864.00
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 915.00 | 916.00 | 915.00 | 916.00 | 0.3K |
| 08:01 | 915.00 | 915.00 | 915.00 | 915.00 | 0.1K |
| 08:03 | 913.24 | 913.24 | 913.24 | 913.24 | 0.0K |
| 08:04 | 914.68 | 914.68 | 914.68 | 914.68 | 1.1K |
| 08:05 | 913.60 | 913.60 | 913.60 | 913.60 | 1.6K |
| 08:08 | 910.00 | 912.00 | 910.00 | 912.00 | 1.0K |
| 08:09 | 909.00 | 909.00 | 909.00 | 909.00 | 0.1K |
| 08:10 | 909.00 | 909.12 | 909.00 | 909.12 | 1.0K |
| 08:14 | 909.00 | 909.00 | 909.00 | 909.00 | 0.1K |
| 08:18 | 909.79 | 909.79 | 909.79 | 909.79 | 0.1K |
| 08:19 | 910.16 | 910.16 | 910.16 | 910.16 | 0.1K |
| 08:20 | 909.84 | 909.84 | 907.00 | 908.88 | 2.5K |
| 08:21 | 908.23 | 908.23 | 908.23 | 908.23 | 0.1K |
| 08:22 | 912.00 | 912.00 | 912.00 | 912.00 | 0.9K |
| 08:23 | 912.00 | 912.00 | 912.00 | 912.00 | 0.1K |
| 08:24 | 908.00 | 908.00 | 908.00 | 908.00 | 0.4K |
| 08:25 | 909.00 | 909.00 | 906.00 | 906.00 | 3.5K |
| 08:26 | 905.00 | 905.00 | 901.00 | 901.00 | 0.3K |
| 08:27 | 902.51 | 902.51 | 902.51 | 902.51 | 1.1K |
| 08:32 | 902.74 | 902.74 | 900.00 | 901.00 | 0.8K |
| 08:34 | 899.00 | 899.00 | 899.00 | 899.00 | 0.1K |
| 08:37 | 901.00 | 901.00 | 901.00 | 901.00 | 0.0K |
| 08:40 | 899.49 | 899.49 | 899.49 | 899.49 | 1.1K |
| 08:43 | 901.00 | 901.00 | 900.00 | 900.00 | 0.4K |
| 08:44 | 899.00 | 899.00 | 898.00 | 898.00 | 1.1K |
| 08:50 | 899.00 | 899.00 | 898.00 | 899.00 | 2.5K |
| 08:51 | 898.00 | 899.00 | 897.00 | 898.00 | 2.4K |
| 08:52 | 896.00 | 897.00 | 893.00 | 897.00 | 1.7K |
| 08:53 | 893.00 | 893.00 | 893.00 | 893.00 | 1.1K |
| 08:54 | 892.00 | 892.00 | 892.00 | 892.00 | 0.1K |
| 08:55 | 892.00 | 894.00 | 892.00 | 892.95 | 2.4K |
| 08:56 | 894.00 | 894.00 | 894.00 | 894.00 | 0.2K |
| 08:57 | 894.30 | 898.00 | 893.00 | 898.00 | 1.7K |
| 08:58 | 897.00 | 898.00 | 895.00 | 898.00 | 2.4K |
| 08:59 | 896.00 | 897.00 | 895.00 | 895.00 | 0.6K |
| 09:00 | 898.00 | 898.00 | 898.00 | 898.00 | 0.1K |
| 09:01 | 898.20 | 898.20 | 896.22 | 897.00 | 0.4K |
| 09:11 | 897.00 | 897.00 | 897.00 | 897.00 | 0.4K |
| 09:12 | 896.48 | 896.48 | 896.48 | 896.48 | 0.2K |
| 09:14 | 896.00 | 896.00 | 892.00 | 893.00 | 5.5K |
| 09:15 | 892.00 | 896.00 | 891.00 | 895.00 | 7.6K |
| 09:16 | 894.00 | 896.00 | 894.00 | 894.48 | 2.2K |
| 09:17 | 895.00 | 896.00 | 894.00 | 896.00 | 2.2K |
| 09:18 | 897.00 | 897.00 | 894.00 | 896.00 | 1.5K |
