869.00
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 817.00 | 817.00 | 797.00 | 800.50 | 0.3K |
| 08:01 | 794.00 | 795.00 | 794.00 | 795.00 | 0.8K |
| 08:02 | 817.00 | 817.00 | 817.00 | 817.00 | 0.2K |
| 08:05 | 795.75 | 795.75 | 795.75 | 795.75 | 0.0K |
| 08:10 | 794.00 | 794.00 | 794.00 | 794.00 | 0.1K |
| 08:12 | 795.75 | 795.75 | 795.75 | 795.75 | 0.1K |
| 08:16 | 795.38 | 795.38 | 795.38 | 795.38 | 1.6K |
| 08:19 | 796.00 | 796.00 | 796.00 | 796.00 | 0.2K |
| 08:22 | 796.17 | 796.17 | 796.17 | 796.17 | 0.3K |
| 08:29 | 798.00 | 798.00 | 798.00 | 798.00 | 0.4K |
| 08:31 | 797.40 | 797.40 | 797.40 | 797.40 | 0.0K |
| 08:34 | 798.17 | 798.17 | 798.17 | 798.17 | 1.1K |
| 08:39 | 797.54 | 797.54 | 797.54 | 797.54 | 0.0K |
| 08:44 | 797.54 | 797.54 | 797.54 | 797.54 | 0.0K |
| 08:48 | 799.25 | 799.25 | 799.25 | 799.25 | 0.4K |
| 08:53 | 800.00 | 800.00 | 800.00 | 800.00 | 1.4K |
| 08:54 | 800.00 | 800.00 | 800.00 | 800.00 | 0.1K |
| 08:57 | 798.00 | 798.00 | 798.00 | 798.00 | 0.5K |
| 09:00 | 799.00 | 799.00 | 798.00 | 798.00 | 0.7K |
| 09:03 | 797.70 | 797.70 | 797.70 | 797.70 | 2.2K |
| 09:05 | 798.00 | 798.00 | 798.00 | 798.00 | 0.1K |
| 09:06 | 798.00 | 798.00 | 798.00 | 798.00 | 0.2K |
| 09:09 | 799.00 | 800.00 | 798.00 | 800.00 | 1.9K |
| 09:10 | 799.00 | 799.00 | 799.00 | 799.00 | 0.2K |
| 09:17 | 800.00 | 800.00 | 800.00 | 800.00 | 0.0K |
| 09:18 | 800.00 | 800.00 | 798.00 | 798.00 | 1.5K |
| 09:24 | 796.00 | 796.00 | 795.00 | 795.00 | 2.8K |
| 09:25 | 794.00 | 794.00 | 793.00 | 793.00 | 0.9K |
| 09:27 | 793.50 | 793.50 | 793.50 | 793.50 | 0.7K |
| 09:28 | 794.00 | 794.00 | 793.00 | 793.00 | 2.1K |
| 09:29 | 793.00 | 794.00 | 793.00 | 794.00 | 2.1K |
| 09:31 | 793.00 | 793.00 | 793.00 | 793.00 | 0.0K |
| 09:32 | 792.00 | 792.00 | 792.00 | 792.00 | 2.0K |
| 09:33 | 793.64 | 793.64 | 793.64 | 793.64 | 0.2K |
| 09:40 | 793.50 | 793.50 | 793.50 | 793.50 | 0.3K |
| 09:48 | 794.00 | 794.00 | 794.00 | 794.00 | 0.0K |
| 09:50 | 793.50 | 793.50 | 793.50 | 793.50 | 0.1K |
| 09:55 | 794.00 | 794.00 | 793.00 | 793.00 | 3.4K |
| 09:57 | 792.00 | 792.00 | 792.00 | 792.00 | 0.2K |
| 10:00 | 793.00 | 793.00 | 793.00 | 793.00 | 0.1K |
| 10:01 | 792.00 | 792.00 | 792.00 | 792.00 | 0.4K |
| 10:02 | 791.00 | 791.00 | 791.00 | 791.00 | 0.3K |
| 10:14 | 792.00 | 792.00 | 791.00 | 791.00 | 1.0K |
| 10:16 | 791.00 | 791.00 | 791.00 | 791.00 | 0.0K |
| 10:17 | 791.70 | 791.70 | 791.70 | 791.70 | 0.2K |
