592.96
Last Update: 2025-10-07
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 491.62 | 494.00 | 490.00 | 490.00 | 11.6K |
| 09:35 | 490.00 | 492.49 | 489.00 | 491.48 | 25.9K |
| 09:40 | 491.05 | 491.90 | 490.91 | 491.05 | 7.6K |
| 09:45 | 491.75 | 491.90 | 490.30 | 490.58 | 9.7K |
| 09:50 | 490.58 | 490.60 | 489.80 | 489.80 | 4.4K |
| 09:55 | 488.50 | 489.99 | 488.10 | 488.50 | 22.1K |
| 10:00 | 488.30 | 489.50 | 488.00 | 488.00 | 16.5K |
| 10:05 | 488.00 | 488.89 | 487.50 | 488.49 | 13.4K |
| 10:10 | 488.49 | 488.75 | 488.05 | 488.05 | 8.9K |
| 10:15 | 488.50 | 488.50 | 487.00 | 487.06 | 10.8K |
| 10:20 | 487.00 | 487.06 | 486.00 | 486.80 | 15.2K |
| 10:25 | 486.01 | 488.00 | 486.00 | 487.00 | 6.5K |
| 10:30 | 487.01 | 487.99 | 487.01 | 487.50 | 1.6K |
| 10:35 | 488.00 | 488.05 | 488.00 | 488.00 | 9.5K |
| 10:40 | 488.02 | 489.00 | 488.02 | 489.00 | 2.9K |
| 10:45 | 489.00 | 490.00 | 488.30 | 490.00 | 10.1K |
| 10:50 | 490.00 | 490.40 | 489.00 | 489.00 | 9.9K |
| 10:55 | 489.05 | 490.00 | 489.05 | 489.25 | 1.2K |
| 11:00 | 489.30 | 492.90 | 489.30 | 492.10 | 51.7K |
| 11:05 | 491.50 | 492.00 | 491.00 | 491.00 | 3.9K |
| 11:10 | 491.10 | 491.50 | 490.00 | 490.00 | 3.2K |
| 11:15 | 489.21 | 490.00 | 488.50 | 488.50 | 1.9K |
| 11:20 | 489.95 | 489.95 | 488.50 | 489.90 | 5.4K |
| 11:25 | 489.01 | 489.01 | 486.00 | 487.11 | 40.6K |
| 11:30 | 487.50 | 487.50 | 485.50 | 486.00 | 33.9K |
| 11:35 | 486.02 | 487.00 | 486.02 | 486.14 | 8.7K |
| 11:40 | 486.90 | 488.00 | 486.90 | 487.03 | 2.5K |
| 11:45 | 487.50 | 487.95 | 486.99 | 487.10 | 10.1K |
| 11:50 | 487.10 | 488.95 | 486.50 | 486.58 | 5.8K |
| 11:55 | 486.50 | 486.50 | 486.00 | 486.40 | 13.7K |
| 12:00 | 486.40 | 486.50 | 485.99 | 486.50 | 25.1K |
| 12:05 | 486.50 | 488.00 | 486.00 | 487.00 | 1.4K |
| 12:10 | 486.01 | 486.90 | 485.01 | 485.99 | 10.1K |
| 12:15 | 485.99 | 486.93 | 485.10 | 486.90 | 10.0K |
| 12:20 | 486.88 | 488.00 | 486.10 | 487.50 | 13.3K |
| 12:25 | 487.50 | 487.64 | 486.11 | 486.23 | 1.0K |
| 12:30 | 486.00 | 486.00 | 485.00 | 485.49 | 19.9K |
| 12:35 | 485.50 | 486.50 | 485.50 | 486.05 | 8.4K |
| 12:40 | 486.05 | 486.99 | 486.05 | 486.50 | 3.3K |
| 12:45 | 486.51 | 486.90 | 486.50 | 486.85 | 3.0K |
| 12:50 | 486.02 | 486.20 | 485.50 | 485.50 | 1.9K |
| 12:55 | 485.50 | 486.08 | 485.49 | 485.51 | 1.3K |
| 13:00 | 485.51 | 486.00 | 485.00 | 486.00 | 2.5K |
| 13:05 | 486.00 | 489.90 | 485.31 | 489.90 | 31.9K |
| 13:10 | 489.74 | 493.30 | 489.05 | 492.21 | 93.0K |
| 13:15 | 492.46 | 492.85 | 491.10 | 491.50 | 32.2K |
| 13:20 | 491.95 | 492.00 | 491.11 | 491.11 | 8.1K |
| 13:25 | 491.00 | 491.80 | 489.00 | 491.00 | 46.4K |
| 13:30 | 490.01 | 491.75 | 489.31 | 490.45 | 5.1K |
| 13:35 | 490.02 | 490.49 | 490.02 | 490.40 | 1.8K |
| 13:40 | 490.99 | 490.99 | 490.40 | 490.50 | 1.8K |
| 13:45 | 490.40 | 490.49 | 490.06 | 490.39 | 4.0K |
| 13:50 | 490.49 | 490.50 | 490.00 | 490.10 | 2.2K |
| 13:55 | 491.45 | 491.45 | 489.31 | 489.31 | 10.6K |
| 14:00 | 489.31 | 489.31 | 488.06 | 488.99 | 10.4K |
| 14:05 | 488.99 | 488.99 | 488.00 | 488.00 | 4.2K |
| 14:10 | 488.00 | 488.00 | 486.55 | 486.80 | 13.6K |
| 14:15 | 486.55 | 486.80 | 486.05 | 486.50 | 5.0K |
| 14:20 | 486.50 | 486.80 | 486.02 | 486.10 | 6.8K |
| 14:25 | 486.80 | 488.00 | 486.80 | 488.00 | 0.5K |
| 14:30 | 487.00 | 487.00 | 486.00 | 487.00 | 10.0K |
| 14:35 | 486.21 | 486.99 | 486.15 | 486.20 | 2.1K |
| 14:40 | 486.22 | 486.88 | 486.22 | 486.51 | 4.6K |
| 14:45 | 486.51 | 486.88 | 485.90 | 486.00 | 13.9K |
| 14:50 | 486.87 | 486.88 | 486.00 | 486.88 | 4.2K |
| 14:55 | 486.80 | 487.85 | 486.70 | 487.85 | 1.4K |
| 15:00 | 487.10 | 490.99 | 487.10 | 490.90 | 25.2K |
| 15:05 | 491.79 | 492.00 | 488.16 | 491.49 | 55.2K |
| 15:10 | 491.00 | 493.00 | 490.00 | 491.70 | 139.7K |
| 15:15 | 491.69 | 491.69 | 490.11 | 490.11 | 5.7K |
| 15:20 | 490.00 | 490.49 | 488.41 | 489.20 | 17.1K |
| 15:25 | 489.20 | 490.75 | 488.12 | 488.18 | 76.7K |
| 16:25 | 490.97 | 490.97 | 490.97 | 490.97 | 0.0K |