595.19
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 394.10 | 398.40 | 394.00 | 396.00 | 3.8K |
| 09:35 | 396.00 | 397.00 | 391.30 | 392.00 | 13.5K |
| 09:40 | 392.00 | 392.50 | 391.07 | 391.07 | 12.9K |
| 09:45 | 391.50 | 391.94 | 391.00 | 391.01 | 8.8K |
| 09:50 | 391.50 | 393.00 | 391.01 | 392.50 | 6.0K |
| 09:55 | 392.50 | 392.99 | 392.50 | 392.60 | 1.5K |
| 10:00 | 392.50 | 393.00 | 392.00 | 392.99 | 2.0K |
| 10:05 | 392.89 | 392.89 | 392.80 | 392.80 | 0.1K |
| 10:10 | 392.50 | 392.50 | 391.00 | 391.85 | 5.6K |
| 10:15 | 391.85 | 391.85 | 391.50 | 391.75 | 0.7K |
| 10:20 | 391.75 | 391.75 | 391.30 | 391.74 | 2.5K |
| 10:25 | 391.70 | 392.00 | 391.30 | 391.31 | 1.8K |
| 10:30 | 391.60 | 392.49 | 391.60 | 392.01 | 1.1K |
| 10:35 | 392.45 | 393.00 | 392.01 | 392.50 | 6.6K |
| 10:40 | 392.70 | 392.70 | 392.01 | 392.01 | 2.2K |
| 10:45 | 392.01 | 394.50 | 392.01 | 394.47 | 5.3K |
| 10:50 | 394.45 | 394.70 | 393.06 | 393.06 | 3.2K |
| 10:55 | 393.94 | 393.94 | 393.92 | 393.92 | 0.1K |
| 11:00 | 393.12 | 393.92 | 392.50 | 393.80 | 1.9K |
| 11:05 | 393.00 | 393.50 | 393.00 | 393.50 | 2.5K |
| 11:10 | 393.50 | 394.50 | 393.50 | 393.65 | 3.2K |
| 11:15 | 393.75 | 394.00 | 393.75 | 394.00 | 1.0K |
| 11:20 | 393.76 | 394.00 | 393.65 | 394.00 | 1.3K |
| 11:25 | 393.65 | 394.39 | 393.65 | 394.39 | 2.3K |
| 11:30 | 394.48 | 395.25 | 394.21 | 394.21 | 12.3K |
| 11:35 | 394.99 | 394.99 | 393.50 | 393.50 | 3.0K |
| 11:40 | 393.50 | 393.50 | 392.00 | 392.20 | 8.3K |
| 11:45 | 392.80 | 393.00 | 392.50 | 392.50 | 1.4K |
| 11:50 | 392.50 | 392.99 | 392.20 | 392.99 | 1.3K |
| 11:55 | 392.99 | 393.00 | 392.99 | 393.00 | 1.7K |
| 12:00 | 393.00 | 394.88 | 393.00 | 394.88 | 2.6K |
| 12:05 | 394.25 | 395.00 | 394.00 | 395.00 | 5.9K |
| 12:10 | 394.90 | 394.90 | 394.00 | 394.00 | 0.8K |
| 12:15 | 394.20 | 394.20 | 393.52 | 393.52 | 0.3K |
| 12:20 | 394.00 | 394.00 | 392.50 | 393.00 | 2.2K |
| 12:25 | 392.98 | 392.98 | 392.50 | 392.50 | 1.1K |
| 12:30 | 392.50 | 393.99 | 392.08 | 393.99 | 1.4K |
| 12:35 | 393.99 | 393.99 | 392.98 | 393.90 | 4.3K |
| 12:40 | 393.16 | 393.51 | 393.15 | 393.51 | 2.2K |
| 12:45 | 394.00 | 394.00 | 393.11 | 393.11 | 2.4K |
| 12:50 | 393.50 | 393.50 | 392.70 | 392.70 | 1.2K |
| 12:55 | 393.00 | 393.00 | 392.07 | 392.70 | 1.6K |
| 13:00 | 392.52 | 392.69 | 392.50 | 392.69 | 1.6K |
| 13:05 | 392.07 | 393.00 | 392.07 | 392.99 | 3.0K |
| 13:10 | 392.99 | 392.99 | 392.00 | 392.26 | 9.0K |
| 13:15 | 392.43 | 393.85 | 392.25 | 393.00 | 1.2K |
| 13:20 | 393.89 | 393.89 | 393.87 | 393.87 | 0.2K |
| 13:25 | 393.79 | 393.79 | 393.25 | 393.79 | 0.5K |
| 13:30 | 393.79 | 393.79 | 393.79 | 393.79 | 1.0K |
| 13:40 | 393.75 | 393.80 | 393.01 | 393.01 | 1.8K |
| 13:45 | 393.50 | 394.89 | 393.50 | 394.89 | 11.0K |
| 13:50 | 394.50 | 395.00 | 394.22 | 395.00 | 4.7K |
| 13:55 | 395.00 | 395.25 | 394.80 | 394.80 | 3.5K |
| 14:00 | 394.50 | 395.96 | 394.23 | 395.50 | 10.2K |
| 14:05 | 396.00 | 398.15 | 395.25 | 397.50 | 34.0K |
| 14:10 | 397.50 | 402.50 | 397.00 | 402.50 | 81.3K |
| 14:15 | 402.50 | 409.00 | 402.50 | 405.50 | 118.7K |
| 14:20 | 405.12 | 410.00 | 405.00 | 407.90 | 128.5K |
| 14:25 | 407.90 | 409.50 | 407.13 | 407.50 | 53.7K |
| 14:30 | 408.00 | 409.05 | 407.50 | 407.61 | 32.3K |
| 14:35 | 407.61 | 407.99 | 405.50 | 406.10 | 25.2K |
| 14:40 | 405.50 | 406.90 | 405.50 | 406.10 | 27.3K |
| 14:45 | 406.10 | 408.20 | 405.52 | 408.20 | 43.8K |
| 14:50 | 408.00 | 409.01 | 407.07 | 408.01 | 35.2K |
| 14:55 | 408.51 | 408.51 | 407.12 | 408.50 | 21.6K |
| 15:00 | 408.50 | 413.90 | 408.50 | 412.99 | 165.4K |
| 15:05 | 413.00 | 419.49 | 412.13 | 417.22 | 180.2K |
| 15:10 | 417.15 | 420.99 | 416.00 | 418.85 | 139.9K |
| 15:15 | 418.85 | 424.44 | 418.85 | 422.00 | 206.7K |
| 15:20 | 422.00 | 422.64 | 417.51 | 418.49 | 66.4K |
| 15:25 | 418.50 | 419.95 | 416.25 | 417.00 | 69.3K |
| 16:25 | 417.59 | 417.59 | 417.59 | 417.59 | 0.0K |