| 10:25 | 792.50 | 792.50 | 790.00 | 790.00 | 2.6K |
| 10:27 | 790.00 | 790.00 | 790.00 | 790.00 | 0.0K |
| 10:30 | 789.00 | 789.00 | 789.00 | 789.00 | 0.7K |
| 10:34 | 789.00 | 789.00 | 789.00 | 789.00 | 0.3K |
| 10:35 | 789.00 | 789.00 | 789.00 | 789.00 | 0.0K |
| 10:41 | 789.00 | 789.00 | 789.00 | 789.00 | 0.7K |
| 10:48 | 788.70 | 788.70 | 788.00 | 788.00 | 0.6K |
| 10:49 | 788.00 | 788.00 | 788.00 | 788.00 | 0.0K |
| 10:50 | 788.00 | 788.00 | 788.00 | 788.00 | 0.2K |
| 10:53 | 786.00 | 789.00 | 786.00 | 789.00 | 3.7K |
| 10:54 | 789.50 | 789.50 | 789.50 | 789.50 | 0.5K |
| 10:58 | 788.00 | 788.00 | 788.00 | 788.00 | 0.4K |
| 11:01 | 789.50 | 789.50 | 789.50 | 789.50 | 0.1K |
| 11:03 | 789.00 | 789.00 | 789.00 | 789.00 | 0.1K |
| 11:08 | 788.70 | 789.00 | 788.70 | 789.00 | 1.9K |
| 11:09 | 789.00 | 789.00 | 789.00 | 789.00 | 1.4K |
| 11:10 | 789.00 | 789.00 | 789.00 | 789.00 | 0.0K |
| 11:17 | 787.94 | 787.94 | 787.94 | 787.94 | 5.1K |
| 11:18 | 789.00 | 789.00 | 788.00 | 788.00 | 1.8K |
| 11:20 | 788.00 | 788.00 | 788.00 | 788.00 | 0.1K |
| 11:25 | 788.00 | 788.00 | 788.00 | 788.00 | 0.2K |
| 11:27 | 787.00 | 788.00 | 787.00 | 788.00 | 0.8K |
| 11:32 | 788.00 | 788.00 | 788.00 | 788.00 | 0.8K |
| 11:33 | 787.70 | 787.70 | 787.70 | 787.70 | 0.1K |
| 11:37 | 787.00 | 788.00 | 787.00 | 788.00 | 0.2K |
| 11:38 | 788.00 | 788.00 | 788.00 | 788.00 | 0.6K |
| 11:42 | 787.00 | 788.00 | 787.00 | 788.00 | 0.3K |
| 11:43 | 789.00 | 789.00 | 787.00 | 788.00 | 3.9K |
| 11:44 | 788.00 | 788.00 | 788.00 | 788.00 | 0.9K |
| 11:46 | 788.50 | 788.50 | 788.50 | 788.50 | 0.0K |
| 11:48 | 787.52 | 787.52 | 787.52 | 787.52 | 1.2K |
| 11:54 | 786.21 | 787.70 | 786.21 | 787.70 | 10.0K |
| 12:02 | 788.00 | 788.00 | 788.00 | 788.00 | 6.0K |
| 12:03 | 787.00 | 787.00 | 787.00 | 787.00 | 2.5K |
| 12:10 | 788.34 | 788.34 | 787.70 | 787.70 | 1.6K |
| 12:15 | 788.00 | 788.00 | 788.00 | 788.00 | 0.0K |
| 12:22 | 786.00 | 788.00 | 786.00 | 788.00 | 5.2K |
| 12:23 | 788.00 | 788.00 | 788.00 | 788.00 | 2.6K |
| 12:34 | 787.70 | 787.70 | 787.70 | 787.70 | 0.3K |
| 12:40 | 788.00 | 788.00 | 788.00 | 788.00 | 0.1K |
| 12:44 | 787.70 | 788.00 | 787.00 | 787.00 | 0.2K |
| 12:45 | 787.00 | 787.00 | 787.00 | 787.00 | 0.0K |
| 12:46 | 788.00 | 788.00 | 788.00 | 788.00 | 0.2K |
| 12:52 | 788.00 | 788.00 | 787.52 | 787.52 | 4.0K |
| 12:55 | 787.00 | 787.00 | 787.00 | 787.00 | 0.0K |
| 12:57 | 787.00 | 787.50 | 787.00 | 787.50 | 4.8K |
