845.00
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 808.00 | 808.00 | 804.43 | 804.43 | 1.0K |
| 08:01 | 812.00 | 812.00 | 812.00 | 812.00 | 0.5K |
| 08:02 | 809.00 | 812.00 | 808.64 | 812.00 | 0.7K |
| 08:03 | 809.95 | 809.95 | 809.95 | 809.95 | 0.0K |
| 08:04 | 807.43 | 807.43 | 807.43 | 807.43 | 0.0K |
| 08:08 | 808.00 | 808.00 | 808.00 | 808.00 | 1.4K |
| 08:09 | 808.09 | 812.00 | 808.09 | 812.00 | 4.2K |
| 08:10 | 812.00 | 814.03 | 812.00 | 814.03 | 4.2K |
| 08:11 | 813.00 | 815.43 | 813.00 | 815.43 | 1.1K |
| 08:12 | 816.00 | 816.00 | 816.00 | 816.00 | 0.0K |
| 08:13 | 814.00 | 814.00 | 814.00 | 814.00 | 0.8K |
| 08:14 | 813.00 | 813.00 | 812.00 | 812.00 | 0.4K |
| 08:18 | 809.00 | 809.00 | 809.00 | 809.00 | 0.9K |
| 08:19 | 813.00 | 813.00 | 813.00 | 813.00 | 2.0K |
| 08:20 | 808.00 | 808.00 | 808.00 | 808.00 | 0.1K |
| 08:21 | 810.92 | 810.92 | 810.92 | 810.92 | 0.0K |
| 08:23 | 810.00 | 810.00 | 810.00 | 810.00 | 0.0K |
| 08:25 | 808.00 | 808.00 | 808.00 | 808.00 | 0.3K |
| 08:26 | 808.00 | 808.00 | 808.00 | 808.00 | 0.3K |
| 08:27 | 807.09 | 807.50 | 807.09 | 807.50 | 1.4K |
| 08:29 | 809.00 | 809.00 | 809.00 | 809.00 | 0.0K |
| 08:31 | 808.64 | 808.64 | 808.64 | 808.64 | 1.0K |
| 08:32 | 808.58 | 808.58 | 808.58 | 808.58 | 0.3K |
| 08:33 | 809.00 | 809.00 | 809.00 | 809.00 | 0.4K |
| 08:34 | 808.54 | 808.54 | 808.54 | 808.54 | 1.2K |
| 08:35 | 809.50 | 809.50 | 809.50 | 809.50 | 0.1K |
| 08:36 | 809.00 | 809.00 | 809.00 | 809.00 | 0.3K |
| 08:37 | 809.50 | 809.50 | 809.00 | 809.00 | 0.5K |
| 08:38 | 810.00 | 810.00 | 810.00 | 810.00 | 0.4K |
| 08:40 | 812.00 | 812.00 | 808.00 | 812.00 | 6.0K |
| 08:43 | 811.55 | 811.55 | 811.55 | 811.55 | 0.4K |
| 08:45 | 812.00 | 812.00 | 811.00 | 811.00 | 1.0K |
| 08:46 | 812.22 | 812.22 | 812.22 | 812.22 | 1.2K |
| 08:47 | 810.00 | 810.00 | 810.00 | 810.00 | 2.1K |
| 08:48 | 807.00 | 810.00 | 807.00 | 810.00 | 0.2K |
| 08:49 | 810.22 | 810.22 | 808.00 | 808.00 | 2.1K |
| 08:50 | 808.00 | 810.00 | 808.00 | 810.00 | 1.5K |
| 08:52 | 807.00 | 807.00 | 807.00 | 807.00 | 0.2K |
| 08:53 | 807.00 | 810.00 | 807.00 | 809.00 | 3.7K |
| 08:54 | 809.00 | 809.00 | 808.00 | 808.00 | 1.9K |
| 08:57 | 807.00 | 807.00 | 807.00 | 807.00 | 13.0K |
| 08:58 | 810.00 | 810.00 | 810.00 | 810.00 | 13.0K |
| 08:59 | 807.00 | 807.00 | 806.00 | 806.00 | 5.1K |