| 09:19 | 892.00 | 892.00 | 892.00 | 892.00 | 0.2K |
| 09:24 | 892.00 | 892.00 | 892.00 | 892.00 | 0.2K |
| 09:25 | 889.16 | 893.00 | 889.16 | 893.00 | 11.0K |
| 09:26 | 891.00 | 891.00 | 891.00 | 891.00 | 0.2K |
| 09:27 | 893.00 | 894.00 | 892.00 | 893.00 | 4.3K |
| 09:28 | 892.00 | 893.00 | 892.00 | 893.00 | 0.3K |
| 09:29 | 892.00 | 893.00 | 891.00 | 891.00 | 0.6K |
| 09:31 | 892.00 | 892.00 | 892.00 | 892.00 | 0.0K |
| 09:34 | 894.00 | 894.00 | 894.00 | 894.00 | 0.0K |
| 09:42 | 894.00 | 894.00 | 894.00 | 894.00 | 0.0K |
| 09:47 | 893.00 | 893.00 | 893.00 | 893.00 | 50.0K |
| 09:52 | 892.10 | 892.10 | 892.10 | 892.10 | 0.1K |
| 10:03 | 893.00 | 893.00 | 893.00 | 893.00 | 0.5K |
| 10:04 | 894.00 | 894.00 | 894.00 | 894.00 | 0.4K |
| 10:05 | 892.00 | 893.00 | 891.40 | 891.40 | 4.1K |
| 10:06 | 891.50 | 893.00 | 891.50 | 893.00 | 3.2K |
| 10:07 | 890.00 | 890.00 | 890.00 | 890.00 | 0.0K |
| 10:08 | 890.00 | 892.00 | 890.00 | 892.00 | 1.6K |
| 10:09 | 891.95 | 891.95 | 891.95 | 891.95 | 0.4K |
| 10:11 | 893.00 | 893.00 | 893.00 | 893.00 | 0.0K |
| 10:13 | 893.00 | 893.00 | 893.00 | 893.00 | 1.2K |
| 10:17 | 893.30 | 893.30 | 893.30 | 893.30 | 0.4K |
| 10:21 | 894.00 | 894.00 | 894.00 | 894.00 | 0.4K |
| 10:25 | 893.00 | 893.00 | 893.00 | 893.00 | 0.1K |
| 10:26 | 893.00 | 893.00 | 892.70 | 892.70 | 1.1K |
| 10:27 | 892.00 | 892.00 | 892.00 | 892.00 | 0.7K |
| 10:29 | 892.00 | 892.05 | 892.00 | 892.05 | 1.7K |
| 10:30 | 892.00 | 892.00 | 892.00 | 892.00 | 0.0K |
| 10:31 | 891.05 | 891.05 | 891.05 | 891.05 | 0.1K |
| 10:33 | 891.05 | 891.05 | 891.05 | 891.05 | 0.1K |
| 10:39 | 891.49 | 891.49 | 891.49 | 891.49 | 0.7K |
| 10:40 | 891.94 | 891.94 | 891.94 | 891.94 | 0.0K |
| 10:43 | 891.05 | 891.05 | 891.05 | 891.05 | 0.2K |
| 10:47 | 891.92 | 891.92 | 891.92 | 891.92 | 0.1K |
| 10:51 | 890.00 | 891.00 | 889.70 | 890.02 | 5.6K |
| 10:52 | 891.00 | 891.00 | 891.00 | 891.00 | 0.2K |
| 10:53 | 891.00 | 891.00 | 891.00 | 891.00 | 0.0K |
| 10:54 | 889.73 | 891.00 | 889.73 | 891.00 | 0.6K |
| 10:55 | 891.00 | 891.00 | 890.70 | 890.70 | 0.0K |
| 10:58 | 889.76 | 890.00 | 889.76 | 890.00 | 2.4K |
| 10:59 | 890.00 | 890.00 | 889.00 | 889.00 | 1.9K |
| 11:00 | 888.00 | 890.00 | 888.00 | 889.50 | 3.6K |
| 11:01 | 890.00 | 890.00 | 890.00 | 890.00 | 0.4K |
| 11:02 | 891.00 | 891.00 | 891.00 | 891.00 | 31.4K |
| 11:03 | 889.00 | 889.57 | 889.00 | 889.57 | 5.1K |
| 11:05 | 891.00 | 891.00 | 891.00 | 891.00 | 0.0K |