| 12:58 | 789.00 | 789.00 | 789.00 | 789.00 | 0.6K |
| 13:00 | 789.00 | 789.00 | 789.00 | 789.00 | 5.1K |
| 13:07 | 788.00 | 788.00 | 788.00 | 788.00 | 0.2K |
| 13:08 | 789.00 | 789.00 | 789.00 | 789.00 | 1.3K |
| 13:09 | 790.00 | 790.00 | 790.00 | 790.00 | 0.0K |
| 13:13 | 789.00 | 789.00 | 789.00 | 789.00 | 0.2K |
| 13:16 | 788.00 | 788.00 | 788.00 | 788.00 | 0.2K |
| 13:19 | 788.52 | 788.52 | 788.52 | 788.52 | 3.2K |
| 13:25 | 790.00 | 791.00 | 790.00 | 791.00 | 2.5K |
| 13:26 | 790.00 | 790.00 | 790.00 | 790.00 | 0.0K |
| 13:27 | 790.00 | 790.00 | 790.00 | 790.00 | 0.0K |
| 13:28 | 790.00 | 790.35 | 790.00 | 790.35 | 0.4K |
| 13:39 | 791.00 | 791.00 | 791.00 | 791.00 | 1.1K |
| 13:44 | 791.34 | 791.34 | 791.34 | 791.34 | 0.7K |
| 13:45 | 791.00 | 791.00 | 791.00 | 791.00 | 0.3K |
| 13:46 | 791.00 | 791.00 | 791.00 | 791.00 | 1.1K |
| 13:50 | 792.00 | 792.00 | 792.00 | 792.00 | 0.8K |
| 13:52 | 791.00 | 791.00 | 791.00 | 791.00 | 1.1K |
| 13:53 | 791.00 | 791.00 | 791.00 | 791.00 | 0.0K |
| 13:54 | 791.00 | 791.00 | 791.00 | 791.00 | 0.1K |
| 13:55 | 791.00 | 791.00 | 791.00 | 791.00 | 0.2K |
| 13:56 | 791.00 | 791.00 | 789.00 | 789.00 | 2.7K |
| 13:57 | 789.00 | 789.00 | 788.00 | 788.00 | 0.4K |
| 13:58 | 788.00 | 788.00 | 787.70 | 787.70 | 0.6K |
| 13:59 | 788.35 | 788.35 | 788.35 | 788.35 | 0.1K |
| 14:01 | 787.00 | 787.00 | 787.00 | 787.00 | 0.2K |
| 14:02 | 788.00 | 788.00 | 788.00 | 788.00 | 0.4K |
| 14:04 | 787.00 | 787.00 | 784.00 | 787.00 | 4.6K |
| 14:05 | 785.00 | 785.00 | 785.00 | 785.00 | 0.3K |
| 14:06 | 785.00 | 785.00 | 785.00 | 785.00 | 0.4K |
| 14:07 | 785.00 | 785.00 | 785.00 | 785.00 | 0.0K |
| 14:08 | 785.00 | 785.00 | 785.00 | 785.00 | 0.7K |
| 14:09 | 785.00 | 787.00 | 785.00 | 786.50 | 2.2K |
| 14:10 | 787.00 | 787.00 | 786.00 | 786.00 | 1.1K |
| 14:12 | 785.70 | 785.70 | 785.70 | 785.70 | 0.0K |
| 14:13 | 785.00 | 785.00 | 785.00 | 785.00 | 0.2K |
| 14:14 | 785.00 | 785.00 | 785.00 | 785.00 | 0.0K |
| 14:15 | 785.00 | 786.00 | 785.00 | 786.00 | 3.4K |
| 14:16 | 785.00 | 785.00 | 785.00 | 785.00 | 0.0K |
| 14:17 | 786.00 | 786.00 | 786.00 | 786.00 | 0.2K |
| 14:18 | 787.00 | 787.00 | 787.00 | 787.00 | 0.5K |
| 14:19 | 787.50 | 787.50 | 787.50 | 787.50 | 0.1K |
| 14:21 | 786.52 | 786.52 | 786.52 | 786.52 | 0.6K |
| 14:22 | 786.00 | 786.00 | 786.00 | 786.00 | 1.2K |
| 14:23 | 786.00 | 786.00 | 786.00 | 786.00 | 0.4K |
| 14:24 | 785.00 | 785.00 | 785.00 | 785.00 | 0.2K |