| 09:00 | 805.00 | 805.00 | 802.08 | 802.08 | 3.1K |
| 09:01 | 802.00 | 802.00 | 802.00 | 802.00 | 0.0K |
| 09:02 | 802.00 | 802.00 | 802.00 | 802.00 | 0.9K |
| 09:03 | 803.03 | 803.03 | 803.03 | 803.03 | 0.1K |
| 09:05 | 803.58 | 803.58 | 803.58 | 803.58 | 0.9K |
| 09:06 | 801.00 | 803.58 | 801.00 | 803.58 | 1.0K |
| 09:07 | 805.00 | 805.00 | 805.00 | 805.00 | 1.3K |
| 09:09 | 808.00 | 809.00 | 808.00 | 809.00 | 1.7K |
| 09:12 | 807.81 | 807.81 | 807.81 | 807.81 | 1.9K |
| 09:13 | 807.98 | 807.98 | 807.98 | 807.98 | 0.8K |
| 09:15 | 810.00 | 810.00 | 810.00 | 810.00 | 0.7K |
| 09:16 | 810.00 | 810.00 | 810.00 | 810.00 | 0.1K |
| 09:17 | 810.00 | 810.00 | 810.00 | 810.00 | 0.0K |
| 09:19 | 811.00 | 811.00 | 811.00 | 811.00 | 1.1K |
| 09:21 | 808.00 | 808.00 | 808.00 | 808.00 | 1.5K |
| 09:30 | 807.00 | 807.00 | 807.00 | 807.00 | 0.0K |
| 09:33 | 806.42 | 806.42 | 806.42 | 806.42 | 10.0K |
| 09:34 | 809.19 | 809.19 | 809.19 | 809.19 | 1.0K |
| 09:37 | 807.50 | 807.50 | 806.54 | 806.54 | 8.5K |
| 09:42 | 806.00 | 806.00 | 806.00 | 806.00 | 0.8K |
| 09:45 | 807.00 | 816.00 | 807.00 | 816.00 | 10.1K |
| 09:46 | 815.00 | 815.00 | 813.00 | 813.00 | 8.9K |
| 09:47 | 812.00 | 817.00 | 812.00 | 815.54 | 2.1K |
| 09:51 | 818.00 | 818.00 | 818.00 | 818.00 | 0.0K |
| 09:55 | 817.00 | 817.00 | 817.00 | 817.00 | 0.0K |
| 09:56 | 818.00 | 818.00 | 818.00 | 818.00 | 0.3K |
| 09:57 | 819.00 | 819.00 | 818.46 | 818.46 | 0.4K |
| 10:09 | 818.44 | 818.44 | 818.44 | 818.44 | 0.4K |
| 10:13 | 819.00 | 820.00 | 819.00 | 820.00 | 2.8K |
| 10:14 | 820.00 | 820.00 | 820.00 | 820.00 | 1.5K |
| 10:15 | 819.16 | 819.38 | 819.16 | 819.38 | 1.2K |
| 10:16 | 820.00 | 820.00 | 818.00 | 818.00 | 0.1K |
| 10:17 | 820.00 | 820.00 | 820.00 | 820.00 | 5.4K |
| 10:18 | 820.00 | 820.00 | 820.00 | 820.00 | 1.8K |
| 10:20 | 822.00 | 822.00 | 819.00 | 819.00 | 4.9K |
| 10:21 | 820.00 | 820.00 | 820.00 | 820.00 | 1.0K |
| 10:22 | 820.00 | 822.00 | 820.00 | 822.00 | 1.4K |
| 10:23 | 820.00 | 821.00 | 820.00 | 821.00 | 1.8K |
| 10:24 | 821.00 | 821.00 | 821.00 | 821.00 | 0.1K |
| 10:25 | 821.00 | 821.00 | 821.00 | 821.00 | 0.4K |
| 10:26 | 819.81 | 819.81 | 819.00 | 819.00 | 2.3K |
| 10:28 | 819.15 | 819.15 | 819.15 | 819.15 | 0.3K |
| 10:29 | 820.73 | 820.73 | 820.73 | 820.73 | 0.2K |
| 10:30 | 819.81 | 819.81 | 819.81 | 819.81 | 0.8K |