| 11:06 | 890.00 | 890.00 | 890.00 | 890.00 | 0.1K |
| 11:07 | 889.50 | 890.00 | 889.50 | 890.00 | 1.2K |
| 11:08 | 890.00 | 890.00 | 889.74 | 889.74 | 1.6K |
| 11:09 | 890.00 | 890.00 | 890.00 | 890.00 | 0.3K |
| 11:11 | 889.70 | 890.00 | 889.00 | 889.00 | 1.4K |
| 11:12 | 889.00 | 889.00 | 888.52 | 888.52 | 2.4K |
| 11:14 | 888.52 | 888.52 | 888.52 | 888.52 | 0.1K |
| 11:15 | 889.00 | 889.00 | 888.00 | 889.00 | 1.3K |
| 11:16 | 888.00 | 888.00 | 888.00 | 888.00 | 0.1K |
| 11:21 | 889.47 | 889.47 | 889.47 | 889.47 | 1.1K |
| 11:24 | 888.00 | 889.00 | 888.00 | 889.00 | 0.5K |
| 11:25 | 889.00 | 889.00 | 889.00 | 889.00 | 0.2K |
| 11:27 | 889.00 | 889.80 | 889.00 | 889.80 | 0.4K |
| 11:28 | 888.74 | 889.00 | 888.74 | 889.00 | 2.5K |
| 11:32 | 889.00 | 889.00 | 887.00 | 889.00 | 2.8K |
| 11:35 | 888.00 | 888.00 | 888.00 | 888.00 | 0.2K |
| 11:36 | 890.00 | 890.00 | 890.00 | 890.00 | 0.0K |
| 11:42 | 887.00 | 887.00 | 887.00 | 887.00 | 0.0K |
| 11:43 | 888.00 | 888.00 | 887.00 | 887.00 | 2.1K |
| 11:45 | 886.05 | 886.05 | 886.05 | 886.05 | 1.1K |
| 11:52 | 888.00 | 888.00 | 888.00 | 888.00 | 0.1K |
| 11:55 | 885.00 | 885.00 | 885.00 | 885.00 | 0.0K |
| 11:56 | 888.00 | 888.00 | 887.00 | 887.00 | 0.6K |
| 11:58 | 888.00 | 888.00 | 888.00 | 888.00 | 1.7K |
| 11:59 | 887.00 | 887.00 | 886.00 | 886.00 | 1.1K |
| 12:02 | 886.00 | 886.00 | 886.00 | 886.00 | 0.8K |
| 12:09 | 885.00 | 885.00 | 885.00 | 885.00 | 0.1K |
| 12:13 | 886.00 | 886.00 | 886.00 | 886.00 | 0.0K |
| 12:14 | 886.70 | 886.70 | 886.70 | 886.70 | 0.3K |
| 12:17 | 886.70 | 886.70 | 886.70 | 886.70 | 0.7K |
| 12:19 | 887.00 | 887.00 | 887.00 | 887.00 | 0.6K |
| 12:20 | 887.00 | 887.00 | 887.00 | 887.00 | 0.4K |
| 12:21 | 886.00 | 886.00 | 886.00 | 886.00 | 0.4K |
| 12:26 | 884.58 | 884.58 | 884.58 | 884.58 | 2.7K |
| 12:28 | 887.00 | 887.00 | 885.50 | 885.50 | 2.1K |
| 12:31 | 886.00 | 886.00 | 886.00 | 886.00 | 0.1K |
| 12:36 | 887.00 | 887.00 | 887.00 | 887.00 | 0.6K |
| 12:37 | 886.00 | 886.00 | 886.00 | 886.00 | 0.4K |
| 12:38 | 885.00 | 885.00 | 885.00 | 885.00 | 0.3K |
| 12:53 | 887.00 | 887.00 | 887.00 | 887.00 | 0.1K |
| 12:55 | 885.00 | 885.00 | 885.00 | 885.00 | 0.3K |
| 12:57 | 885.00 | 885.00 | 885.00 | 885.00 | 0.2K |
| 13:05 | 887.00 | 887.00 | 886.00 | 886.00 | 0.8K |
| 13:06 | 887.00 | 887.00 | 887.00 | 887.00 | 0.1K |
| 13:07 | 886.70 | 886.70 | 886.70 | 886.70 | 0.2K |
