595.19
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 379.00 | 383.90 | 375.00 | 383.90 | 90.2K |
| 09:35 | 381.90 | 384.90 | 380.01 | 381.50 | 60.1K |
| 09:40 | 381.94 | 382.99 | 380.00 | 380.95 | 46.1K |
| 09:45 | 381.00 | 381.90 | 380.70 | 381.00 | 11.5K |
| 09:50 | 381.00 | 381.88 | 379.00 | 379.00 | 18.5K |
| 09:55 | 378.00 | 381.05 | 378.00 | 380.00 | 26.7K |
| 10:00 | 380.01 | 381.05 | 380.00 | 380.05 | 5.0K |
| 10:05 | 380.07 | 380.99 | 379.01 | 379.99 | 15.6K |
| 10:10 | 379.50 | 380.00 | 379.10 | 379.10 | 9.6K |
| 10:15 | 379.06 | 381.00 | 379.01 | 381.00 | 15.3K |
| 10:20 | 381.00 | 381.00 | 379.01 | 380.88 | 32.2K |
| 10:25 | 380.00 | 381.01 | 380.00 | 381.01 | 6.5K |
| 10:30 | 381.00 | 381.79 | 380.51 | 381.47 | 13.4K |
| 10:35 | 380.51 | 381.60 | 380.51 | 381.50 | 5.9K |
| 10:40 | 381.60 | 381.99 | 380.80 | 381.70 | 4.1K |
| 10:45 | 381.70 | 382.39 | 381.10 | 382.00 | 6.6K |
| 10:50 | 382.00 | 382.61 | 381.30 | 382.40 | 13.6K |
| 10:55 | 382.97 | 383.50 | 382.51 | 382.99 | 4.8K |
| 11:00 | 383.00 | 384.00 | 382.99 | 383.40 | 12.3K |
| 11:05 | 383.40 | 385.90 | 383.40 | 383.95 | 26.3K |
| 11:10 | 384.00 | 385.79 | 384.00 | 384.99 | 9.2K |
| 11:15 | 384.99 | 392.00 | 384.00 | 390.99 | 136.9K |
| 11:20 | 390.99 | 390.99 | 388.00 | 390.00 | 60.8K |
| 11:25 | 389.94 | 390.00 | 389.00 | 389.80 | 13.9K |
| 12:30 | 389.00 | 390.00 | 387.00 | 389.00 | 11.8K |
| 12:35 | 389.05 | 390.01 | 389.00 | 390.00 | 20.5K |
| 12:40 | 390.00 | 391.74 | 390.00 | 390.50 | 17.4K |
| 12:45 | 390.50 | 391.00 | 389.50 | 389.50 | 10.8K |
| 12:50 | 389.50 | 390.40 | 388.10 | 389.01 | 8.7K |
| 12:55 | 390.00 | 390.00 | 388.00 | 388.11 | 11.3K |
| 13:00 | 388.15 | 389.48 | 388.15 | 388.80 | 4.0K |
| 13:05 | 389.00 | 391.00 | 388.01 | 389.00 | 17.8K |
| 13:10 | 388.05 | 388.99 | 386.00 | 386.02 | 20.8K |
| 13:15 | 386.50 | 387.00 | 386.00 | 386.88 | 17.6K |
| 13:20 | 386.88 | 386.89 | 384.00 | 384.00 | 9.7K |
| 13:25 | 384.90 | 384.90 | 383.01 | 383.49 | 7.2K |
| 13:30 | 383.48 | 383.49 | 383.00 | 383.48 | 3.0K |
| 13:35 | 383.40 | 383.40 | 381.50 | 381.51 | 2.4K |
| 13:40 | 382.00 | 383.40 | 382.00 | 383.01 | 3.3K |
| 13:45 | 383.00 | 383.00 | 382.50 | 382.50 | 1.9K |
| 13:50 | 382.05 | 385.40 | 382.05 | 385.40 | 56.1K |
| 13:55 | 385.80 | 387.00 | 385.40 | 385.99 | 13.5K |
| 14:00 | 386.00 | 387.00 | 386.00 | 386.97 | 1.9K |
| 14:05 | 386.96 | 386.97 | 385.00 | 385.00 | 3.2K |
| 14:10 | 385.80 | 386.00 | 385.80 | 386.00 | 2.4K |
| 14:15 | 385.80 | 386.50 | 385.80 | 386.50 | 0.7K |
| 14:20 | 386.50 | 386.50 | 385.01 | 386.00 | 2.7K |
| 14:25 | 386.00 | 386.96 | 385.40 | 386.00 | 3.5K |
| 14:30 | 385.50 | 385.50 | 385.00 | 385.00 | 4.3K |
| 14:35 | 384.35 | 385.46 | 384.35 | 385.46 | 1.4K |
| 14:40 | 385.46 | 385.46 | 385.00 | 385.00 | 1.8K |
| 14:45 | 384.70 | 385.00 | 384.40 | 384.40 | 2.9K |
| 14:50 | 384.40 | 386.00 | 384.40 | 384.70 | 12.7K |
| 14:55 | 385.00 | 385.00 | 384.50 | 385.00 | 4.0K |
| 15:00 | 385.00 | 386.00 | 385.00 | 386.00 | 3.4K |
| 15:05 | 386.39 | 388.90 | 386.39 | 388.39 | 49.5K |
| 15:10 | 388.39 | 389.50 | 388.39 | 388.50 | 27.2K |
| 15:15 | 388.65 | 388.99 | 388.00 | 388.03 | 9.3K |
| 15:20 | 388.06 | 388.50 | 386.50 | 387.00 | 22.4K |
| 15:25 | 386.11 | 387.99 | 386.11 | 387.90 | 45.2K |
| 16:25 | 387.72 | 387.72 | 387.72 | 387.72 | 0.0K |