592.75
Last Update: 2025-10-06
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 472.00 | 474.00 | 472.00 | 472.80 | 7.8K |
| 09:35 | 473.00 | 474.00 | 468.53 | 468.53 | 22.4K |
| 09:40 | 468.50 | 470.00 | 467.00 | 468.00 | 17.3K |
| 09:45 | 467.90 | 467.90 | 466.00 | 467.50 | 9.9K |
| 09:50 | 468.00 | 470.00 | 467.50 | 468.00 | 27.9K |
| 09:55 | 467.51 | 468.50 | 467.51 | 468.25 | 8.6K |
| 10:00 | 468.01 | 468.50 | 467.54 | 467.99 | 6.7K |
| 10:05 | 467.50 | 467.50 | 465.10 | 465.10 | 24.0K |
| 10:10 | 465.10 | 466.80 | 465.10 | 466.00 | 3.5K |
| 10:15 | 466.00 | 467.80 | 465.17 | 466.85 | 8.8K |
| 10:20 | 466.95 | 466.97 | 466.10 | 466.80 | 1.0K |
| 10:25 | 466.10 | 466.79 | 465.50 | 465.50 | 1.8K |
| 10:30 | 465.50 | 466.90 | 463.22 | 464.00 | 38.1K |
| 10:35 | 464.00 | 464.00 | 461.50 | 462.00 | 29.8K |
| 10:40 | 462.00 | 463.87 | 462.00 | 463.00 | 40.7K |
| 10:45 | 463.80 | 463.88 | 462.01 | 463.50 | 35.1K |
| 10:50 | 463.50 | 463.88 | 461.00 | 463.80 | 29.2K |
| 10:55 | 463.00 | 463.68 | 461.00 | 461.00 | 18.7K |
| 11:00 | 463.49 | 463.49 | 458.97 | 458.97 | 72.6K |
| 11:05 | 458.95 | 460.00 | 458.70 | 459.80 | 22.2K |
| 11:10 | 459.80 | 460.01 | 457.50 | 458.00 | 29.8K |
| 11:15 | 458.00 | 458.00 | 457.00 | 458.00 | 15.9K |
| 11:20 | 458.00 | 459.90 | 457.55 | 459.86 | 6.1K |
| 11:25 | 459.86 | 459.88 | 459.00 | 459.50 | 7.9K |
| 11:30 | 459.00 | 459.00 | 457.51 | 458.00 | 11.3K |
| 11:35 | 458.00 | 459.00 | 457.00 | 459.00 | 3.9K |
| 11:40 | 459.00 | 459.79 | 458.00 | 459.79 | 19.4K |
| 11:45 | 459.79 | 460.00 | 459.15 | 459.35 | 39.7K |
| 11:50 | 459.90 | 460.35 | 459.88 | 460.00 | 5.8K |
| 11:55 | 460.00 | 460.35 | 459.50 | 460.24 | 5.4K |
| 12:00 | 460.00 | 460.70 | 457.01 | 457.60 | 32.7K |
| 12:05 | 458.15 | 459.99 | 457.20 | 458.00 | 34.7K |
| 12:10 | 457.60 | 458.00 | 456.00 | 456.30 | 30.1K |
| 12:15 | 456.35 | 457.00 | 456.01 | 456.35 | 4.1K |
| 12:20 | 457.00 | 457.99 | 456.00 | 456.50 | 21.2K |
| 12:25 | 456.56 | 459.00 | 456.56 | 458.90 | 19.8K |
| 12:30 | 458.90 | 459.00 | 458.25 | 458.50 | 8.8K |
| 12:35 | 458.50 | 459.50 | 458.00 | 459.50 | 13.1K |
| 12:40 | 459.49 | 459.50 | 458.50 | 458.50 | 9.3K |
| 12:45 | 458.00 | 458.99 | 457.05 | 458.99 | 15.4K |
| 12:50 | 458.99 | 458.99 | 457.51 | 458.12 | 15.3K |
| 12:55 | 458.00 | 458.00 | 456.20 | 456.20 | 9.2K |
| 13:00 | 456.50 | 457.00 | 456.50 | 456.50 | 1.8K |
| 13:05 | 456.50 | 457.00 | 456.00 | 456.00 | 15.4K |
| 13:10 | 456.00 | 457.00 | 456.00 | 456.60 | 3.5K |
| 13:15 | 456.10 | 457.00 | 456.02 | 457.00 | 0.8K |
| 13:20 | 456.07 | 456.99 | 455.55 | 455.55 | 8.1K |
| 13:25 | 455.64 | 455.65 | 454.90 | 454.90 | 14.8K |
| 13:30 | 454.90 | 454.90 | 454.00 | 454.50 | 9.3K |
| 13:35 | 454.50 | 454.90 | 453.05 | 454.02 | 10.5K |
| 13:40 | 454.90 | 456.95 | 454.05 | 454.15 | 3.4K |
| 13:45 | 454.13 | 455.94 | 454.00 | 454.00 | 17.3K |
| 13:50 | 454.00 | 454.84 | 451.00 | 451.00 | 27.4K |
| 13:55 | 451.00 | 452.00 | 447.01 | 452.00 | 49.9K |
| 14:00 | 452.00 | 452.55 | 451.25 | 452.48 | 15.7K |
| 14:05 | 453.68 | 456.90 | 453.00 | 455.50 | 25.2K |
| 14:10 | 456.25 | 456.25 | 452.52 | 453.99 | 13.5K |
| 14:15 | 453.71 | 453.99 | 453.11 | 453.70 | 2.2K |
| 14:20 | 453.70 | 453.80 | 453.00 | 453.10 | 3.2K |
| 14:25 | 453.75 | 454.10 | 453.11 | 453.75 | 3.4K |
| 14:30 | 453.98 | 453.99 | 453.30 | 453.30 | 0.7K |
| 14:35 | 453.90 | 454.80 | 453.50 | 454.80 | 3.2K |
| 14:40 | 453.30 | 454.49 | 453.30 | 453.50 | 2.2K |
| 14:45 | 454.00 | 454.29 | 453.32 | 453.32 | 2.6K |
| 14:50 | 454.00 | 455.00 | 453.34 | 454.00 | 1.3K |
| 14:55 | 454.00 | 455.00 | 453.51 | 454.94 | 11.1K |
| 15:00 | 454.93 | 454.95 | 453.12 | 454.00 | 19.1K |
| 15:05 | 453.99 | 454.80 | 453.01 | 453.04 | 8.7K |
| 15:10 | 453.04 | 454.00 | 453.04 | 453.95 | 8.2K |
| 15:15 | 453.99 | 454.89 | 453.90 | 454.85 | 11.7K |
| 15:20 | 454.70 | 454.70 | 453.53 | 454.00 | 7.8K |
| 15:25 | 453.99 | 455.00 | 453.99 | 455.00 | 15.8K |
| 16:25 | 454.12 | 454.12 | 454.12 | 454.12 | 0.0K |