595.19
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 386.00 | 390.00 | 386.00 | 388.10 | 13.0K |
| 09:35 | 390.00 | 390.01 | 387.50 | 388.99 | 17.4K |
| 09:40 | 388.30 | 394.98 | 388.30 | 393.00 | 11.8K |
| 09:45 | 393.00 | 393.00 | 391.00 | 391.00 | 7.0K |
| 09:50 | 390.20 | 391.00 | 388.01 | 389.90 | 6.9K |
| 09:55 | 390.00 | 390.00 | 388.89 | 389.40 | 2.7K |
| 10:00 | 389.45 | 389.50 | 389.30 | 389.38 | 0.7K |
| 10:05 | 389.00 | 390.00 | 388.16 | 389.00 | 13.1K |
| 10:10 | 389.00 | 389.98 | 388.16 | 389.90 | 4.3K |
| 10:15 | 389.00 | 389.80 | 387.00 | 387.00 | 16.2K |
| 10:20 | 388.00 | 388.00 | 387.00 | 387.52 | 7.6K |
| 10:25 | 387.95 | 388.05 | 387.90 | 387.90 | 2.9K |
| 10:30 | 387.90 | 387.90 | 387.00 | 387.00 | 12.2K |
| 10:35 | 386.99 | 386.99 | 386.00 | 386.99 | 8.0K |
| 10:40 | 386.98 | 386.98 | 386.55 | 386.96 | 2.2K |
| 10:45 | 386.50 | 388.00 | 386.01 | 388.00 | 11.6K |
| 10:50 | 388.00 | 388.00 | 387.80 | 387.80 | 0.4K |
| 10:55 | 387.50 | 388.00 | 387.50 | 388.00 | 4.3K |
| 11:00 | 388.00 | 388.90 | 388.00 | 388.79 | 1.6K |
| 11:05 | 388.49 | 388.49 | 388.00 | 388.00 | 1.0K |
| 11:10 | 387.99 | 388.00 | 387.11 | 387.11 | 4.1K |
| 11:15 | 388.41 | 388.41 | 387.50 | 387.99 | 0.3K |
| 11:20 | 387.99 | 388.00 | 386.05 | 388.00 | 9.9K |
| 11:25 | 389.00 | 389.00 | 387.07 | 387.49 | 6.6K |
| 11:30 | 387.49 | 387.49 | 386.52 | 387.00 | 1.2K |
| 11:35 | 387.00 | 388.00 | 386.03 | 387.89 | 5.1K |
| 11:40 | 387.89 | 388.00 | 387.00 | 387.60 | 3.4K |
| 11:45 | 387.49 | 387.49 | 387.00 | 387.00 | 4.8K |
| 11:50 | 387.01 | 387.49 | 387.01 | 387.49 | 1.3K |
| 11:55 | 387.00 | 388.49 | 387.00 | 387.00 | 0.9K |
| 12:00 | 386.90 | 388.49 | 386.00 | 386.95 | 13.3K |
| 12:05 | 386.07 | 386.07 | 380.10 | 380.10 | 12.3K |
| 12:10 | 380.99 | 381.83 | 380.21 | 381.50 | 14.4K |
| 12:15 | 381.11 | 381.83 | 380.50 | 380.52 | 11.3K |
| 12:20 | 380.51 | 382.50 | 380.51 | 382.50 | 7.0K |
| 12:25 | 382.80 | 382.80 | 381.99 | 382.00 | 1.9K |
| 12:30 | 382.00 | 382.00 | 381.00 | 381.00 | 1.5K |
| 12:35 | 381.99 | 382.00 | 381.99 | 382.00 | 3.3K |
| 12:40 | 381.81 | 381.81 | 380.01 | 380.01 | 8.9K |
| 12:45 | 380.99 | 381.00 | 379.00 | 379.00 | 17.8K |
| 12:50 | 379.01 | 379.99 | 378.01 | 378.89 | 9.4K |
| 12:55 | 379.50 | 380.45 | 378.89 | 379.10 | 5.5K |
| 13:00 | 380.01 | 381.00 | 380.01 | 381.00 | 1.0K |
| 13:05 | 380.50 | 380.50 | 380.11 | 380.11 | 0.5K |
| 13:10 | 380.30 | 380.50 | 380.30 | 380.50 | 1.8K |
| 13:15 | 380.50 | 380.50 | 380.30 | 380.30 | 2.1K |
| 13:20 | 380.11 | 380.31 | 379.10 | 379.30 | 3.0K |
| 13:25 | 379.07 | 379.30 | 378.00 | 378.00 | 22.0K |
| 13:30 | 378.00 | 378.00 | 375.50 | 375.50 | 21.6K |
| 13:35 | 375.50 | 375.50 | 364.00 | 367.00 | 34.7K |
| 13:40 | 367.89 | 370.00 | 367.00 | 370.00 | 9.1K |
| 13:45 | 370.00 | 371.78 | 369.00 | 371.49 | 8.7K |
| 13:50 | 371.49 | 372.96 | 369.00 | 369.00 | 12.9K |
| 13:55 | 368.95 | 370.00 | 368.50 | 370.00 | 10.3K |
| 14:00 | 368.99 | 370.50 | 368.50 | 370.00 | 12.4K |
| 14:05 | 370.00 | 370.00 | 369.50 | 369.50 | 0.7K |
| 14:10 | 369.81 | 369.99 | 369.81 | 369.99 | 1.8K |
| 14:15 | 370.00 | 370.00 | 369.00 | 369.99 | 3.6K |
| 14:20 | 369.99 | 371.49 | 367.00 | 367.00 | 16.0K |
| 14:25 | 367.00 | 367.73 | 365.01 | 366.00 | 13.4K |
| 14:30 | 366.00 | 366.44 | 364.00 | 365.00 | 20.0K |
| 14:35 | 365.00 | 365.00 | 360.51 | 361.89 | 23.2K |
| 14:40 | 361.89 | 363.50 | 361.80 | 362.50 | 3.5K |
| 14:45 | 362.20 | 362.50 | 359.07 | 360.00 | 49.9K |
| 14:50 | 360.49 | 360.49 | 359.00 | 359.40 | 26.1K |
| 14:55 | 359.00 | 361.01 | 358.68 | 361.00 | 57.7K |
| 15:00 | 361.00 | 361.00 | 358.68 | 358.68 | 79.8K |
| 15:05 | 358.68 | 358.68 | 358.68 | 358.68 | 17.7K |
| 15:10 | 358.68 | 360.00 | 358.68 | 360.00 | 41.4K |
| 15:15 | 360.00 | 360.00 | 358.68 | 359.00 | 26.9K |
| 15:20 | 359.24 | 361.00 | 359.24 | 360.00 | 14.6K |
| 15:25 | 359.98 | 361.50 | 359.98 | 360.90 | 33.0K |
| 16:25 | 359.13 | 359.13 | 359.13 | 359.13 | 0.0K |