864.00
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 908.00 | 908.00 | 896.80 | 896.80 | 1.1K |
| 08:01 | 901.00 | 905.00 | 901.00 | 905.00 | 1.6K |
| 08:03 | 905.60 | 905.60 | 902.00 | 902.00 | 0.3K |
| 08:10 | 906.00 | 908.50 | 906.00 | 908.50 | 2.9K |
| 08:12 | 913.00 | 915.00 | 913.00 | 915.00 | 1.1K |
| 08:14 | 908.50 | 908.50 | 908.50 | 908.50 | 15.0K |
| 08:16 | 916.00 | 916.00 | 916.00 | 916.00 | 0.0K |
| 08:17 | 916.00 | 916.00 | 916.00 | 916.00 | 3.5K |
| 08:18 | 918.00 | 918.00 | 916.00 | 918.00 | 0.4K |
| 08:19 | 921.00 | 921.00 | 921.00 | 921.00 | 0.0K |
| 08:20 | 920.64 | 920.64 | 920.64 | 920.64 | 2.1K |
| 08:21 | 919.20 | 920.01 | 919.20 | 920.01 | 0.1K |
| 08:22 | 918.00 | 918.00 | 918.00 | 918.00 | 0.0K |
| 08:26 | 918.50 | 918.50 | 918.50 | 918.50 | 1.1K |
| 08:28 | 918.20 | 918.20 | 918.20 | 918.20 | 0.5K |
| 08:30 | 920.00 | 920.00 | 918.00 | 918.00 | 1.3K |
| 08:31 | 922.00 | 922.00 | 921.00 | 921.00 | 5.5K |
| 08:32 | 923.00 | 923.00 | 923.00 | 923.00 | 0.1K |
| 08:33 | 922.00 | 922.00 | 922.00 | 922.00 | 0.2K |
| 08:37 | 921.00 | 921.00 | 921.00 | 921.00 | 1.5K |
| 08:44 | 921.00 | 921.00 | 920.00 | 921.00 | 0.8K |
| 08:46 | 919.00 | 919.00 | 919.00 | 919.00 | 0.1K |
| 08:54 | 920.20 | 920.20 | 920.20 | 920.20 | 0.0K |
| 08:56 | 924.00 | 924.00 | 924.00 | 924.00 | 0.7K |
| 08:58 | 924.00 | 924.00 | 922.74 | 922.74 | 2.3K |
| 08:59 | 922.00 | 923.20 | 922.00 | 923.20 | 1.6K |
| 09:00 | 922.00 | 922.00 | 922.00 | 922.00 | 0.2K |
| 09:01 | 922.34 | 922.34 | 921.71 | 921.71 | 0.1K |
| 09:02 | 920.00 | 921.72 | 920.00 | 921.72 | 0.4K |
| 09:09 | 922.22 | 922.22 | 922.22 | 922.22 | 0.5K |
| 09:12 | 921.72 | 921.72 | 921.72 | 921.72 | 46.3K |
| 09:14 | 922.55 | 922.55 | 922.55 | 922.55 | 0.5K |
| 09:18 | 922.29 | 922.29 | 922.29 | 922.29 | 0.7K |
| 09:19 | 925.00 | 927.00 | 925.00 | 927.00 | 1.7K |
| 09:20 | 929.00 | 929.00 | 929.00 | 929.00 | 0.4K |
| 09:22 | 928.18 | 928.18 | 928.18 | 928.18 | 1.6K |
| 09:24 | 927.00 | 928.00 | 927.00 | 928.00 | 1.1K |
| 09:25 | 928.17 | 928.23 | 928.17 | 928.23 | 3.0K |
| 09:30 | 927.00 | 928.00 | 926.00 | 926.00 | 1.0K |
| 09:31 | 926.00 | 927.00 | 926.00 | 927.00 | 0.6K |
| 09:32 | 926.00 | 926.00 | 926.00 | 926.00 | 0.2K |
