845.00
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 780.00 | 780.00 | 780.00 | 780.00 | 0.4K |
| 08:01 | 789.00 | 789.00 | 787.82 | 787.82 | 0.5K |
| 08:03 | 785.84 | 789.00 | 785.84 | 789.00 | 0.4K |
| 08:04 | 789.00 | 789.00 | 786.00 | 786.00 | 0.6K |
| 08:05 | 789.00 | 789.00 | 786.22 | 786.22 | 0.7K |
| 08:06 | 786.04 | 786.04 | 786.04 | 786.04 | 0.1K |
| 08:08 | 786.09 | 786.09 | 786.09 | 786.09 | 0.1K |
| 08:09 | 788.00 | 788.00 | 788.00 | 788.00 | 0.6K |
| 08:10 | 786.00 | 786.00 | 786.00 | 786.00 | 0.6K |
| 08:11 | 785.00 | 785.00 | 785.00 | 785.00 | 0.3K |
| 08:15 | 785.00 | 785.00 | 785.00 | 785.00 | 0.2K |
| 08:16 | 786.00 | 786.00 | 786.00 | 786.00 | 0.0K |
| 08:20 | 782.00 | 783.00 | 782.00 | 783.00 | 0.9K |
| 08:22 | 785.00 | 785.00 | 783.00 | 783.00 | 0.6K |
| 08:23 | 783.51 | 783.51 | 782.00 | 783.00 | 1.5K |
| 08:24 | 782.00 | 784.00 | 782.00 | 784.00 | 0.8K |
| 08:26 | 784.00 | 784.00 | 783.00 | 783.00 | 0.6K |
| 08:30 | 783.00 | 783.00 | 782.42 | 782.42 | 0.4K |
| 08:33 | 783.00 | 783.00 | 783.00 | 783.00 | 0.3K |
| 08:34 | 782.42 | 782.42 | 782.42 | 782.42 | 0.1K |
| 08:35 | 783.00 | 784.00 | 783.00 | 784.00 | 0.3K |
| 08:36 | 784.00 | 784.00 | 784.00 | 784.00 | 0.6K |
| 08:40 | 784.00 | 784.00 | 782.00 | 782.00 | 0.7K |
| 08:41 | 782.21 | 782.21 | 782.21 | 782.21 | 0.4K |
| 08:43 | 782.00 | 782.00 | 782.00 | 782.00 | 0.2K |
| 08:44 | 783.00 | 783.00 | 783.00 | 783.00 | 0.0K |
| 08:47 | 783.00 | 783.00 | 783.00 | 783.00 | 0.0K |
| 08:48 | 782.00 | 782.00 | 782.00 | 782.00 | 0.0K |
| 08:53 | 782.00 | 782.00 | 782.00 | 782.00 | 0.0K |
| 08:56 | 780.00 | 780.00 | 778.00 | 778.00 | 1.2K |
| 09:00 | 779.00 | 779.00 | 778.42 | 778.42 | 0.4K |
| 09:01 | 779.70 | 779.70 | 779.70 | 779.70 | 0.0K |
| 09:02 | 778.00 | 778.00 | 778.00 | 778.00 | 0.3K |
| 09:06 | 778.00 | 778.00 | 778.00 | 778.00 | 0.2K |
| 09:15 | 778.72 | 778.72 | 778.72 | 778.72 | 0.0K |
| 09:16 | 779.00 | 781.39 | 779.00 | 781.00 | 2.0K |
| 09:18 | 781.00 | 781.00 | 781.00 | 781.00 | 0.3K |
| 09:20 | 780.00 | 780.00 | 778.00 | 778.00 | 1.6K |
| 09:27 | 778.00 | 778.00 | 778.00 | 778.00 | 0.4K |
| 09:29 | 778.00 | 778.00 | 778.00 | 778.00 | 0.4K |
| 09:30 | 778.00 | 778.00 | 778.00 | 778.00 | 0.0K |
| 09:31 | 778.79 | 778.79 | 778.79 | 778.79 | 0.1K |
| 09:38 | 778.79 | 778.79 | 778.79 | 778.79 | 1.6K |
| 09:39 | 779.00 | 779.00 | 779.00 | 779.00 | 1.0K |