| 14:27 | 785.00 | 785.00 | 785.00 | 785.00 | 0.2K |
| 14:28 | 785.00 | 785.00 | 785.00 | 785.00 | 0.2K |
| 14:29 | 785.00 | 785.00 | 785.00 | 785.00 | 1.2K |
| 14:30 | 783.40 | 783.40 | 783.40 | 783.40 | 0.2K |
| 14:32 | 784.00 | 784.00 | 783.00 | 784.00 | 8.2K |
| 14:33 | 783.00 | 785.00 | 783.00 | 783.00 | 7.0K |
| 14:36 | 783.00 | 786.00 | 783.00 | 786.00 | 0.4K |
| 14:37 | 783.00 | 783.00 | 783.00 | 783.00 | 0.3K |
| 14:38 | 783.00 | 783.00 | 783.00 | 783.00 | 0.1K |
| 14:40 | 784.00 | 784.00 | 782.00 | 782.00 | 6.2K |
| 14:41 | 783.00 | 783.00 | 781.70 | 781.70 | 1.9K |
| 14:42 | 783.00 | 783.00 | 778.00 | 780.00 | 13.6K |
| 14:43 | 779.00 | 779.00 | 779.00 | 779.00 | 1.3K |
| 14:44 | 780.00 | 780.00 | 780.00 | 780.00 | 1.5K |
| 14:45 | 781.00 | 781.00 | 781.00 | 781.00 | 1.1K |
| 14:47 | 782.00 | 782.00 | 780.00 | 781.00 | 3.9K |
| 14:48 | 782.00 | 782.00 | 780.00 | 780.00 | 0.1K |
| 14:49 | 780.00 | 780.00 | 780.00 | 780.00 | 0.3K |
| 14:50 | 780.00 | 781.00 | 779.00 | 779.00 | 2.3K |
| 14:51 | 780.00 | 781.00 | 778.00 | 778.00 | 3.4K |
| 14:52 | 778.00 | 778.00 | 778.00 | 778.00 | 0.2K |
| 14:53 | 778.00 | 778.00 | 778.00 | 778.00 | 6.7K |
| 14:54 | 779.00 | 779.00 | 779.00 | 779.00 | 0.1K |
| 14:55 | 780.00 | 780.00 | 779.00 | 780.00 | 1.2K |
| 14:56 | 780.75 | 780.75 | 780.75 | 780.75 | 1.6K |
| 14:57 | 780.00 | 780.00 | 780.00 | 780.00 | 7.1K |
| 14:58 | 780.00 | 781.00 | 780.00 | 780.00 | 2.5K |
| 14:59 | 779.00 | 779.00 | 779.00 | 779.00 | 0.2K |
| 15:00 | 781.00 | 781.00 | 779.00 | 779.00 | 0.9K |
| 15:01 | 778.00 | 778.00 | 778.00 | 778.00 | 0.3K |
| 15:07 | 779.00 | 779.50 | 779.00 | 779.50 | 0.6K |
| 15:10 | 780.00 | 780.00 | 780.00 | 780.00 | 0.1K |
| 15:11 | 779.00 | 779.00 | 779.00 | 779.00 | 1.7K |
| 15:13 | 778.00 | 779.00 | 778.00 | 779.00 | 6.0K |
| 15:14 | 778.00 | 778.80 | 777.00 | 777.00 | 1.7K |
| 15:19 | 779.00 | 779.00 | 779.00 | 779.00 | 1.8K |
| 15:20 | 778.00 | 779.00 | 778.00 | 779.00 | 1.8K |
| 15:21 | 779.00 | 779.00 | 779.00 | 779.00 | 0.0K |
| 15:23 | 779.50 | 779.50 | 779.50 | 779.50 | 0.3K |
| 15:28 | 780.00 | 780.00 | 780.00 | 780.00 | 0.1K |
| 15:30 | 778.00 | 778.00 | 778.00 | 778.00 | 0.9K |
| 15:31 | 779.50 | 779.50 | 779.50 | 779.50 | 0.4K |
| 15:32 | 779.00 | 779.70 | 779.00 | 779.50 | 1.7K |
| 15:33 | 778.00 | 778.00 | 778.00 | 778.00 | 0.0K |
| 15:34 | 779.00 | 779.00 | 779.00 | 779.00 | 0.1K |
| 15:36 | 779.70 | 780.50 | 779.00 | 779.00 | 8.3K |