| 10:31 | 820.00 | 821.00 | 819.81 | 820.70 | 0.8K |
| 10:32 | 820.59 | 820.59 | 820.59 | 820.59 | 0.2K |
| 10:35 | 821.00 | 821.00 | 821.00 | 821.00 | 0.1K |
| 10:36 | 819.81 | 819.81 | 819.81 | 819.81 | 0.4K |
| 10:38 | 821.00 | 824.00 | 821.00 | 823.00 | 2.8K |
| 10:39 | 822.00 | 822.00 | 822.00 | 822.00 | 3.0K |
| 10:40 | 821.00 | 821.00 | 821.00 | 821.00 | 1.6K |
| 10:41 | 821.00 | 821.00 | 821.00 | 821.00 | 1.3K |
| 10:44 | 820.00 | 820.00 | 820.00 | 820.00 | 0.0K |
| 10:45 | 820.54 | 821.38 | 820.54 | 821.38 | 0.5K |
| 10:48 | 820.00 | 821.00 | 820.00 | 821.00 | 3.2K |
| 10:49 | 822.00 | 822.00 | 822.00 | 822.00 | 0.0K |
| 10:50 | 820.80 | 821.38 | 820.80 | 821.38 | 5.0K |
| 10:51 | 821.00 | 821.00 | 821.00 | 821.00 | 0.0K |
| 10:53 | 821.00 | 821.38 | 820.54 | 820.54 | 1.1K |
| 10:56 | 821.00 | 821.00 | 821.00 | 821.00 | 0.2K |
| 10:57 | 821.38 | 821.38 | 820.54 | 820.54 | 1.6K |
| 10:59 | 820.00 | 823.00 | 820.00 | 823.00 | 3.5K |
| 11:00 | 824.00 | 824.00 | 824.00 | 824.00 | 1.7K |
| 11:01 | 824.00 | 824.00 | 823.00 | 823.00 | 1.8K |
| 11:02 | 822.00 | 822.00 | 822.00 | 822.00 | 0.3K |
| 11:08 | 822.38 | 822.38 | 822.38 | 822.38 | 0.1K |
| 11:10 | 822.00 | 822.00 | 820.00 | 820.00 | 3.0K |
| 11:11 | 820.00 | 821.00 | 820.00 | 821.00 | 1.1K |
| 11:15 | 820.54 | 820.54 | 820.54 | 820.54 | 1.0K |
| 11:18 | 820.00 | 820.00 | 820.00 | 820.00 | 0.0K |
| 11:19 | 822.00 | 822.00 | 820.54 | 820.54 | 1.6K |
| 11:21 | 823.00 | 824.00 | 823.00 | 824.00 | 2.8K |
| 11:22 | 824.00 | 824.00 | 823.00 | 823.00 | 4.0K |
| 11:27 | 823.36 | 823.36 | 822.54 | 822.54 | 1.0K |
| 11:29 | 822.10 | 822.10 | 821.00 | 821.00 | 6.2K |
| 11:30 | 819.00 | 819.00 | 819.00 | 819.00 | 0.8K |
| 11:33 | 818.00 | 818.00 | 817.00 | 817.54 | 2.2K |
| 11:37 | 817.00 | 817.00 | 816.67 | 816.67 | 2.4K |
| 11:38 | 815.00 | 815.00 | 815.00 | 815.00 | 0.5K |
| 11:41 | 815.56 | 822.00 | 815.56 | 822.00 | 9.1K |
| 11:42 | 822.00 | 822.00 | 820.00 | 820.00 | 20.7K |
| 11:45 | 820.00 | 820.00 | 820.00 | 820.00 | 2.8K |
| 11:46 | 819.00 | 819.00 | 818.00 | 818.00 | 3.4K |
| 11:51 | 818.07 | 818.07 | 816.81 | 816.81 | 0.4K |
| 11:55 | 819.00 | 819.00 | 816.00 | 816.00 | 0.6K |
| 11:56 | 816.81 | 816.81 | 816.81 | 816.81 | 0.3K |
| 12:05 | 816.00 | 816.00 | 816.00 | 816.00 | 0.3K |
| 12:07 | 816.00 | 817.00 | 816.00 | 817.00 | 6.6K |