| 09:40 | 779.00 | 780.00 | 779.00 | 780.00 | 1.5K |
| 09:41 | 780.00 | 780.00 | 780.00 | 780.00 | 0.2K |
| 09:43 | 780.00 | 780.00 | 780.00 | 780.00 | 0.0K |
| 09:44 | 780.00 | 780.00 | 780.00 | 780.00 | 0.1K |
| 09:52 | 780.49 | 780.49 | 780.49 | 780.49 | 0.2K |
| 09:55 | 780.58 | 780.58 | 780.58 | 780.58 | 0.1K |
| 09:57 | 781.00 | 781.00 | 781.00 | 781.00 | 0.3K |
| 10:01 | 780.00 | 780.00 | 780.00 | 780.00 | 0.0K |
| 10:06 | 782.00 | 782.00 | 782.00 | 782.00 | 0.0K |
| 10:23 | 781.58 | 781.58 | 781.58 | 781.58 | 0.2K |
| 10:26 | 782.00 | 782.00 | 782.00 | 782.00 | 0.3K |
| 10:27 | 781.50 | 782.00 | 781.50 | 782.00 | 0.7K |
| 10:28 | 782.70 | 782.70 | 782.70 | 782.70 | 0.1K |
| 10:31 | 782.00 | 782.00 | 782.00 | 782.00 | 0.1K |
| 10:32 | 781.00 | 781.00 | 781.00 | 781.00 | 0.0K |
| 10:33 | 781.42 | 781.42 | 781.42 | 781.42 | 0.6K |
| 10:36 | 782.27 | 782.27 | 782.27 | 782.27 | 0.4K |
| 10:37 | 783.00 | 783.00 | 783.00 | 783.00 | 0.1K |
| 10:42 | 784.00 | 784.00 | 784.00 | 784.00 | 0.0K |
| 10:46 | 785.00 | 785.00 | 784.00 | 784.00 | 9.6K |
| 10:47 | 784.00 | 784.00 | 779.00 | 779.00 | 2.5K |
| 10:48 | 780.00 | 782.00 | 778.00 | 782.00 | 5.4K |
| 10:49 | 781.00 | 781.00 | 781.00 | 781.00 | 0.5K |
| 10:50 | 780.42 | 780.42 | 780.42 | 780.42 | 0.1K |
| 10:53 | 780.00 | 780.00 | 780.00 | 780.00 | 0.3K |
| 10:56 | 779.00 | 779.58 | 779.00 | 779.58 | 1.4K |
| 10:57 | 780.00 | 781.00 | 780.00 | 781.00 | 1.4K |
| 11:00 | 781.00 | 781.00 | 780.00 | 780.42 | 0.7K |
| 11:02 | 781.00 | 781.00 | 781.00 | 781.00 | 1.3K |
| 11:03 | 782.00 | 783.00 | 781.00 | 783.00 | 27.2K |
| 11:04 | 783.00 | 783.00 | 783.00 | 783.00 | 0.1K |
| 11:06 | 783.58 | 783.58 | 783.58 | 783.58 | 0.2K |
| 11:14 | 783.00 | 783.00 | 783.00 | 783.00 | 0.2K |
| 11:17 | 784.00 | 784.00 | 784.00 | 784.00 | 0.4K |
| 11:30 | 784.58 | 784.58 | 784.58 | 784.58 | 0.1K |
| 11:32 | 784.00 | 784.00 | 784.00 | 784.00 | 0.6K |
| 11:33 | 784.00 | 784.00 | 784.00 | 784.00 | 0.0K |
| 11:36 | 783.00 | 784.00 | 783.00 | 784.00 | 2.4K |
| 11:37 | 784.00 | 784.00 | 784.00 | 784.00 | 0.4K |
| 11:47 | 783.00 | 783.00 | 783.00 | 783.00 | 0.1K |
| 11:49 | 784.00 | 784.00 | 784.00 | 784.00 | 0.0K |
| 11:52 | 784.00 | 784.00 | 784.00 | 784.00 | 0.1K |
| 11:53 | 783.00 | 783.00 | 783.00 | 783.00 | 0.9K |
| 11:54 | 782.00 | 784.00 | 782.00 | 784.00 | 3.5K |
| 11:59 | 784.00 | 784.00 | 783.00 | 783.00 | 5.8K |
| 12:00 | 784.00 | 785.00 | 784.00 | 785.00 | 2.5K |