| 09:40 | 929.00 | 929.10 | 929.00 | 929.10 | 1.3K |
| 09:42 | 930.00 | 930.00 | 930.00 | 930.00 | 0.4K |
| 09:43 | 930.00 | 930.00 | 930.00 | 930.00 | 0.2K |
| 09:46 | 930.00 | 931.00 | 930.00 | 931.00 | 1.0K |
| 09:47 | 932.00 | 932.00 | 932.00 | 932.00 | 0.1K |
| 09:49 | 931.90 | 931.90 | 930.00 | 930.00 | 4.2K |
| 09:50 | 930.00 | 930.00 | 930.00 | 930.00 | 0.1K |
| 09:53 | 931.27 | 931.27 | 930.00 | 930.00 | 1.7K |
| 09:55 | 930.00 | 930.00 | 926.00 | 927.00 | 27.4K |
| 09:56 | 927.00 | 927.00 | 927.00 | 927.00 | 0.4K |
| 09:57 | 927.00 | 927.00 | 925.00 | 925.00 | 0.3K |
| 09:58 | 924.00 | 924.00 | 924.00 | 924.00 | 0.1K |
| 10:00 | 923.90 | 923.90 | 923.90 | 923.90 | 0.2K |
| 10:01 | 922.00 | 922.00 | 920.00 | 920.00 | 2.2K |
| 10:02 | 920.00 | 921.00 | 920.00 | 920.00 | 0.4K |
| 10:03 | 921.00 | 921.00 | 920.00 | 920.00 | 0.2K |
| 10:04 | 919.31 | 921.00 | 919.31 | 921.00 | 0.4K |
| 10:07 | 920.50 | 920.50 | 920.50 | 920.50 | 0.0K |
| 10:08 | 922.00 | 922.00 | 922.00 | 922.00 | 0.6K |
| 10:23 | 922.23 | 923.00 | 922.23 | 923.00 | 1.5K |
| 10:24 | 922.60 | 922.60 | 922.60 | 922.60 | 0.0K |
| 10:28 | 922.00 | 922.00 | 922.00 | 922.00 | 0.0K |
| 10:30 | 922.60 | 922.60 | 922.60 | 922.60 | 0.0K |
| 10:31 | 922.00 | 922.00 | 922.00 | 922.00 | 0.5K |
| 10:36 | 920.00 | 920.00 | 920.00 | 920.00 | 0.2K |
| 10:37 | 921.20 | 921.20 | 920.00 | 920.60 | 0.6K |
| 10:38 | 922.00 | 922.00 | 922.00 | 922.00 | 0.0K |
| 10:41 | 922.00 | 924.00 | 922.00 | 924.00 | 1.1K |
| 10:44 | 926.00 | 926.00 | 925.00 | 926.00 | 5.1K |
| 10:46 | 925.00 | 925.00 | 925.00 | 925.00 | 1.1K |
| 10:49 | 925.38 | 925.38 | 925.38 | 925.38 | 0.2K |
| 10:52 | 924.00 | 925.00 | 924.00 | 925.00 | 4.0K |
| 10:54 | 925.00 | 925.00 | 924.00 | 924.00 | 4.0K |
| 10:55 | 923.00 | 924.00 | 923.00 | 924.00 | 1.7K |
| 10:56 | 924.00 | 924.00 | 924.00 | 924.00 | 0.3K |
| 10:58 | 924.02 | 924.02 | 924.02 | 924.02 | 0.6K |
| 11:00 | 923.60 | 923.60 | 923.60 | 923.60 | 1.2K |
| 11:01 | 923.00 | 923.00 | 922.42 | 922.42 | 1.2K |
| 11:04 | 921.90 | 921.90 | 921.90 | 921.90 | 1.1K |
| 11:06 | 922.00 | 922.00 | 922.00 | 922.00 | 1.1K |
| 11:08 | 921.00 | 921.00 | 921.00 | 921.00 | 2.0K |
| 11:13 | 920.00 | 921.00 | 920.00 | 921.00 | 0.6K |