| 12:08 | 815.00 | 815.00 | 815.00 | 815.00 | 0.6K |
| 12:09 | 815.00 | 815.46 | 814.00 | 815.00 | 0.7K |
| 12:17 | 815.00 | 815.00 | 815.00 | 815.00 | 2.4K |
| 12:18 | 814.00 | 815.00 | 814.00 | 815.00 | 5.2K |
| 12:19 | 815.00 | 815.00 | 815.00 | 815.00 | 1.3K |
| 12:23 | 813.00 | 813.00 | 813.00 | 813.00 | 0.3K |
| 12:25 | 813.00 | 813.00 | 813.00 | 813.00 | 0.6K |
| 12:26 | 813.00 | 813.00 | 813.00 | 813.00 | 0.7K |
| 12:28 | 813.59 | 813.59 | 813.59 | 813.59 | 5.0K |
| 12:29 | 814.00 | 814.00 | 813.00 | 813.00 | 2.7K |
| 12:30 | 813.00 | 813.00 | 813.00 | 813.00 | 0.2K |
| 12:32 | 812.54 | 812.54 | 812.54 | 812.54 | 1.0K |
| 12:35 | 812.54 | 812.54 | 812.54 | 812.54 | 1.0K |
| 12:36 | 812.54 | 812.54 | 812.54 | 812.54 | 1.0K |
| 12:37 | 812.00 | 812.00 | 810.54 | 810.54 | 4.8K |
| 12:38 | 812.00 | 812.00 | 812.00 | 812.00 | 0.3K |
| 12:39 | 812.00 | 812.00 | 812.00 | 812.00 | 0.2K |
| 12:40 | 812.00 | 812.00 | 812.00 | 812.00 | 0.1K |
| 12:41 | 812.00 | 812.00 | 812.00 | 812.00 | 2.0K |
| 12:42 | 812.00 | 812.00 | 809.16 | 809.16 | 5.4K |
| 12:49 | 809.75 | 809.75 | 809.75 | 809.75 | 0.1K |
| 12:53 | 811.00 | 811.00 | 810.00 | 810.00 | 12.3K |
| 12:54 | 810.00 | 810.00 | 810.00 | 810.00 | 0.1K |
| 12:56 | 810.10 | 810.10 | 810.10 | 810.10 | 1.0K |
| 12:57 | 812.00 | 813.00 | 812.00 | 813.00 | 2.3K |
| 12:59 | 813.00 | 813.00 | 813.00 | 813.00 | 1.1K |
| 13:01 | 813.02 | 813.02 | 813.02 | 813.02 | 5.0K |
| 13:04 | 813.90 | 813.90 | 813.90 | 813.90 | 1.2K |
| 13:07 | 814.72 | 814.72 | 814.72 | 814.72 | 1.3K |
| 13:12 | 815.00 | 815.00 | 815.00 | 815.00 | 0.2K |
| 13:15 | 814.00 | 814.00 | 813.18 | 813.18 | 1.6K |
| 13:25 | 815.00 | 817.00 | 815.00 | 817.00 | 1.6K |
| 13:26 | 818.00 | 819.00 | 818.00 | 819.00 | 3.3K |
| 13:31 | 818.00 | 818.00 | 817.00 | 817.00 | 3.4K |
| 13:33 | 817.46 | 817.46 | 817.46 | 817.46 | 0.0K |
| 13:35 | 817.00 | 817.00 | 817.00 | 817.00 | 0.6K |
| 13:56 | 818.00 | 819.00 | 818.00 | 818.00 | 2.4K |
| 13:57 | 818.00 | 818.00 | 818.00 | 818.00 | 0.4K |
| 13:58 | 818.00 | 818.00 | 818.00 | 818.00 | 2.7K |
| 13:59 | 818.00 | 818.00 | 818.00 | 818.00 | 0.1K |
| 14:00 | 818.00 | 818.00 | 818.00 | 818.00 | 1.5K |
| 14:01 | 817.00 | 817.00 | 817.00 | 817.00 | 0.8K |
| 14:02 | 816.00 | 816.00 | 816.00 | 816.00 | 0.3K |