| 12:01 | 785.00 | 785.00 | 785.00 | 785.00 | 0.2K |
| 12:02 | 784.00 | 784.00 | 784.00 | 784.00 | 0.4K |
| 12:03 | 784.00 | 784.00 | 784.00 | 784.00 | 0.0K |
| 12:05 | 783.45 | 783.45 | 783.00 | 783.00 | 1.8K |
| 12:08 | 783.00 | 783.00 | 783.00 | 783.00 | 4.2K |
| 12:12 | 783.45 | 783.45 | 783.45 | 783.45 | 0.3K |
| 12:15 | 783.45 | 783.45 | 783.45 | 783.45 | 0.0K |
| 12:16 | 782.00 | 782.00 | 782.00 | 782.00 | 0.0K |
| 12:17 | 782.00 | 782.00 | 782.00 | 782.00 | 0.2K |
| 12:19 | 783.00 | 783.00 | 783.00 | 783.00 | 0.0K |
| 12:20 | 783.85 | 784.00 | 783.85 | 784.00 | 9.6K |
| 12:21 | 785.00 | 787.00 | 785.00 | 786.00 | 10.2K |
| 12:24 | 784.00 | 784.00 | 784.00 | 784.00 | 2.2K |
| 12:25 | 783.00 | 783.00 | 783.00 | 783.00 | 0.2K |
| 12:26 | 785.00 | 785.00 | 785.00 | 785.00 | 0.8K |
| 12:30 | 785.30 | 785.30 | 785.30 | 785.30 | 0.0K |
| 12:31 | 785.00 | 785.00 | 785.00 | 785.00 | 0.8K |
| 12:32 | 784.00 | 784.00 | 784.00 | 784.00 | 0.0K |
| 12:35 | 785.00 | 785.00 | 785.00 | 785.00 | 1.6K |
| 12:36 | 785.00 | 785.00 | 785.00 | 785.00 | 0.3K |
| 12:37 | 785.00 | 785.00 | 785.00 | 785.00 | 0.4K |
| 12:38 | 785.00 | 785.00 | 784.00 | 784.00 | 0.8K |
| 12:39 | 786.00 | 786.00 | 786.00 | 786.00 | 0.8K |
| 12:40 | 785.00 | 785.00 | 785.00 | 785.00 | 1.4K |
| 12:42 | 786.00 | 786.00 | 784.90 | 784.90 | 0.1K |
| 12:44 | 785.44 | 785.44 | 785.44 | 785.44 | 0.8K |
| 12:45 | 786.00 | 786.00 | 786.00 | 786.00 | 0.0K |
| 12:46 | 785.00 | 785.00 | 785.00 | 785.00 | 0.1K |
| 12:49 | 785.36 | 785.36 | 785.36 | 785.36 | 0.4K |
| 12:55 | 786.00 | 786.00 | 786.00 | 786.00 | 2.8K |
| 12:59 | 785.00 | 785.00 | 785.00 | 785.00 | 0.2K |
| 13:00 | 786.00 | 786.00 | 786.00 | 786.00 | 0.5K |
| 13:06 | 785.00 | 785.00 | 785.00 | 785.00 | 1.8K |
| 13:11 | 784.00 | 784.00 | 784.00 | 784.00 | 0.3K |
| 13:18 | 785.00 | 785.43 | 785.00 | 785.43 | 0.9K |
| 13:28 | 785.00 | 785.00 | 785.00 | 785.00 | 1.9K |
| 13:30 | 784.00 | 784.00 | 779.00 | 780.00 | 26.3K |
| 13:31 | 782.00 | 782.00 | 782.00 | 782.00 | 0.3K |
| 13:33 | 783.00 | 783.00 | 783.00 | 783.00 | 0.3K |
| 13:34 | 781.50 | 782.00 | 781.50 | 782.00 | 31.3K |
| 13:35 | 781.50 | 783.00 | 781.50 | 783.00 | 31.5K |
| 13:36 | 782.00 | 782.00 | 782.00 | 782.00 | 0.1K |
| 13:42 | 782.00 | 782.00 | 782.00 | 782.00 | 0.9K |
| 13:44 | 782.00 | 782.00 | 781.00 | 781.00 | 0.4K |
| 13:47 | 781.00 | 781.00 | 781.00 | 781.00 | 0.7K |
