628.00
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 530.00 | 530.00 | 530.00 | 530.00 | 0.5K |
| 08:17 | 528.62 | 528.62 | 528.62 | 528.62 | 3.1K |
| 08:18 | 530.56 | 530.56 | 530.56 | 530.56 | 4.3K |
| 08:19 | 537.00 | 537.00 | 537.00 | 537.00 | 0.0K |
| 08:20 | 537.00 | 539.00 | 537.00 | 539.00 | 5.5K |
| 08:21 | 536.40 | 537.00 | 536.40 | 537.00 | 3.1K |
| 08:22 | 536.00 | 536.00 | 534.00 | 534.00 | 1.0K |
| 08:25 | 535.26 | 535.26 | 535.26 | 535.26 | 1.0K |
| 08:29 | 532.00 | 532.00 | 532.00 | 532.00 | 0.3K |
| 08:35 | 534.79 | 534.79 | 534.79 | 534.79 | 0.1K |
| 08:43 | 532.69 | 532.69 | 532.69 | 532.69 | 0.8K |
| 08:57 | 533.00 | 535.00 | 533.00 | 535.00 | 3.0K |
| 08:58 | 535.00 | 537.00 | 535.00 | 537.00 | 0.3K |
| 08:59 | 539.00 | 539.00 | 539.00 | 539.00 | 1.1K |
| 09:00 | 537.00 | 537.00 | 537.00 | 537.00 | 2.5K |
| 09:01 | 540.00 | 540.00 | 540.00 | 540.00 | 100.1K |
| 09:02 | 538.00 | 538.00 | 538.00 | 538.00 | 0.4K |
| 09:03 | 537.00 | 538.00 | 537.00 | 538.00 | 1.3K |
| 09:05 | 536.00 | 536.00 | 536.00 | 536.00 | 0.8K |
| 09:09 | 537.00 | 537.00 | 535.00 | 535.00 | 5.0K |
| 09:10 | 538.00 | 538.00 | 538.00 | 538.00 | 1.5K |
| 09:11 | 538.00 | 538.00 | 538.00 | 538.00 | 0.5K |
| 09:12 | 539.00 | 542.00 | 539.00 | 542.00 | 3.4K |
| 09:13 | 542.00 | 542.00 | 542.00 | 542.00 | 0.7K |
| 09:15 | 541.00 | 541.00 | 541.00 | 541.00 | 1.3K |
| 09:16 | 540.00 | 541.00 | 540.00 | 541.00 | 0.6K |
| 09:23 | 542.00 | 542.00 | 542.00 | 542.00 | 0.0K |
| 09:27 | 540.00 | 540.00 | 540.00 | 540.00 | 0.2K |
| 09:28 | 540.32 | 540.32 | 540.32 | 540.32 | 0.8K |
| 09:29 | 543.00 | 544.00 | 543.00 | 544.00 | 1.5K |
| 09:33 | 542.51 | 542.51 | 542.51 | 542.51 | 0.2K |
| 09:35 | 547.00 | 547.00 | 547.00 | 547.00 | 0.0K |
| 09:38 | 549.00 | 549.00 | 549.00 | 549.00 | 0.7K |
| 09:40 | 540.00 | 540.00 | 540.00 | 540.00 | 10.0K |
| 09:45 | 550.00 | 550.00 | 550.00 | 550.00 | 0.0K |
| 09:50 | 548.80 | 548.80 | 548.80 | 548.80 | 1.0K |
| 09:55 | 550.00 | 550.00 | 550.00 | 550.00 | 0.0K |
| 09:58 | 550.00 | 550.00 | 550.00 | 550.00 | 0.0K |
| 10:00 | 547.18 | 547.18 | 547.18 | 547.18 | 5.0K |
| 10:05 | 550.00 | 550.00 | 548.69 | 548.69 | 0.2K |
| 10:08 | 550.00 | 551.00 | 550.00 | 551.00 | 1.1K |
| 10:09 | 552.00 | 552.00 | 552.00 | 552.00 | 0.9K |
| 10:10 | 552.00 | 552.00 | 552.00 | 552.00 | 3.2K |
| 10:11 | 550.00 | 550.00 | 550.00 | 550.00 | 0.4K |
| 10:13 | 549.00 | 549.00 | 549.00 | 549.00 | 0.0K |
| 10:15 | 550.00 | 550.00 | 550.00 | 550.00 | 0.1K |
| 10:20 | 548.00 | 548.00 | 548.00 | 548.00 | 0.3K |
| 10:21 | 547.00 | 547.00 | 547.00 | 547.00 | 0.3K |
| 10:22 | 545.00 | 545.00 | 545.00 | 545.00 | 0.2K |
| 10:23 | 545.00 | 545.00 | 545.00 | 545.00 | 0.1K |
| 10:24 | 545.20 | 545.20 | 545.20 | 545.20 | 0.1K |
| 10:26 | 546.00 | 546.00 | 546.00 | 546.00 | 0.0K |
