597.29
Last Update: 2025-10-08
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 494.00 | 494.00 | 485.05 | 485.05 | 181.2K |
| 09:35 | 485.00 | 489.00 | 481.10 | 487.55 | 125.3K |
| 09:40 | 488.00 | 488.97 | 486.00 | 486.99 | 79.9K |
| 09:45 | 486.98 | 487.50 | 486.02 | 486.05 | 40.6K |
| 09:50 | 486.50 | 487.00 | 482.09 | 485.90 | 93.0K |
| 09:55 | 485.53 | 485.53 | 481.11 | 481.11 | 69.9K |
| 10:00 | 481.15 | 481.15 | 475.00 | 479.50 | 75.4K |
| 10:05 | 479.20 | 481.00 | 479.20 | 480.99 | 54.4K |
| 10:10 | 480.99 | 482.50 | 480.00 | 482.40 | 94.5K |
| 10:15 | 482.00 | 482.50 | 481.00 | 482.00 | 42.8K |
| 10:20 | 481.92 | 482.50 | 481.50 | 482.00 | 42.0K |
| 10:25 | 482.00 | 485.95 | 481.97 | 484.01 | 64.3K |
| 10:30 | 484.89 | 485.50 | 483.50 | 483.50 | 57.1K |
| 10:35 | 483.13 | 483.50 | 482.01 | 482.20 | 7.5K |
| 10:40 | 482.20 | 483.00 | 481.51 | 482.00 | 47.0K |
| 10:45 | 482.00 | 483.50 | 481.00 | 482.06 | 65.9K |
| 10:50 | 482.20 | 482.50 | 480.98 | 481.65 | 113.4K |
| 10:55 | 481.75 | 481.90 | 481.50 | 481.50 | 47.1K |
| 11:00 | 482.00 | 482.99 | 482.00 | 482.50 | 80.3K |
| 11:05 | 482.80 | 482.80 | 482.00 | 482.00 | 15.6K |
| 11:10 | 482.00 | 482.50 | 482.00 | 482.50 | 14.0K |
| 11:15 | 482.21 | 482.60 | 482.05 | 482.60 | 5.2K |
| 11:20 | 482.20 | 482.20 | 479.00 | 480.00 | 87.5K |
| 11:25 | 479.07 | 480.00 | 477.00 | 477.80 | 56.3K |
| 11:30 | 477.80 | 477.80 | 477.00 | 477.00 | 18.1K |
| 11:35 | 477.50 | 477.95 | 476.00 | 476.00 | 51.4K |
| 11:40 | 475.98 | 476.96 | 474.00 | 476.49 | 69.0K |
| 11:45 | 476.00 | 476.00 | 462.11 | 462.11 | 167.9K |
| 11:50 | 463.00 | 463.98 | 457.00 | 459.11 | 146.7K |
| 11:55 | 457.00 | 463.00 | 457.00 | 461.00 | 55.9K |
| 13:00 | 460.00 | 460.99 | 452.60 | 458.00 | 5.5K |
| 13:05 | 455.10 | 456.00 | 448.63 | 450.00 | 151.9K |
| 13:10 | 450.00 | 450.00 | 448.63 | 449.00 | 156.2K |
| 13:15 | 449.70 | 450.90 | 449.00 | 450.90 | 63.9K |
| 13:20 | 450.90 | 452.90 | 450.02 | 452.30 | 57.3K |
| 13:25 | 452.30 | 456.00 | 451.99 | 455.00 | 47.1K |
| 13:30 | 455.00 | 457.90 | 453.00 | 457.89 | 80.1K |
| 13:35 | 457.50 | 457.90 | 455.00 | 457.50 | 49.0K |
| 13:40 | 457.50 | 469.00 | 456.05 | 469.00 | 69.8K |
| 13:45 | 468.00 | 468.90 | 460.00 | 460.12 | 74.2K |
| 13:50 | 461.00 | 461.00 | 458.00 | 459.95 | 38.5K |
| 13:55 | 458.05 | 460.05 | 458.05 | 460.05 | 19.8K |
| 14:00 | 462.00 | 464.90 | 462.00 | 464.00 | 55.3K |
| 14:05 | 464.80 | 466.00 | 464.00 | 465.06 | 29.7K |
| 14:10 | 465.40 | 467.00 | 465.15 | 467.00 | 18.9K |
| 14:15 | 467.90 | 469.99 | 467.90 | 469.00 | 35.1K |
| 14:20 | 469.00 | 473.98 | 468.50 | 472.77 | 78.2K |
| 14:25 | 472.77 | 474.00 | 471.90 | 472.17 | 36.1K |
| 14:30 | 472.50 | 474.90 | 472.01 | 473.94 | 30.9K |
| 14:35 | 472.00 | 474.99 | 472.00 | 474.50 | 14.5K |
| 14:40 | 474.50 | 474.97 | 469.00 | 469.00 | 11.7K |
| 14:45 | 469.00 | 471.00 | 465.00 | 468.95 | 21.9K |
| 14:50 | 466.52 | 472.00 | 466.50 | 472.00 | 44.1K |
| 14:55 | 474.00 | 474.00 | 469.90 | 474.00 | 40.6K |
| 15:00 | 474.00 | 482.00 | 473.99 | 478.01 | 187.3K |
| 15:05 | 480.99 | 484.90 | 478.53 | 483.50 | 77.3K |
| 15:10 | 483.80 | 483.88 | 482.40 | 483.40 | 19.9K |
| 15:15 | 483.02 | 485.00 | 483.00 | 484.50 | 67.5K |
| 15:20 | 484.03 | 487.50 | 484.00 | 485.00 | 117.6K |
| 15:25 | 485.00 | 486.00 | 484.00 | 484.60 | 74.0K |
| 16:25 | 482.63 | 482.63 | 482.63 | 482.63 | 0.0K |