| 11:15 | 921.00 | 921.00 | 921.00 | 921.00 | 0.2K |
| 11:20 | 920.00 | 921.00 | 920.00 | 921.00 | 0.4K |
| 11:24 | 921.40 | 921.40 | 921.40 | 921.40 | 0.5K |
| 11:26 | 921.07 | 921.07 | 921.07 | 921.07 | 0.0K |
| 11:28 | 921.00 | 921.00 | 921.00 | 921.00 | 0.4K |
| 11:29 | 921.00 | 921.00 | 921.00 | 921.00 | 0.4K |
| 11:31 | 921.00 | 921.00 | 921.00 | 921.00 | 0.3K |
| 11:34 | 921.46 | 922.00 | 921.46 | 922.00 | 1.0K |
| 11:35 | 923.00 | 923.00 | 923.00 | 923.00 | 0.4K |
| 11:38 | 925.00 | 925.00 | 924.00 | 924.00 | 2.2K |
| 11:39 | 925.00 | 925.00 | 925.00 | 925.00 | 0.0K |
| 11:41 | 924.00 | 924.00 | 924.00 | 924.00 | 0.0K |
| 11:42 | 926.00 | 928.00 | 926.00 | 928.00 | 3.7K |
| 11:43 | 928.00 | 931.50 | 925.22 | 930.00 | 36.4K |
| 11:44 | 931.00 | 931.00 | 931.00 | 931.00 | 1.2K |
| 11:46 | 930.24 | 930.24 | 930.24 | 930.24 | 0.0K |
| 11:50 | 933.00 | 935.00 | 933.00 | 935.00 | 3.7K |
| 11:52 | 935.60 | 935.60 | 935.60 | 935.60 | 1.3K |
| 11:53 | 935.57 | 935.57 | 935.57 | 935.57 | 0.8K |
| 11:56 | 936.00 | 936.00 | 936.00 | 936.00 | 0.4K |
| 11:59 | 937.00 | 937.00 | 937.00 | 937.00 | 0.0K |
| 12:01 | 935.60 | 935.60 | 935.60 | 935.60 | 0.5K |
| 12:02 | 937.00 | 937.00 | 935.00 | 935.00 | 6.2K |
| 12:08 | 934.60 | 934.60 | 934.60 | 934.60 | 0.2K |
| 12:11 | 932.40 | 932.40 | 931.00 | 931.00 | 3.5K |
| 12:15 | 931.00 | 931.00 | 931.00 | 931.00 | 1.4K |
| 12:16 | 931.00 | 932.00 | 931.00 | 932.00 | 2.2K |
| 12:17 | 931.60 | 931.83 | 931.00 | 931.00 | 3.8K |
| 12:18 | 930.00 | 930.00 | 930.00 | 930.00 | 0.4K |
| 12:21 | 930.38 | 930.38 | 930.38 | 930.38 | 4.1K |
| 12:23 | 931.00 | 931.00 | 931.00 | 931.00 | 0.1K |
| 12:24 | 931.00 | 933.00 | 931.00 | 932.00 | 1.1K |
| 12:43 | 933.00 | 933.00 | 933.00 | 933.00 | 1.1K |
| 12:47 | 932.90 | 932.90 | 932.90 | 932.90 | 0.1K |
| 12:48 | 934.00 | 934.00 | 933.00 | 934.00 | 1.4K |
| 12:49 | 933.00 | 934.00 | 933.00 | 934.00 | 1.6K |
| 12:58 | 933.60 | 933.60 | 933.60 | 933.60 | 0.2K |
| 12:59 | 933.00 | 933.00 | 933.00 | 933.00 | 2.8K |
| 13:00 | 934.00 | 934.00 | 934.00 | 934.00 | 1.8K |
| 13:04 | 933.00 | 933.00 | 933.00 | 933.00 | 0.1K |
| 13:07 | 934.00 | 934.00 | 934.00 | 934.00 | 0.1K |
| 13:10 | 933.00 | 933.00 | 933.00 | 933.00 | 0.0K |