| 10:30 | 544.00 | 544.00 | 543.00 | 543.00 | 0.4K |
| 10:31 | 541.48 | 541.48 | 541.48 | 541.48 | 0.6K |
| 10:32 | 542.68 | 542.68 | 542.68 | 542.68 | 0.9K |
| 10:33 | 541.00 | 541.00 | 540.00 | 540.00 | 0.4K |
| 10:42 | 539.50 | 539.50 | 539.50 | 539.50 | 0.9K |
| 10:47 | 540.00 | 540.00 | 540.00 | 540.00 | 1.5K |
| 10:49 | 540.00 | 540.00 | 540.00 | 540.00 | 0.3K |
| 10:51 | 541.00 | 541.00 | 541.00 | 541.00 | 0.0K |
| 10:58 | 539.85 | 539.85 | 539.85 | 539.85 | 1.5K |
| 10:59 | 540.00 | 540.00 | 540.00 | 540.00 | 0.0K |
| 11:00 | 542.00 | 542.00 | 542.00 | 542.00 | 1.7K |
| 11:05 | 543.00 | 543.00 | 543.00 | 543.00 | 0.0K |
| 11:06 | 545.00 | 545.00 | 545.00 | 545.00 | 0.8K |
| 11:11 | 547.00 | 547.00 | 547.00 | 547.00 | 0.0K |
| 11:16 | 547.00 | 547.00 | 547.00 | 547.00 | 0.1K |
| 11:25 | 544.00 | 544.00 | 544.00 | 544.00 | 2.5K |
| 11:26 | 542.00 | 542.00 | 542.00 | 542.00 | 0.3K |
| 11:31 | 544.00 | 544.00 | 544.00 | 544.00 | 1.1K |
| 11:36 | 545.00 | 545.00 | 545.00 | 545.00 | 0.1K |
| 11:46 | 545.00 | 545.00 | 545.00 | 545.00 | 0.7K |
| 11:47 | 544.00 | 544.00 | 544.00 | 544.00 | 0.9K |
| 11:54 | 545.00 | 545.00 | 545.00 | 545.00 | 0.0K |
| 12:12 | 543.00 | 543.00 | 543.00 | 543.00 | 0.0K |
| 12:13 | 543.02 | 543.02 | 543.00 | 543.00 | 5.7K |
| 12:15 | 544.00 | 544.00 | 544.00 | 544.00 | 0.5K |
| 12:23 | 545.20 | 545.20 | 545.20 | 545.20 | 0.1K |
| 12:30 | 546.00 | 546.00 | 546.00 | 546.00 | 0.2K |
| 12:33 | 545.00 | 545.00 | 545.00 | 545.00 | 0.2K |
| 12:34 | 545.00 | 545.00 | 545.00 | 545.00 | 0.2K |
| 12:38 | 546.00 | 546.00 | 546.00 | 546.00 | 0.0K |
| 12:51 | 544.00 | 544.00 | 544.00 | 544.00 | 0.6K |
| 13:09 | 544.00 | 544.00 | 544.00 | 544.00 | 0.7K |
| 13:28 | 544.00 | 544.00 | 544.00 | 544.00 | 0.2K |
| 13:30 | 545.00 | 545.00 | 545.00 | 545.00 | 0.2K |
| 13:31 | 545.00 | 545.00 | 545.00 | 545.00 | 0.1K |
| 13:35 | 546.00 | 546.00 | 546.00 | 546.00 | 0.0K |
| 13:36 | 545.00 | 547.00 | 545.00 | 546.00 | 1.7K |
| 13:38 | 546.00 | 546.00 | 546.00 | 546.00 | 0.1K |
| 13:39 | 547.00 | 547.00 | 547.00 | 547.00 | 0.9K |
| 13:40 | 547.00 | 547.00 | 547.00 | 547.00 | 0.3K |
| 13:43 | 548.00 | 548.00 | 548.00 | 548.00 | 0.1K |
| 13:48 | 548.00 | 548.00 | 548.00 | 548.00 | 0.0K |
| 14:00 | 548.00 | 550.00 | 548.00 | 550.00 | 3.4K |
| 14:06 | 554.00 | 554.00 | 554.00 | 554.00 | 0.7K |
| 14:12 | 555.00 | 555.00 | 555.00 | 555.00 | 1.6K |
| 14:13 | 556.00 | 556.00 | 556.00 | 556.00 | 0.5K |
| 14:15 | 556.00 | 556.00 | 556.00 | 556.00 | 0.0K |
| 14:16 | 557.00 | 557.00 | 557.00 | 557.00 | 2.2K |
| 14:17 | 558.00 | 558.00 | 558.00 | 558.00 | 0.6K |
| 14:22 | 559.00 | 559.00 | 559.00 | 559.00 | 0.5K |
| 14:30 | 559.12 | 559.12 | 559.12 | 559.12 | 0.6K |
| 14:32 | 558.00 | 558.00 | 556.00 | 556.00 | 2.4K |
| 14:34 | 556.00 | 556.00 | 556.00 | 556.00 | 1.9K |
| 14:35 | 554.00 | 554.00 | 554.00 | 554.00 | 0.2K |