| 13:50 | 781.00 | 781.00 | 781.00 | 781.00 | 0.0K |
| 13:52 | 780.36 | 780.36 | 780.36 | 780.36 | 1.3K |
| 13:54 | 781.00 | 781.00 | 781.00 | 781.00 | 0.1K |
| 13:55 | 780.50 | 780.50 | 780.50 | 780.50 | 0.4K |
| 13:56 | 781.00 | 781.00 | 781.00 | 781.00 | 0.0K |
| 13:58 | 780.00 | 780.00 | 777.00 | 777.00 | 2.9K |
| 13:59 | 777.00 | 777.00 | 773.00 | 773.00 | 33.3K |
| 14:00 | 772.00 | 773.00 | 772.00 | 773.00 | 18.4K |
| 14:01 | 775.00 | 776.00 | 775.00 | 776.00 | 1.6K |
| 14:02 | 776.00 | 776.00 | 776.00 | 776.00 | 0.2K |
| 14:04 | 775.00 | 775.00 | 775.00 | 775.00 | 0.7K |
| 14:05 | 774.36 | 774.91 | 774.36 | 774.91 | 0.7K |
| 14:07 | 771.00 | 771.00 | 771.00 | 771.00 | 4.1K |
| 14:08 | 770.18 | 770.18 | 770.00 | 770.00 | 2.3K |
| 14:10 | 769.00 | 769.67 | 769.00 | 769.67 | 2.1K |
| 14:11 | 768.00 | 768.00 | 768.00 | 768.00 | 0.2K |
| 14:12 | 770.00 | 770.00 | 770.00 | 770.00 | 0.0K |
| 14:13 | 770.00 | 770.00 | 770.00 | 770.00 | 0.2K |
| 14:14 | 768.00 | 768.00 | 768.00 | 768.00 | 0.5K |
| 14:15 | 768.14 | 768.32 | 768.14 | 768.32 | 1.6K |
| 14:16 | 767.86 | 767.86 | 767.86 | 767.86 | 0.3K |
| 14:17 | 768.00 | 770.00 | 768.00 | 770.00 | 100.5K |
| 14:18 | 770.00 | 770.00 | 768.00 | 768.00 | 200.4K |
| 14:19 | 767.00 | 769.00 | 766.00 | 769.00 | 0.3K |
| 14:20 | 767.00 | 769.00 | 767.00 | 769.00 | 0.5K |
| 14:24 | 768.00 | 768.00 | 768.00 | 768.00 | 0.2K |
| 14:27 | 767.00 | 767.00 | 767.00 | 767.00 | 0.7K |
| 14:30 | 765.00 | 767.00 | 765.00 | 767.00 | 0.5K |
| 14:31 | 766.00 | 766.00 | 766.00 | 766.00 | 0.0K |
| 14:34 | 764.00 | 764.00 | 764.00 | 764.00 | 0.0K |
| 14:35 | 764.00 | 764.00 | 763.00 | 764.00 | 2.0K |
| 14:36 | 765.00 | 765.00 | 765.00 | 765.00 | 1.4K |
| 14:38 | 764.00 | 764.00 | 764.00 | 764.00 | 0.6K |
| 14:40 | 765.00 | 765.00 | 765.00 | 765.00 | 0.5K |
| 14:42 | 764.00 | 764.00 | 764.00 | 764.00 | 0.5K |
| 14:47 | 765.00 | 765.00 | 765.00 | 765.00 | 0.0K |
| 14:49 | 765.55 | 765.55 | 765.55 | 765.55 | 0.0K |
| 14:51 | 764.00 | 766.00 | 764.00 | 766.00 | 0.8K |
| 14:52 | 766.00 | 767.00 | 766.00 | 767.00 | 1.9K |
| 14:57 | 766.00 | 766.00 | 766.00 | 766.00 | 0.8K |
| 14:59 | 767.00 | 767.00 | 765.00 | 765.00 | 5.5K |
| 15:00 | 765.00 | 765.00 | 765.00 | 765.00 | 0.0K |
| 15:01 | 765.00 | 765.00 | 764.00 | 764.00 | 3.0K |
| 15:02 | 763.00 | 763.00 | 763.00 | 763.00 | 0.0K |
| 15:03 | 764.48 | 764.48 | 764.48 | 764.48 | 0.4K |
| 15:04 | 765.00 | 765.00 | 765.00 | 765.00 | 10.9K |