| 13:09 | 887.00 | 887.00 | 887.00 | 887.00 | 70.0K |
| 13:10 | 887.00 | 887.00 | 887.00 | 887.00 | 2.7K |
| 13:12 | 886.00 | 886.00 | 885.50 | 886.00 | 1.1K |
| 13:13 | 886.00 | 886.00 | 886.00 | 886.00 | 1.2K |
| 13:14 | 885.00 | 886.00 | 885.00 | 885.00 | 2.4K |
| 13:17 | 885.00 | 885.50 | 885.00 | 885.50 | 1.7K |
| 13:18 | 885.00 | 885.00 | 885.00 | 885.00 | 0.2K |
| 13:19 | 887.00 | 887.00 | 887.00 | 887.00 | 0.0K |
| 13:29 | 885.00 | 885.00 | 885.00 | 885.00 | 1.0K |
| 13:30 | 883.00 | 885.00 | 880.00 | 883.00 | 8.4K |
| 13:31 | 884.00 | 884.00 | 884.00 | 884.00 | 2.1K |
| 13:35 | 883.00 | 883.00 | 883.00 | 883.00 | 1.3K |
| 13:39 | 882.00 | 882.00 | 882.00 | 882.00 | 0.2K |
| 13:40 | 884.00 | 884.00 | 883.00 | 883.00 | 2.1K |
| 13:41 | 882.52 | 882.52 | 882.50 | 882.50 | 0.6K |
| 13:42 | 884.00 | 886.00 | 884.00 | 886.00 | 1.9K |
| 13:43 | 886.00 | 886.00 | 886.00 | 886.00 | 0.1K |
| 13:47 | 887.00 | 887.80 | 887.00 | 887.80 | 0.9K |
| 13:52 | 888.00 | 888.00 | 888.00 | 888.00 | 0.3K |
| 13:55 | 890.00 | 890.00 | 889.70 | 889.70 | 3.2K |
| 13:58 | 889.00 | 890.00 | 889.00 | 890.00 | 5.9K |
| 13:59 | 890.00 | 890.00 | 889.00 | 889.00 | 3.1K |
| 14:01 | 888.50 | 888.50 | 888.50 | 888.50 | 0.0K |
| 14:03 | 887.00 | 888.00 | 887.00 | 888.00 | 1.6K |
| 14:04 | 888.57 | 888.57 | 888.57 | 888.57 | 0.3K |
| 14:08 | 887.05 | 887.05 | 887.05 | 887.05 | 0.2K |
| 14:10 | 888.00 | 888.00 | 888.00 | 888.00 | 0.5K |
| 14:13 | 888.00 | 888.00 | 888.00 | 888.00 | 2.1K |
| 14:14 | 887.50 | 887.50 | 887.50 | 887.50 | 1.2K |
| 14:15 | 887.05 | 888.00 | 887.05 | 888.00 | 4.8K |
| 14:16 | 888.00 | 888.80 | 888.00 | 888.80 | 1.3K |
| 14:19 | 888.00 | 888.00 | 887.90 | 887.90 | 0.4K |
| 14:21 | 888.00 | 888.00 | 888.00 | 888.00 | 0.7K |
| 14:22 | 887.70 | 888.00 | 887.70 | 888.00 | 0.1K |
| 14:23 | 887.70 | 887.70 | 886.00 | 886.00 | 1.8K |
| 14:24 | 885.70 | 885.70 | 885.50 | 885.50 | 3.9K |
| 14:30 | 887.00 | 888.00 | 887.00 | 887.00 | 9.4K |
| 14:31 | 887.00 | 887.00 | 886.00 | 886.00 | 1.3K |
| 14:35 | 885.00 | 885.00 | 885.00 | 885.00 | 0.0K |
| 14:38 | 886.05 | 886.05 | 886.05 | 886.05 | 0.7K |
| 14:39 | 890.00 | 893.00 | 889.00 | 893.00 | 53.2K |
| 14:40 | 899.00 | 900.00 | 898.00 | 898.00 | 63.1K |
| 14:43 | 894.00 | 894.33 | 893.00 | 893.00 | 2.0K |
| 14:46 | 894.00 | 894.00 | 894.00 | 894.00 | 0.0K |
| 14:48 | 893.00 | 893.00 | 893.00 | 893.00 | 0.6K |
| 14:49 | 894.00 | 894.00 | 894.00 | 894.00 | 1.1K |