| 14:37 | 552.00 | 558.00 | 552.00 | 558.00 | 9.4K |
| 14:38 | 560.00 | 560.00 | 558.00 | 558.00 | 6.3K |
| 14:39 | 558.00 | 558.00 | 556.00 | 556.00 | 1.6K |
| 14:40 | 554.00 | 554.00 | 552.00 | 552.00 | 1.0K |
| 14:41 | 555.00 | 555.00 | 555.00 | 555.00 | 0.4K |
| 14:46 | 559.00 | 559.00 | 559.00 | 559.00 | 0.0K |
| 14:52 | 556.00 | 556.00 | 556.00 | 556.00 | 1.2K |
| 14:54 | 557.00 | 557.00 | 557.00 | 557.00 | 0.4K |
| 14:55 | 557.00 | 557.00 | 557.00 | 557.00 | 0.4K |
| 14:56 | 559.00 | 560.00 | 559.00 | 560.00 | 0.4K |
| 14:58 | 562.00 | 562.00 | 562.00 | 562.00 | 0.0K |
| 14:59 | 562.00 | 563.00 | 562.00 | 563.00 | 0.7K |
| 15:00 | 564.00 | 564.00 | 562.00 | 562.00 | 2.3K |
| 15:05 | 564.00 | 564.00 | 564.00 | 564.00 | 0.0K |
| 15:06 | 564.00 | 565.00 | 564.00 | 565.00 | 1.2K |
| 15:10 | 563.00 | 564.00 | 563.00 | 564.00 | 2.7K |
| 15:11 | 565.00 | 565.00 | 565.00 | 565.00 | 0.4K |
| 15:15 | 565.00 | 565.00 | 564.00 | 564.00 | 1.6K |
| 15:17 | 563.00 | 563.00 | 562.00 | 562.00 | 0.9K |
| 15:18 | 562.00 | 562.00 | 562.00 | 562.00 | 0.9K |
| 15:20 | 561.00 | 561.00 | 561.00 | 561.00 | 0.9K |
| 15:22 | 562.00 | 562.00 | 562.00 | 562.00 | 0.3K |
| 15:25 | 563.00 | 563.00 | 563.00 | 563.00 | 0.0K |
| 15:26 | 563.00 | 563.00 | 563.00 | 563.00 | 0.3K |
| 15:28 | 563.00 | 563.00 | 563.00 | 563.00 | 0.4K |
| 15:31 | 562.00 | 562.00 | 562.00 | 562.00 | 0.3K |
| 15:34 | 561.20 | 561.20 | 561.20 | 561.20 | 1.0K |
| 15:39 | 561.00 | 561.00 | 561.00 | 561.00 | 0.2K |
| 15:41 | 561.00 | 561.00 | 561.00 | 561.00 | 0.2K |
| 15:42 | 560.00 | 561.00 | 560.00 | 561.00 | 0.9K |
| 15:43 | 563.00 | 563.00 | 563.00 | 563.00 | 0.6K |
| 15:45 | 563.00 | 563.00 | 562.20 | 562.20 | 0.4K |
| 15:46 | 561.00 | 561.00 | 561.00 | 561.00 | 1.1K |
| 15:47 | 561.00 | 561.00 | 560.00 | 560.00 | 0.4K |
| 15:54 | 560.00 | 560.00 | 560.00 | 560.00 | 0.2K |
| 15:56 | 558.00 | 558.00 | 558.00 | 558.00 | 0.5K |
| 16:00 | 557.00 | 557.00 | 556.00 | 556.00 | 0.7K |
| 16:01 | 557.00 | 557.00 | 557.00 | 557.00 | 2.0K |
| 16:03 | 555.00 | 555.00 | 554.00 | 554.00 | 1.0K |
| 16:07 | 557.00 | 557.00 | 557.00 | 557.00 | 0.8K |
| 16:09 | 556.00 | 556.00 | 556.00 | 556.00 | 2.5K |
| 16:10 | 556.00 | 556.00 | 555.00 | 556.00 | 2.2K |
| 16:11 | 556.00 | 556.00 | 556.00 | 556.00 | 0.3K |
| 16:14 | 557.00 | 557.00 | 557.00 | 557.00 | 0.1K |
| 16:15 | 557.00 | 557.00 | 557.00 | 557.00 | 0.0K |
| 16:16 | 555.00 | 555.00 | 555.00 | 555.00 | 0.0K |
| 16:18 | 556.00 | 556.00 | 556.00 | 556.00 | 0.3K |
| 16:19 | 556.00 | 556.00 | 555.00 | 555.00 | 0.4K |
| 16:20 | 556.00 | 556.00 | 556.00 | 556.00 | 0.4K |
| 16:21 | 555.15 | 555.15 | 555.15 | 555.15 | 1.0K |
| 16:23 | 555.00 | 555.00 | 555.00 | 555.00 | 0.3K |
| 16:29 | 557.00 | 557.00 | 556.00 | 556.00 | 0.7K |
| 16:35 | 553.00 | 553.00 | 553.00 | 553.00 | 77.0K |