| 13:11 | 934.00 | 934.00 | 934.00 | 934.00 | 1.4K |
| 13:12 | 933.00 | 933.00 | 933.00 | 933.00 | 0.5K |
| 13:15 | 932.60 | 932.60 | 932.60 | 932.60 | 0.3K |
| 13:17 | 933.00 | 933.00 | 933.00 | 933.00 | 0.8K |
| 13:20 | 932.00 | 933.00 | 932.00 | 932.60 | 1.2K |
| 13:21 | 934.00 | 934.00 | 933.00 | 933.00 | 7.1K |
| 13:22 | 931.90 | 931.90 | 929.00 | 929.00 | 4.3K |
| 13:26 | 929.35 | 929.35 | 929.35 | 929.35 | 0.6K |
| 13:28 | 932.00 | 932.00 | 932.00 | 932.00 | 1.5K |
| 13:34 | 930.00 | 930.00 | 930.00 | 930.00 | 1.5K |
| 13:35 | 930.00 | 930.00 | 930.00 | 930.00 | 0.2K |
| 13:38 | 930.50 | 932.00 | 930.50 | 932.00 | 0.1K |
| 13:39 | 930.00 | 930.00 | 930.00 | 930.00 | 0.4K |
| 13:41 | 929.90 | 931.00 | 929.90 | 931.00 | 2.8K |
| 13:43 | 931.00 | 931.00 | 931.00 | 931.00 | 0.1K |
| 13:44 | 931.00 | 931.00 | 931.00 | 931.00 | 0.0K |
| 13:45 | 930.00 | 930.00 | 930.00 | 930.00 | 0.7K |
| 13:49 | 930.38 | 930.38 | 930.38 | 930.38 | 0.2K |
| 14:00 | 929.35 | 929.35 | 929.35 | 929.35 | 3.7K |
| 14:03 | 931.00 | 931.00 | 929.60 | 929.60 | 2.4K |
| 14:04 | 930.00 | 930.00 | 930.00 | 930.00 | 0.6K |
| 14:05 | 929.60 | 929.60 | 929.60 | 929.60 | 0.3K |
| 14:06 | 930.00 | 930.00 | 930.00 | 930.00 | 0.5K |
| 14:07 | 931.00 | 931.00 | 931.00 | 931.00 | 0.0K |
| 14:08 | 931.00 | 931.00 | 930.30 | 930.30 | 1.6K |
| 14:11 | 931.38 | 931.38 | 931.38 | 931.38 | 1.0K |
| 14:14 | 930.00 | 932.00 | 930.00 | 932.00 | 0.6K |
| 14:17 | 932.00 | 932.00 | 932.00 | 932.00 | 0.0K |
| 14:18 | 932.00 | 932.00 | 932.00 | 932.00 | 1.5K |
| 14:22 | 932.16 | 932.16 | 931.00 | 931.00 | 7.0K |
| 14:26 | 929.00 | 929.00 | 928.20 | 928.20 | 2.5K |
| 14:30 | 927.00 | 927.00 | 927.00 | 927.00 | 0.5K |
| 14:31 | 926.00 | 926.00 | 925.00 | 925.00 | 2.7K |
| 14:32 | 925.00 | 927.00 | 925.00 | 927.00 | 1.2K |
| 14:33 | 929.10 | 929.10 | 929.10 | 929.10 | 0.0K |
| 14:42 | 928.00 | 928.00 | 928.00 | 928.00 | 0.1K |
| 14:45 | 928.00 | 928.00 | 928.00 | 928.00 | 0.1K |
| 14:46 | 928.17 | 928.17 | 928.17 | 928.17 | 0.7K |
| 14:51 | 928.00 | 928.00 | 928.00 | 928.00 | 0.4K |
| 14:53 | 929.00 | 929.00 | 929.00 | 929.00 | 0.8K |
| 14:55 | 929.00 | 929.00 | 928.00 | 928.00 | 1.5K |
| 15:01 | 929.20 | 929.20 | 928.00 | 928.00 | 2.6K |