| 15:05 | 765.00 | 765.00 | 765.00 | 765.00 | 4.6K |
| 15:06 | 765.00 | 765.00 | 765.00 | 765.00 | 0.3K |
| 15:07 | 765.00 | 765.00 | 763.00 | 763.00 | 2.4K |
| 15:11 | 762.00 | 762.00 | 762.00 | 762.00 | 1.0K |
| 15:12 | 761.91 | 761.91 | 761.67 | 761.67 | 0.8K |
| 15:13 | 762.48 | 762.48 | 762.48 | 762.48 | 0.0K |
| 15:14 | 763.00 | 763.00 | 763.00 | 763.00 | 1.7K |
| 15:16 | 761.00 | 761.00 | 761.00 | 761.00 | 0.6K |
| 15:18 | 762.00 | 764.00 | 762.00 | 764.00 | 2.3K |
| 15:19 | 762.48 | 763.00 | 762.48 | 763.00 | 0.6K |
| 15:23 | 762.48 | 762.48 | 762.48 | 762.48 | 0.2K |
| 15:24 | 762.00 | 762.00 | 762.00 | 762.00 | 0.0K |
| 15:25 | 761.10 | 761.10 | 761.10 | 761.10 | 0.4K |
| 15:29 | 761.10 | 761.10 | 761.00 | 761.00 | 1.1K |
| 15:30 | 762.00 | 763.00 | 762.00 | 763.00 | 0.1K |
| 15:33 | 764.00 | 764.00 | 764.00 | 764.00 | 0.3K |
| 15:35 | 764.00 | 764.00 | 764.00 | 764.00 | 0.1K |
| 15:40 | 763.00 | 764.00 | 763.00 | 763.00 | 1.5K |
| 15:45 | 762.42 | 762.42 | 762.28 | 762.28 | 0.8K |
| 15:48 | 762.00 | 762.00 | 761.00 | 761.00 | 2.4K |
| 15:51 | 762.00 | 762.00 | 762.00 | 762.00 | 2.4K |
| 15:53 | 762.00 | 762.00 | 762.00 | 762.00 | 1.4K |
| 15:54 | 763.00 | 764.00 | 763.00 | 764.00 | 1.6K |
| 15:55 | 763.00 | 764.00 | 763.00 | 764.00 | 2.4K |
| 15:56 | 764.48 | 764.48 | 764.48 | 764.48 | 0.6K |
| 16:00 | 765.00 | 765.00 | 764.00 | 764.00 | 3.2K |
| 16:01 | 763.00 | 763.27 | 763.00 | 763.27 | 0.8K |
| 16:03 | 763.00 | 763.00 | 763.00 | 763.00 | 0.3K |
| 16:06 | 763.00 | 763.00 | 763.00 | 763.00 | 0.0K |
| 16:08 | 763.00 | 763.00 | 763.00 | 763.00 | 0.3K |
| 16:09 | 763.00 | 763.00 | 763.00 | 763.00 | 0.3K |
| 16:10 | 763.00 | 763.00 | 763.00 | 763.00 | 0.8K |
| 16:11 | 761.00 | 761.00 | 761.00 | 761.00 | 7.5K |
| 16:12 | 761.00 | 761.00 | 761.00 | 761.00 | 3.4K |
| 16:13 | 763.00 | 765.22 | 763.00 | 765.22 | 1.1K |
| 16:15 | 766.00 | 767.00 | 766.00 | 767.00 | 0.7K |
| 16:16 | 769.00 | 769.00 | 769.00 | 769.00 | 0.0K |
| 16:20 | 768.00 | 768.00 | 768.00 | 768.00 | 0.7K |
| 16:21 | 769.00 | 769.00 | 769.00 | 769.00 | 0.2K |
| 16:22 | 768.48 | 768.48 | 768.48 | 768.48 | 1.0K |
| 16:24 | 766.00 | 766.00 | 766.00 | 766.00 | 3.1K |
| 16:26 | 768.00 | 768.00 | 768.00 | 768.00 | 0.1K |
| 16:28 | 768.00 | 769.00 | 767.00 | 768.00 | 2.3K |
| 16:29 | 768.00 | 769.00 | 767.00 | 769.00 | 0.9K |
| 16:35 | 771.00 | 771.00 | 771.00 | 771.00 | 181.6K |