| 14:51 | 893.00 | 893.00 | 893.00 | 893.00 | 0.2K |
| 14:55 | 894.00 | 894.00 | 894.00 | 894.00 | 1.4K |
| 14:56 | 894.00 | 894.00 | 894.00 | 894.00 | 0.1K |
| 14:57 | 894.00 | 894.00 | 894.00 | 894.00 | 0.1K |
| 14:58 | 894.00 | 894.00 | 894.00 | 894.00 | 0.1K |
| 14:59 | 896.00 | 896.00 | 896.00 | 896.00 | 1.7K |
| 15:00 | 895.00 | 895.00 | 895.00 | 895.00 | 0.3K |
| 15:02 | 894.00 | 894.00 | 894.00 | 894.00 | 3.6K |
| 15:04 | 893.05 | 893.05 | 893.05 | 893.05 | 0.5K |
| 15:05 | 891.00 | 891.00 | 891.00 | 891.00 | 0.9K |
| 15:07 | 889.00 | 889.00 | 889.00 | 889.00 | 0.7K |
| 15:09 | 887.00 | 887.00 | 887.00 | 887.00 | 0.5K |
| 15:11 | 888.00 | 888.00 | 887.00 | 887.00 | 1.0K |
| 15:12 | 890.00 | 891.00 | 890.00 | 891.00 | 19.5K |
| 15:13 | 890.00 | 890.00 | 890.00 | 890.00 | 2.9K |
| 15:14 | 889.00 | 889.00 | 889.00 | 889.00 | 1.4K |
| 15:17 | 888.72 | 888.72 | 888.72 | 888.72 | 0.0K |
| 15:25 | 889.80 | 889.80 | 889.80 | 889.80 | 0.0K |
| 15:31 | 888.72 | 888.72 | 888.72 | 888.72 | 0.1K |
| 15:35 | 888.00 | 888.00 | 888.00 | 888.00 | 0.1K |
| 15:37 | 890.00 | 891.00 | 890.00 | 891.00 | 2.5K |
| 15:38 | 890.00 | 890.00 | 890.00 | 890.00 | 0.8K |
| 15:41 | 890.00 | 890.00 | 890.00 | 890.00 | 67.7K |
| 15:43 | 889.00 | 889.72 | 889.00 | 889.00 | 0.6K |
| 15:45 | 889.72 | 889.72 | 889.72 | 889.72 | 0.5K |
| 15:49 | 889.00 | 889.00 | 889.00 | 889.00 | 0.4K |
| 15:50 | 889.00 | 889.00 | 889.00 | 889.00 | 0.5K |
| 15:56 | 890.00 | 890.00 | 890.00 | 890.00 | 0.5K |
| 16:01 | 891.00 | 891.00 | 891.00 | 891.00 | 0.6K |
| 16:05 | 893.00 | 893.00 | 893.00 | 893.00 | 2.2K |
| 16:12 | 890.00 | 890.00 | 890.00 | 890.00 | 1.7K |
| 16:13 | 890.00 | 890.00 | 890.00 | 890.00 | 3.9K |
| 16:14 | 890.72 | 890.72 | 890.72 | 890.72 | 3.2K |
| 16:16 | 890.00 | 890.00 | 890.00 | 890.00 | 5.0K |
| 16:17 | 890.51 | 890.51 | 890.51 | 890.51 | 3.9K |
| 16:19 | 890.00 | 890.00 | 890.00 | 890.00 | 0.3K |
| 16:20 | 889.00 | 889.00 | 889.00 | 889.00 | 1.3K |
| 16:21 | 888.00 | 888.00 | 888.00 | 888.00 | 0.0K |
| 16:23 | 890.00 | 890.00 | 888.00 | 888.00 | 0.5K |
| 16:24 | 888.00 | 888.00 | 888.00 | 888.00 | 2.3K |
| 16:25 | 888.00 | 888.00 | 888.00 | 888.00 | 1.2K |
| 16:26 | 888.00 | 889.00 | 888.00 | 889.00 | 2.3K |
| 16:28 | 890.00 | 890.00 | 889.00 | 889.00 | 1.1K |
| 16:29 | 888.00 | 888.00 | 888.00 | 888.00 | 0.2K |
| 16:35 | 884.00 | 884.00 | 884.00 | 884.00 | 89.4K |