| 15:02 | 930.00 | 930.00 | 929.00 | 929.00 | 5.7K |
| 15:05 | 929.00 | 929.00 | 929.00 | 929.00 | 0.0K |
| 15:07 | 929.00 | 929.00 | 928.00 | 928.00 | 1.7K |
| 15:11 | 928.00 | 928.00 | 928.00 | 928.00 | 0.5K |
| 15:14 | 927.00 | 927.00 | 927.00 | 927.00 | 1.8K |
| 15:15 | 927.00 | 929.00 | 926.00 | 929.00 | 1.8K |
| 15:16 | 929.00 | 929.00 | 929.00 | 929.00 | 0.6K |
| 15:24 | 928.60 | 929.05 | 928.60 | 929.05 | 0.3K |
| 15:25 | 929.00 | 929.00 | 929.00 | 929.00 | 0.0K |
| 15:27 | 929.00 | 929.00 | 929.00 | 929.00 | 0.0K |
| 15:29 | 930.00 | 930.00 | 930.00 | 930.00 | 1.4K |
| 15:30 | 929.61 | 929.61 | 929.61 | 929.61 | 0.6K |
| 15:31 | 929.00 | 929.00 | 928.60 | 929.00 | 8.0K |
| 15:32 | 929.00 | 929.00 | 929.00 | 929.00 | 0.1K |
| 15:34 | 928.00 | 928.00 | 927.00 | 927.00 | 5.4K |
| 15:39 | 927.00 | 927.00 | 927.00 | 927.00 | 1.3K |
| 15:40 | 927.00 | 927.00 | 926.00 | 926.00 | 0.8K |
| 15:46 | 926.60 | 926.60 | 926.60 | 926.60 | 1.0K |
| 15:47 | 927.00 | 927.00 | 927.00 | 927.00 | 0.3K |
| 15:51 | 926.00 | 927.20 | 926.00 | 927.20 | 0.1K |
| 15:52 | 926.00 | 926.00 | 925.00 | 925.00 | 2.7K |
| 15:54 | 926.00 | 926.00 | 926.00 | 926.00 | 0.6K |
| 15:55 | 925.00 | 925.00 | 925.00 | 925.00 | 0.9K |
| 15:58 | 926.00 | 926.00 | 926.00 | 926.00 | 1.0K |
| 16:00 | 926.00 | 926.00 | 926.00 | 926.00 | 0.8K |
| 16:01 | 926.00 | 926.43 | 926.00 | 926.00 | 3.3K |
| 16:07 | 926.00 | 926.00 | 925.00 | 926.00 | 1.0K |
| 16:08 | 926.50 | 926.50 | 926.50 | 926.50 | 0.8K |
| 16:10 | 926.00 | 926.00 | 925.00 | 925.00 | 2.5K |
| 16:13 | 924.00 | 925.00 | 924.00 | 925.00 | 3.9K |
| 16:14 | 924.00 | 924.00 | 924.00 | 924.00 | 3.3K |
| 16:15 | 925.00 | 925.00 | 925.00 | 925.00 | 0.3K |
| 16:17 | 925.00 | 925.00 | 925.00 | 925.00 | 0.3K |
| 16:19 | 925.20 | 925.20 | 925.20 | 925.20 | 0.2K |
| 16:20 | 925.00 | 925.00 | 925.00 | 925.00 | 0.7K |
| 16:23 | 924.00 | 924.00 | 923.00 | 924.00 | 0.5K |
| 16:25 | 923.00 | 923.00 | 921.00 | 921.00 | 2.1K |
| 16:26 | 919.00 | 920.00 | 919.00 | 920.00 | 0.7K |
| 16:27 | 921.00 | 921.63 | 921.00 | 921.63 | 0.8K |
| 16:28 | 920.00 | 920.00 | 920.00 | 920.00 | 0.2K |
| 16:29 | 920.00 | 921.00 | 917.00 | 920.00 | 3.8K |
| 16:35 | 918.00 | 918.00 | 918.00 | 918.00 | 87.7K |