| 14:04 | 817.25 | 817.25 | 817.25 | 817.25 | 0.1K |
| 14:08 | 816.00 | 816.00 | 816.00 | 816.00 | 0.7K |
| 14:09 | 816.00 | 816.00 | 816.00 | 816.00 | 0.1K |
| 14:10 | 816.22 | 816.22 | 816.22 | 816.22 | 0.1K |
| 14:13 | 817.46 | 817.46 | 817.46 | 817.46 | 0.0K |
| 14:18 | 816.22 | 816.22 | 816.22 | 816.22 | 0.2K |
| 14:21 | 816.22 | 816.22 | 816.22 | 816.22 | 0.9K |
| 14:23 | 817.15 | 817.15 | 817.15 | 817.15 | 0.3K |
| 14:30 | 816.00 | 816.00 | 816.00 | 816.00 | 0.1K |
| 14:31 | 813.00 | 813.00 | 813.00 | 813.00 | 3.9K |
| 14:33 | 812.00 | 812.00 | 812.00 | 812.00 | 2.2K |
| 14:35 | 811.00 | 811.00 | 811.00 | 811.00 | 1.3K |
| 14:36 | 813.00 | 815.00 | 813.00 | 815.00 | 5.8K |
| 14:37 | 817.00 | 817.00 | 813.00 | 814.00 | 10.6K |
| 14:40 | 815.00 | 815.00 | 814.00 | 814.00 | 0.5K |
| 14:41 | 814.00 | 814.00 | 814.00 | 814.00 | 0.8K |
| 14:42 | 813.00 | 813.00 | 813.00 | 813.00 | 1.0K |
| 14:45 | 812.00 | 813.00 | 812.00 | 813.00 | 0.1K |
| 14:46 | 812.00 | 812.00 | 809.00 | 809.00 | 1.1K |
| 14:51 | 811.00 | 812.00 | 811.00 | 812.00 | 1.8K |
| 14:52 | 813.00 | 813.00 | 813.00 | 813.00 | 0.1K |
| 14:54 | 812.38 | 812.38 | 812.38 | 812.38 | 0.8K |
| 14:56 | 812.00 | 812.00 | 811.00 | 811.00 | 1.2K |
| 14:58 | 811.00 | 811.00 | 811.00 | 811.00 | 0.1K |
| 14:59 | 810.00 | 810.00 | 809.00 | 809.00 | 0.8K |
| 15:00 | 812.00 | 812.00 | 812.00 | 812.00 | 0.3K |
| 15:01 | 811.00 | 811.00 | 811.00 | 811.00 | 3.7K |
| 15:04 | 810.00 | 810.00 | 810.00 | 810.00 | 42.1K |
| 15:05 | 810.00 | 810.00 | 810.00 | 810.00 | 1.3K |
| 15:08 | 809.00 | 809.00 | 809.00 | 809.00 | 0.3K |
| 15:09 | 808.00 | 808.00 | 808.00 | 808.00 | 0.6K |
| 15:11 | 808.72 | 808.72 | 808.72 | 808.72 | 0.0K |
| 15:12 | 807.75 | 807.75 | 807.00 | 807.75 | 1.4K |
| 15:20 | 807.00 | 807.00 | 806.00 | 806.00 | 0.6K |
| 15:28 | 806.00 | 807.00 | 806.00 | 807.00 | 0.1K |
| 15:29 | 805.00 | 805.00 | 805.00 | 805.00 | 0.1K |
| 15:31 | 805.00 | 806.00 | 805.00 | 805.00 | 2.5K |
| 15:32 | 804.00 | 804.00 | 804.00 | 804.00 | 0.1K |
| 15:33 | 804.00 | 804.00 | 804.00 | 804.00 | 0.1K |
| 15:34 | 804.00 | 804.00 | 804.00 | 804.00 | 0.8K |
| 15:35 | 804.00 | 804.00 | 803.00 | 803.00 | 1.5K |
| 15:36 | 801.73 | 801.73 | 800.00 | 800.50 | 2.3K |
| 15:37 | 800.00 | 800.00 | 799.00 | 799.00 | 2.1K |
| 15:38 | 801.00 | 801.00 | 801.00 | 801.00 | 3.8K |
