592.96
Last Update: 2025-10-07
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 445.00 | 445.00 | 441.00 | 442.51 | 6.6K |
| 09:35 | 444.00 | 452.00 | 444.00 | 452.00 | 48.9K |
| 09:40 | 452.00 | 452.00 | 447.00 | 448.00 | 33.5K |
| 09:45 | 448.88 | 448.88 | 446.11 | 446.15 | 26.7K |
| 09:50 | 446.10 | 448.94 | 446.00 | 448.94 | 24.3K |
| 09:55 | 448.00 | 451.44 | 448.00 | 451.00 | 31.6K |
| 10:00 | 451.00 | 451.50 | 450.00 | 450.00 | 4.5K |
| 10:05 | 450.88 | 450.88 | 449.88 | 450.38 | 4.7K |
| 10:10 | 450.38 | 450.38 | 449.88 | 449.88 | 0.7K |
| 10:15 | 449.88 | 450.00 | 449.00 | 449.90 | 0.3K |
| 10:20 | 449.00 | 449.99 | 447.01 | 447.50 | 1.4K |
| 10:25 | 448.00 | 448.00 | 447.00 | 447.00 | 16.9K |
| 10:30 | 446.00 | 446.00 | 443.00 | 444.00 | 10.7K |
| 10:35 | 444.00 | 444.00 | 441.00 | 442.00 | 16.3K |
| 10:40 | 442.90 | 445.47 | 442.00 | 444.00 | 5.7K |
| 10:45 | 444.49 | 447.00 | 444.11 | 447.00 | 9.1K |
| 10:50 | 446.00 | 446.94 | 445.50 | 446.94 | 5.7K |
| 10:55 | 446.96 | 446.96 | 445.00 | 446.00 | 0.5K |
| 11:00 | 447.00 | 447.00 | 445.15 | 445.20 | 2.4K |
| 11:05 | 447.00 | 448.98 | 444.04 | 448.00 | 20.5K |
| 11:10 | 448.90 | 448.90 | 446.91 | 446.91 | 6.5K |
| 11:15 | 445.10 | 445.98 | 445.10 | 445.13 | 0.3K |
| 11:20 | 445.99 | 447.00 | 445.99 | 447.00 | 4.3K |
| 11:25 | 447.00 | 448.69 | 447.00 | 448.02 | 0.6K |
| 11:30 | 448.02 | 450.97 | 448.02 | 450.94 | 8.7K |
| 11:35 | 450.00 | 451.39 | 450.00 | 451.00 | 11.5K |
| 11:40 | 451.35 | 453.90 | 451.01 | 453.10 | 25.3K |
| 11:45 | 453.00 | 453.10 | 451.50 | 451.50 | 4.0K |
| 11:50 | 451.94 | 454.00 | 451.51 | 453.30 | 11.7K |
| 11:55 | 453.25 | 454.90 | 452.00 | 454.89 | 17.1K |
| 12:00 | 455.00 | 455.00 | 453.01 | 453.01 | 18.2K |
| 12:05 | 453.50 | 453.50 | 449.00 | 449.00 | 12.0K |
| 12:10 | 450.00 | 452.51 | 448.02 | 451.00 | 2.5K |
| 12:15 | 451.00 | 452.50 | 447.38 | 448.00 | 16.0K |
| 12:20 | 450.00 | 452.48 | 448.00 | 449.98 | 15.2K |
| 12:25 | 449.98 | 450.00 | 447.01 | 447.01 | 3.9K |
| 12:30 | 447.00 | 447.00 | 445.00 | 446.99 | 24.6K |
| 12:35 | 446.01 | 448.50 | 446.01 | 447.00 | 5.8K |
| 12:40 | 447.00 | 447.00 | 447.00 | 447.00 | 0.6K |
| 12:45 | 448.93 | 448.93 | 448.80 | 448.80 | 0.3K |
| 12:50 | 447.90 | 448.00 | 447.00 | 448.00 | 2.6K |
| 12:55 | 448.00 | 448.88 | 448.00 | 448.88 | 1.1K |
| 13:00 | 448.90 | 450.95 | 448.90 | 450.00 | 9.8K |
| 13:05 | 450.01 | 451.90 | 450.01 | 451.85 | 1.1K |
| 13:10 | 451.50 | 452.00 | 451.49 | 452.00 | 5.6K |
| 13:15 | 452.98 | 454.80 | 451.50 | 454.80 | 5.4K |
| 13:20 | 452.00 | 453.00 | 451.50 | 453.00 | 10.1K |
| 13:25 | 452.25 | 453.89 | 451.50 | 453.89 | 17.3K |
| 13:30 | 454.00 | 454.00 | 453.99 | 453.99 | 5.0K |
| 13:40 | 453.00 | 453.00 | 451.50 | 453.00 | 0.6K |
| 13:45 | 452.00 | 453.00 | 451.51 | 453.00 | 1.2K |
| 13:50 | 453.00 | 453.25 | 452.20 | 453.25 | 0.1K |
| 13:55 | 452.21 | 453.00 | 452.21 | 453.00 | 0.6K |
| 14:00 | 452.99 | 452.99 | 452.00 | 452.00 | 0.4K |
| 14:05 | 451.50 | 451.50 | 450.11 | 450.17 | 7.8K |
| 14:10 | 450.25 | 450.99 | 450.00 | 450.50 | 9.9K |
| 14:15 | 450.50 | 450.50 | 450.00 | 450.00 | 29.2K |
| 14:20 | 450.40 | 451.44 | 450.40 | 451.40 | 6.1K |
| 14:25 | 451.40 | 451.40 | 450.00 | 451.33 | 0.8K |
| 14:30 | 451.33 | 451.70 | 449.50 | 449.50 | 3.2K |
| 14:35 | 450.00 | 450.00 | 449.00 | 449.01 | 2.8K |
| 14:40 | 449.01 | 450.85 | 449.01 | 450.85 | 0.5K |
| 14:45 | 450.80 | 450.80 | 449.50 | 450.00 | 3.6K |
| 14:50 | 450.00 | 451.99 | 450.00 | 451.99 | 1.1K |
| 14:55 | 452.00 | 454.50 | 452.00 | 453.80 | 14.1K |
| 15:00 | 453.80 | 463.00 | 453.80 | 462.50 | 96.8K |
| 15:05 | 461.00 | 475.99 | 461.00 | 470.50 | 174.0K |
| 15:10 | 471.00 | 475.99 | 470.00 | 473.25 | 113.5K |
| 15:15 | 473.10 | 475.00 | 473.05 | 473.98 | 72.6K |
| 15:20 | 473.00 | 474.00 | 470.12 | 471.50 | 83.1K |
| 15:25 | 471.50 | 471.98 | 470.05 | 471.90 | 38.6K |
| 16:25 | 469.63 | 469.63 | 469.63 | 469.63 | 0.0K |