| 15:37 | 778.00 | 778.32 | 778.00 | 778.32 | 5.6K |
| 15:38 | 778.50 | 778.50 | 778.50 | 778.50 | 0.1K |
| 15:40 | 780.00 | 780.00 | 780.00 | 780.00 | 1.8K |
| 15:41 | 780.00 | 780.00 | 780.00 | 780.00 | 0.1K |
| 15:42 | 779.30 | 779.30 | 779.30 | 779.30 | 2.0K |
| 15:43 | 779.30 | 779.30 | 778.71 | 778.71 | 0.1K |
| 15:44 | 779.00 | 779.00 | 779.00 | 779.00 | 0.4K |
| 15:45 | 778.00 | 778.00 | 778.00 | 778.00 | 0.2K |
| 15:46 | 778.00 | 778.00 | 778.00 | 778.00 | 0.2K |
| 15:47 | 778.71 | 778.71 | 778.71 | 778.71 | 1.0K |
| 15:48 | 780.00 | 780.00 | 778.00 | 778.00 | 0.3K |
| 15:49 | 778.00 | 778.00 | 777.00 | 777.00 | 1.0K |
| 15:50 | 778.00 | 778.00 | 778.00 | 778.00 | 4.4K |
| 15:52 | 777.00 | 777.00 | 777.00 | 777.00 | 0.2K |
| 15:54 | 777.00 | 777.00 | 777.00 | 777.00 | 0.4K |
| 15:55 | 779.00 | 779.00 | 779.00 | 779.00 | 0.9K |
| 15:58 | 781.00 | 781.00 | 781.00 | 781.00 | 2.7K |
| 15:59 | 780.00 | 781.32 | 780.00 | 781.32 | 1.0K |
| 16:00 | 780.00 | 780.00 | 780.00 | 780.00 | 0.2K |
| 16:01 | 780.00 | 780.00 | 780.00 | 780.00 | 0.0K |
| 16:02 | 781.00 | 781.00 | 781.00 | 781.00 | 0.0K |
| 16:03 | 780.00 | 780.00 | 780.00 | 780.00 | 0.2K |
| 16:05 | 782.00 | 782.00 | 782.00 | 782.00 | 0.0K |
| 16:07 | 781.00 | 781.00 | 781.00 | 781.00 | 0.6K |
| 16:09 | 783.00 | 783.00 | 781.00 | 781.00 | 4.9K |
| 16:10 | 781.00 | 781.00 | 781.00 | 781.00 | 0.2K |
| 16:11 | 781.00 | 783.00 | 781.00 | 781.00 | 0.2K |
| 16:12 | 781.00 | 781.00 | 781.00 | 781.00 | 0.1K |
| 16:13 | 781.00 | 781.00 | 781.00 | 781.00 | 1.8K |
| 16:14 | 780.00 | 781.44 | 780.00 | 781.44 | 0.5K |
| 16:15 | 781.00 | 781.00 | 780.00 | 781.00 | 2.5K |
| 16:16 | 780.00 | 781.00 | 780.00 | 781.00 | 3.3K |
| 16:17 | 781.00 | 781.00 | 779.00 | 781.00 | 0.3K |
| 16:18 | 779.00 | 779.00 | 779.00 | 779.00 | 1.9K |
| 16:19 | 779.00 | 779.00 | 779.00 | 779.00 | 0.6K |
| 16:20 | 779.00 | 780.00 | 779.00 | 779.00 | 1.0K |
| 16:21 | 779.71 | 780.00 | 779.00 | 780.00 | 0.6K |
| 16:22 | 779.00 | 781.00 | 779.00 | 780.00 | 2.2K |
| 16:23 | 779.00 | 779.00 | 779.00 | 779.00 | 0.1K |
| 16:24 | 779.36 | 779.36 | 779.36 | 779.36 | 0.0K |
| 16:25 | 780.64 | 780.64 | 779.00 | 779.00 | 1.3K |
| 16:26 | 779.00 | 780.00 | 779.00 | 780.00 | 0.6K |
| 16:27 | 781.00 | 782.00 | 781.00 | 782.00 | 7.0K |
| 16:28 | 781.00 | 782.79 | 781.00 | 782.79 | 3.3K |
| 16:29 | 781.00 | 781.00 | 781.00 | 781.00 | 0.8K |
| 16:35 | 785.00 | 785.00 | 785.00 | 785.00 | 29.8K |