| 15:40 | 800.00 | 800.00 | 800.00 | 800.00 | 1.7K |
| 15:41 | 800.00 | 800.00 | 799.68 | 799.68 | 1.3K |
| 15:42 | 798.00 | 798.00 | 797.00 | 797.00 | 0.3K |
| 15:43 | 797.00 | 797.00 | 797.00 | 797.00 | 0.6K |
| 15:44 | 797.00 | 800.00 | 797.00 | 800.00 | 1.5K |
| 15:45 | 800.00 | 801.00 | 800.00 | 801.00 | 1.5K |
| 15:46 | 801.00 | 801.00 | 800.00 | 800.00 | 7.5K |
| 15:47 | 800.00 | 800.00 | 799.00 | 799.00 | 0.4K |
| 15:48 | 798.00 | 798.00 | 798.00 | 798.00 | 0.1K |
| 15:49 | 798.00 | 798.00 | 798.00 | 798.00 | 0.5K |
| 15:50 | 798.00 | 802.00 | 798.00 | 802.00 | 17.5K |
| 15:51 | 802.00 | 802.00 | 800.50 | 800.50 | 21.5K |
| 15:52 | 801.00 | 802.00 | 801.00 | 802.00 | 2.8K |
| 15:53 | 800.00 | 800.00 | 797.00 | 797.00 | 4.2K |
| 15:54 | 797.00 | 800.00 | 797.00 | 799.22 | 3.1K |
| 15:55 | 799.22 | 801.00 | 799.22 | 800.00 | 0.4K |
| 15:56 | 799.00 | 799.00 | 799.00 | 799.00 | 0.5K |
| 15:57 | 799.00 | 799.00 | 797.00 | 797.00 | 0.3K |
| 15:58 | 797.00 | 797.00 | 797.00 | 797.00 | 0.3K |
| 15:59 | 797.00 | 797.00 | 797.00 | 797.00 | 0.3K |
| 16:00 | 797.00 | 797.00 | 797.00 | 797.00 | 0.9K |
| 16:01 | 799.99 | 799.99 | 797.00 | 797.00 | 0.4K |
| 16:02 | 797.00 | 798.92 | 797.00 | 797.00 | 3.6K |
| 16:03 | 797.00 | 797.00 | 797.00 | 797.00 | 0.4K |
| 16:04 | 797.00 | 797.00 | 797.00 | 797.00 | 0.1K |
| 16:06 | 797.00 | 797.00 | 797.00 | 797.00 | 0.1K |
| 16:08 | 798.00 | 798.00 | 798.00 | 798.00 | 1.2K |
| 16:09 | 798.00 | 798.00 | 797.00 | 797.00 | 1.0K |
| 16:11 | 798.12 | 798.12 | 797.00 | 797.00 | 0.6K |
| 16:12 | 797.10 | 797.10 | 797.10 | 797.10 | 1.5K |
| 16:14 | 797.00 | 797.00 | 797.00 | 797.00 | 0.2K |
| 16:15 | 797.00 | 798.00 | 797.00 | 797.00 | 1.7K |
| 16:16 | 796.00 | 799.00 | 796.00 | 796.00 | 1.5K |
| 16:17 | 796.33 | 796.33 | 796.00 | 796.00 | 1.2K |
| 16:19 | 796.00 | 796.00 | 796.00 | 796.00 | 0.2K |
| 16:20 | 795.00 | 795.00 | 794.00 | 794.00 | 0.8K |
| 16:22 | 794.00 | 794.00 | 794.00 | 794.00 | 0.1K |
| 16:24 | 796.42 | 796.42 | 794.00 | 795.00 | 0.8K |
| 16:25 | 794.33 | 794.33 | 794.33 | 794.33 | 0.1K |
| 16:26 | 794.00 | 794.22 | 794.00 | 794.22 | 0.8K |
| 16:27 | 796.00 | 796.00 | 794.00 | 794.00 | 1.6K |
| 16:28 | 794.00 | 794.00 | 794.00 | 794.00 | 0.1K |
| 16:29 | 794.00 | 794.00 | 794.00 | 794.00 | 0.2K |
| 16:35 | 789.00 | 789.00 | 789.00 | 789.00 | 90.6K |