1K |
| 12:27 | 547.00 | 547.00 | 547.00 | 547.00 | 1.2K |
| 12:28 | 547.00 | 547.00 | 547.00 | 547.00 | 0.0K |
| 12:30 | 548.00 | 548.00 | 548.00 | 548.00 | 0.4K |
| 12:54 | 549.00 | 549.00 | 549.00 | 549.00 | 0.4K |
| 12:55 | 550.00 | 550.00 | 550.00 | 550.00 | 4.4K |
| 12:57 | 550.00 | 550.00 | 550.00 | 550.00 | 0.4K |
| 12:59 | 550.00 | 550.00 | 550.00 | 550.00 | 1.2K |
| 13:06 | 550.34 | 550.34 | 550.34 | 550.34 | 5.0K |
| 13:27 | 551.00 | 551.00 | 551.00 | 551.00 | 0.0K |
| 13:28 | 551.00 | 551.00 | 551.00 | 551.00 | 0.0K |
| 13:29 | 551.00 | 551.00 | 551.00 | 551.00 | 0.0K |
| 13:42 | 551.00 | 551.00 | 551.00 | 551.00 | 1.6K |
| 13:43 | 552.00 | 552.00 | 552.00 | 552.00 | 0.5K |
| 13:53 | 551.63 | 551.63 | 551.63 | 551.63 | 0.1K |
| 13:58 | 552.00 | 552.00 | 552.00 | 552.00 | 0.3K |
| 14:02 | 551.00 | 551.34 | 551.00 | 551.34 | 3.6K |
| 14:05 | 552.00 | 553.00 | 552.00 | 553.00 | 0.7K |
| 14:06 | 552.79 | 552.79 | 552.79 | 552.79 | 5.1K |
| 14:14 | 554.00 | 554.00 | 554.00 | 554.00 | 1.5K |
| 14:22 | 554.34 | 554.34 | 554.34 | 554.34 | 0.0K |
| 14:26 | 550.00 | 550.00 | 549.00 | 549.00 | 5.5K |
| 14:27 | 550.00 | 552.00 | 550.00 | 552.00 | 12.4K |
| 14:28 | 553.00 | 553.00 | 553.00 | 553.00 | 0.2K |
| 14:30 | 554.00 | 554.00 | 552.00 | 552.00 | 1.0K |
| 14:34 | 550.00 | 550.00 | 550.00 | 550.00 | 0.0K |
| 14:35 | 550.89 | 550.89 | 550.89 | 550.89 | 0.2K |
| 14:36 | 550.00 | 550.00 | 550.00 | 550.00 | 0.0K |
| 14:37 | 550.00 | 550.00 | 550.00 | 550.00 | 0.1K |
| 14:38 | 552.00 | 552.00 | 552.00 | 552.00 | 0.4K |
| 14:39 | 551.00 | 551.00 | 551.00 | 551.00 | 0.5K |
| 14:50 | 552.00 | 552.00 | 552.00 | 552.00 | 0.1K |
| 14:51 | 550.00 | 550.00 | 550.00 | 550.00 | 1.5K |
| 14:55 | 549.00 | 549.00 | 547.00 | 547.00 | 0.7K |
| 14:56 | 548.00 | 548.00 | 548.00 | 548.00 | 0.4K |
| 14:57 | 549.00 | 549.00 | 549.00 | 549.00 | 1.0K |
| 14:58 | 548.00 | 548.00 | 548.00 | 548.00 | 0.5K |
| 15:09 | 549.00 | 549.00 | 549.00 | 549.00 | 0.0K |
| 15:10 | 549.00 | 549.00 | 549.00 | 549.00 | 0.0K |
| 15:12 | 548.46 | 548.46 | 548.46 | 548.46 | 0.0K |
| 15:19 | 548.29 | 548.29 | 548.29 | 548.29 | 0.3K |
| 15:22 | 548.00 | 548.00 | 548.00 | 548.00 | 0.4K |
| 15:23 | 549.00 | 550.00 | 547.00 | 550.00 | 4.0K |
| 15:25 | 550.00 | 550.00 | 549.00 | 550.00 | 0.5K |
| 15:26 | 549.00 | 549.00 | 549.00 | 549.00 | 0.0K |
| 15:28 | 549.00 | 549.00 | 549.00 | 549.00 | 0.0K |
| 15:29 | 549.00 | 550.24 | 549.00 | 550.24 | 0.3K |
| 15:31 | 549.00 | 549.00 | 549.00 | 549.00 | 0.0K |
| 15:35 | 551.00 | 552.00 | 551.00 | 552.00 | 1.9K |
| 15:40 | 553.00 | 556.00 | 553.00 | 556.00 | 6.9K |
| 15:45 | 555.00 | 555.00 | 555.00 | 555.00 | 0.2K |
| 15:46 | 557.00 | 557.00 | 557.00 | 557.00 | 0.0K |
| 15:48 | 556.17 | 559.00 | 556.00 | 556.00 | 32.4K |
| 15:49 | 558.00 | 558.00 | 557.00 | 558.00 | 4.1K |
| 15:50 | 557.00 | 557.00 | 557.00 | 557.00 | 0.1K |
| 15:56 | 557.54 | 557.54 | 557.54 | 557.54 | 0.0K |
| 16:04 | 559.00 | 559.00 | 559.00 | 559.00 | 0.0K |
| 16:06 | 558.36 | 558.36 | 558.36 | 558.36 | 0.3K |
| 16:08 | 557.00 | 558.00 | 557.00 | 558.00 | 1.4K |
| 16:16 | 557.00 | 557.00 | 556.00 | 556.00 | 2.3K |
| 16:19 | 557.06 | 557.06 | 557.06 | 557.06 | 0.5K |
| 16:22 | 557.00 | 557.00 | 557.00 | 557.00 | 0.3K |
| 16:23 | 556.00 | 556.00 | 556.00 | 556.00 | 0.0K |
| 16:29 | 558.00 | 559.00 | 558.00 | 559.00 | 2.3K |
| 16:35 | 560.00 | 560.00 | 560.00 | 560.00 | 83.3K |