592.96
Last Update: 2025-10-07
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 482.00 | 483.50 | 480.00 | 481.85 | 15.7K |
| 09:35 | 481.99 | 482.00 | 481.00 | 481.00 | 23.5K |
| 09:40 | 481.00 | 481.40 | 480.00 | 480.70 | 8.1K |
| 09:45 | 480.62 | 481.00 | 479.00 | 479.50 | 14.8K |
| 09:50 | 479.00 | 479.00 | 474.00 | 474.00 | 38.9K |
| 09:55 | 473.73 | 475.99 | 472.00 | 475.99 | 50.8K |
| 10:00 | 475.00 | 476.00 | 473.00 | 475.00 | 20.5K |
| 10:05 | 474.50 | 475.00 | 473.02 | 475.00 | 11.4K |
| 10:10 | 475.00 | 476.90 | 475.00 | 475.70 | 10.5K |
| 10:15 | 475.50 | 475.70 | 474.36 | 474.36 | 10.3K |
| 10:20 | 474.00 | 475.00 | 473.25 | 474.12 | 14.9K |
| 10:25 | 474.31 | 474.50 | 473.00 | 474.00 | 21.5K |
| 10:30 | 473.50 | 475.01 | 473.00 | 475.00 | 16.3K |
| 10:35 | 474.21 | 474.80 | 474.21 | 474.80 | 1.9K |
| 10:40 | 475.25 | 475.50 | 474.50 | 475.00 | 6.0K |
| 10:45 | 475.00 | 475.40 | 473.50 | 473.50 | 7.7K |
| 10:50 | 473.25 | 473.55 | 473.00 | 473.55 | 3.7K |
| 10:55 | 473.50 | 473.55 | 472.10 | 472.10 | 7.0K |
| 11:00 | 472.10 | 473.49 | 466.10 | 467.97 | 138.7K |
| 11:05 | 467.96 | 469.01 | 467.55 | 469.00 | 32.8K |
| 11:10 | 469.00 | 469.00 | 467.00 | 468.01 | 26.6K |
| 11:15 | 467.80 | 467.80 | 466.11 | 467.69 | 18.3K |
| 11:20 | 467.69 | 468.95 | 467.00 | 468.87 | 17.4K |
| 11:25 | 468.10 | 468.80 | 468.10 | 468.50 | 4.6K |
| 11:30 | 468.50 | 469.00 | 467.34 | 467.40 | 22.4K |
| 11:35 | 467.90 | 468.00 | 466.50 | 467.84 | 20.0K |
| 11:40 | 467.50 | 467.80 | 466.60 | 467.00 | 17.4K |
| 11:45 | 467.00 | 468.99 | 467.00 | 468.99 | 9.8K |
| 11:50 | 469.36 | 471.99 | 469.36 | 470.50 | 14.3K |
| 11:55 | 470.50 | 471.00 | 470.02 | 470.95 | 4.7K |
| 12:00 | 470.99 | 474.00 | 470.50 | 474.00 | 46.5K |
| 12:05 | 474.00 | 475.11 | 471.50 | 475.11 | 68.4K |
| 12:10 | 475.50 | 478.00 | 475.00 | 476.90 | 104.5K |
| 12:15 | 476.75 | 478.10 | 476.00 | 476.50 | 132.0K |
| 12:20 | 476.97 | 479.70 | 476.97 | 478.87 | 179.2K |
| 12:25 | 478.87 | 478.87 | 476.00 | 477.00 | 47.4K |
| 12:30 | 477.97 | 478.00 | 477.01 | 478.00 | 9.4K |
| 12:35 | 478.00 | 478.00 | 477.00 | 477.99 | 4.3K |
| 12:40 | 477.99 | 478.87 | 477.51 | 478.00 | 5.8K |
| 12:45 | 478.10 | 479.50 | 478.10 | 479.00 | 13.7K |
| 12:50 | 479.00 | 479.50 | 479.00 | 479.50 | 16.5K |
| 12:55 | 479.50 | 479.90 | 479.05 | 479.05 | 28.1K |
| 13:00 | 479.05 | 479.50 | 478.00 | 478.00 | 10.1K |
| 13:05 | 478.99 | 478.99 | 477.51 | 477.51 | 5.3K |
| 13:10 | 477.60 | 478.00 | 477.51 | 478.00 | 2.3K |
| 13:15 | 478.11 | 478.50 | 478.11 | 478.50 | 4.2K |
| 13:20 | 478.20 | 478.20 | 477.00 | 477.00 | 6.4K |
| 13:25 | 476.20 | 476.24 | 476.03 | 476.24 | 8.2K |
| 13:30 | 476.99 | 476.99 | 476.50 | 476.50 | 0.8K |
| 13:35 | 476.50 | 477.00 | 476.12 | 477.00 | 1.9K |
| 13:40 | 476.50 | 477.50 | 476.50 | 477.00 | 3.1K |
| 13:45 | 477.00 | 477.50 | 476.51 | 476.55 | 1.4K |
| 13:50 | 476.55 | 477.47 | 476.00 | 476.40 | 7.6K |
| 13:55 | 476.40 | 476.99 | 475.60 | 475.75 | 4.8K |
| 14:00 | 475.80 | 477.00 | 475.25 | 477.00 | 5.1K |
| 14:05 | 475.75 | 477.18 | 475.50 | 476.55 | 5.4K |
| 14:10 | 476.00 | 476.50 | 476.00 | 476.49 | 5.8K |
| 14:15 | 476.49 | 477.00 | 476.30 | 476.98 | 2.2K |
| 14:20 | 476.98 | 476.98 | 476.00 | 476.80 | 2.2K |
| 14:25 | 476.00 | 476.95 | 475.25 | 475.30 | 7.2K |
| 14:30 | 475.25 | 476.00 | 475.25 | 476.00 | 0.3K |
| 14:35 | 475.13 | 476.00 | 475.13 | 475.14 | 1.5K |
| 14:40 | 475.50 | 476.00 | 475.50 | 475.51 | 6.5K |
| 14:45 | 474.50 | 475.00 | 471.00 | 473.01 | 32.4K |
| 14:50 | 473.99 | 474.99 | 473.85 | 474.95 | 11.2K |
| 14:55 | 474.95 | 475.00 | 474.15 | 474.15 | 3.8K |
| 15:00 | 474.26 | 475.30 | 474.15 | 474.80 | 1.2K |
| 15:05 | 474.80 | 475.99 | 474.00 | 474.97 | 15.2K |
| 15:10 | 474.97 | 475.31 | 473.00 | 473.50 | 8.7K |
| 15:15 | 473.50 | 474.50 | 473.00 | 474.00 | 43.0K |
| 15:20 | 474.00 | 474.50 | 473.50 | 474.50 | 35.7K |
| 15:25 | 474.50 | 475.00 | 471.23 | 471.99 | 70.3K |
| 16:25 | 473.64 | 473.64 | 473.64 | 473.64 | 0.0K |