595.19
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 400.00 | 400.00 | 398.00 | 398.95 | 5.6K |
| 09:35 | 398.89 | 398.90 | 395.05 | 396.50 | 27.6K |
| 09:40 | 396.89 | 396.89 | 394.02 | 395.00 | 28.1K |
| 09:45 | 395.50 | 398.90 | 395.50 | 397.05 | 14.1K |
| 09:50 | 397.20 | 398.88 | 397.00 | 397.51 | 2.6K |
| 09:55 | 397.51 | 398.00 | 397.00 | 398.00 | 1.6K |
| 10:00 | 398.00 | 398.00 | 396.00 | 396.00 | 3.8K |
| 10:05 | 396.49 | 396.49 | 394.01 | 394.49 | 10.4K |
| 10:10 | 394.49 | 394.50 | 393.00 | 393.50 | 27.3K |
| 10:15 | 393.50 | 396.00 | 393.50 | 395.49 | 4.6K |
| 10:20 | 395.00 | 395.49 | 394.05 | 395.00 | 11.0K |
| 10:25 | 395.40 | 398.50 | 395.40 | 397.56 | 24.6K |
| 10:30 | 397.55 | 398.79 | 397.00 | 398.79 | 8.1K |
| 10:35 | 398.78 | 404.40 | 398.00 | 403.99 | 107.2K |
| 10:40 | 403.00 | 404.00 | 402.05 | 402.30 | 14.9K |
| 10:45 | 402.30 | 402.97 | 402.25 | 402.25 | 6.5K |
| 10:50 | 402.26 | 402.30 | 402.00 | 402.00 | 7.6K |
| 10:55 | 402.26 | 403.00 | 401.00 | 402.00 | 6.8K |
| 11:00 | 401.11 | 402.00 | 401.11 | 401.80 | 4.7K |
| 11:05 | 402.00 | 402.00 | 401.14 | 401.14 | 2.6K |
| 11:10 | 401.14 | 401.25 | 400.99 | 401.25 | 3.0K |
| 11:15 | 401.25 | 401.30 | 401.25 | 401.28 | 1.1K |
| 11:20 | 401.27 | 401.49 | 401.25 | 401.49 | 0.6K |
| 11:25 | 400.97 | 402.50 | 400.90 | 401.99 | 8.9K |
| 11:30 | 401.55 | 402.00 | 401.00 | 401.00 | 2.1K |
| 11:35 | 401.00 | 401.90 | 401.00 | 401.02 | 1.8K |
| 11:40 | 401.02 | 401.70 | 401.02 | 401.68 | 0.8K |
| 11:45 | 401.10 | 401.45 | 401.02 | 401.02 | 0.5K |
| 11:50 | 401.02 | 401.35 | 401.02 | 401.03 | 0.3K |
| 11:55 | 401.03 | 401.90 | 401.03 | 401.50 | 4.6K |
| 12:00 | 401.90 | 401.94 | 400.40 | 400.40 | 8.9K |
| 12:05 | 401.01 | 401.50 | 399.00 | 401.50 | 9.5K |
| 12:10 | 400.00 | 400.00 | 399.02 | 400.00 | 3.1K |
| 12:15 | 400.00 | 400.00 | 399.12 | 399.12 | 1.8K |
| 12:20 | 400.00 | 400.00 | 399.07 | 399.08 | 1.8K |
| 12:25 | 399.10 | 399.10 | 399.08 | 399.08 | 2.2K |
| 12:30 | 399.10 | 399.55 | 398.50 | 398.90 | 4.7K |
| 12:35 | 398.50 | 398.75 | 397.50 | 397.50 | 11.7K |
| 12:40 | 397.50 | 397.95 | 396.50 | 397.95 | 6.4K |
| 12:45 | 397.50 | 397.95 | 397.10 | 397.53 | 1.4K |
| 12:50 | 397.95 | 398.90 | 397.11 | 397.55 | 4.9K |
| 12:55 | 397.54 | 397.99 | 397.11 | 397.11 | 0.6K |
| 13:00 | 397.99 | 398.00 | 395.50 | 396.00 | 22.4K |
| 13:05 | 396.00 | 396.00 | 395.52 | 395.99 | 0.9K |
| 13:10 | 395.99 | 396.26 | 395.00 | 395.00 | 28.3K |
| 13:15 | 395.00 | 395.00 | 394.85 | 394.99 | 11.8K |
| 13:20 | 395.00 | 395.00 | 394.90 | 394.90 | 5.6K |
| 13:25 | 394.88 | 394.99 | 394.80 | 394.80 | 3.2K |
| 13:30 | 394.80 | 396.00 | 394.50 | 396.00 | 7.9K |
| 13:35 | 396.00 | 396.94 | 395.00 | 396.94 | 7.7K |
| 13:40 | 396.10 | 397.00 | 395.40 | 395.40 | 5.6K |
| 13:45 | 395.07 | 396.50 | 395.07 | 395.99 | 6.9K |
| 13:50 | 395.01 | 396.00 | 394.31 | 394.31 | 8.9K |
| 13:55 | 394.44 | 395.00 | 394.26 | 394.50 | 5.4K |
| 14:00 | 394.49 | 395.49 | 394.45 | 395.47 | 5.9K |
| 14:05 | 395.46 | 395.49 | 395.00 | 395.00 | 2.5K |
| 14:10 | 395.00 | 395.00 | 394.98 | 394.98 | 0.5K |
| 14:15 | 394.99 | 395.48 | 394.98 | 395.00 | 22.5K |
| 14:20 | 394.65 | 395.00 | 394.65 | 394.99 | 3.6K |
| 14:25 | 394.90 | 394.99 | 394.68 | 394.68 | 2.7K |
| 14:30 | 394.99 | 395.49 | 394.99 | 395.00 | 9.2K |
| 14:35 | 395.49 | 395.49 | 394.69 | 395.00 | 2.8K |
| 14:40 | 395.00 | 395.99 | 395.00 | 395.51 | 8.3K |
| 14:45 | 395.99 | 396.00 | 394.71 | 394.71 | 17.6K |
| 14:50 | 394.80 | 394.80 | 394.50 | 394.50 | 21.2K |
| 14:55 | 394.50 | 395.00 | 394.00 | 394.50 | 27.8K |
| 15:00 | 394.06 | 395.89 | 393.95 | 393.95 | 25.0K |
| 15:05 | 393.90 | 394.90 | 393.50 | 394.00 | 23.8K |
| 15:10 | 394.25 | 394.90 | 394.00 | 394.89 | 30.2K |
| 15:15 | 394.89 | 394.89 | 393.51 | 394.60 | 26.0K |
| 15:20 | 394.00 | 395.05 | 394.00 | 395.00 | 32.1K |
| 15:25 | 394.50 | 395.79 | 394.50 | 395.00 | 59.1K |
| 16:25 | 394.42 | 394.42 | 394.42 | 394.42 | 0.0K |