595.19
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 382.00 | 384.00 | 382.00 | 382.00 | 6.0K |
| 09:35 | 382.00 | 383.90 | 381.01 | 382.00 | 9.6K |
| 09:40 | 382.00 | 383.00 | 382.00 | 382.00 | 2.3K |
| 09:45 | 381.50 | 381.99 | 381.00 | 381.50 | 5.8K |
| 09:50 | 381.45 | 382.06 | 381.45 | 382.06 | 7.0K |
| 09:55 | 382.06 | 382.50 | 381.50 | 382.50 | 3.2K |
| 10:00 | 382.50 | 382.90 | 381.50 | 381.57 | 6.3K |
| 10:05 | 381.57 | 381.99 | 381.57 | 381.99 | 0.4K |
| 10:10 | 381.99 | 382.50 | 381.60 | 382.00 | 4.5K |
| 10:15 | 382.50 | 382.90 | 382.00 | 382.00 | 1.1K |
| 10:20 | 381.50 | 382.49 | 381.50 | 382.00 | 7.2K |
| 10:25 | 381.99 | 381.99 | 381.56 | 381.72 | 2.1K |
| 10:30 | 381.95 | 381.99 | 381.75 | 381.99 | 4.1K |
| 10:35 | 381.80 | 382.00 | 381.80 | 382.00 | 2.8K |
| 10:40 | 381.99 | 382.00 | 381.99 | 381.99 | 0.4K |
| 10:45 | 381.99 | 381.99 | 381.57 | 381.99 | 2.3K |
| 10:50 | 381.98 | 381.99 | 381.50 | 381.60 | 3.9K |
| 10:55 | 381.50 | 381.52 | 381.50 | 381.51 | 0.7K |
| 11:00 | 381.60 | 381.60 | 381.45 | 381.45 | 4.5K |
| 11:05 | 381.50 | 381.80 | 381.50 | 381.80 | 0.3K |
| 11:10 | 381.99 | 381.99 | 381.10 | 381.50 | 4.4K |
| 11:15 | 382.00 | 382.00 | 381.00 | 381.15 | 11.5K |
| 11:20 | 381.15 | 381.56 | 381.00 | 381.35 | 3.9K |
| 11:25 | 381.56 | 381.99 | 381.52 | 381.99 | 1.2K |
| 11:30 | 381.99 | 382.00 | 381.03 | 381.50 | 2.1K |
| 11:35 | 381.50 | 381.50 | 380.05 | 380.24 | 3.1K |
| 11:40 | 380.75 | 380.90 | 380.23 | 380.90 | 100.6K |
| 11:45 | 380.50 | 380.50 | 380.01 | 380.01 | 4.2K |
| 11:50 | 380.05 | 380.21 | 380.05 | 380.15 | 2.2K |
| 11:55 | 380.50 | 380.50 | 380.40 | 380.50 | 25.2K |
| 12:00 | 380.50 | 380.50 | 380.20 | 380.50 | 0.6K |
| 12:05 | 380.50 | 381.00 | 380.00 | 380.00 | 15.8K |
| 12:10 | 380.99 | 381.00 | 380.50 | 380.50 | 0.8K |
| 12:15 | 380.99 | 380.99 | 380.50 | 380.50 | 0.6K |
| 12:20 | 380.75 | 380.75 | 380.00 | 380.00 | 8.0K |
| 12:25 | 380.75 | 382.00 | 380.00 | 380.37 | 6.4K |
| 12:30 | 380.00 | 380.00 | 380.00 | 380.00 | 2.4K |
| 12:35 | 381.00 | 381.00 | 380.33 | 380.33 | 1.5K |
| 12:40 | 381.00 | 381.02 | 380.12 | 380.12 | 9.0K |
| 12:45 | 381.00 | 381.00 | 378.10 | 378.50 | 30.3K |
| 12:50 | 378.50 | 379.95 | 378.20 | 379.74 | 2.3K |
| 12:55 | 379.70 | 379.70 | 379.00 | 379.66 | 0.8K |
| 13:00 | 379.67 | 379.67 | 378.60 | 378.64 | 2.8K |
| 13:05 | 379.63 | 379.63 | 378.60 | 379.00 | 2.0K |
| 13:10 | 378.50 | 379.00 | 378.50 | 379.00 | 5.8K |
| 13:15 | 379.00 | 379.00 | 378.50 | 379.00 | 1.6K |
| 13:20 | 379.00 | 379.00 | 378.65 | 378.70 | 1.1K |
| 13:25 | 379.00 | 379.56 | 379.00 | 379.00 | 1.2K |
| 13:30 | 379.00 | 379.00 | 378.65 | 378.65 | 0.9K |
| 13:35 | 378.98 | 378.99 | 378.98 | 378.99 | 0.1K |
| 13:40 | 378.71 | 378.99 | 378.00 | 378.00 | 21.1K |
| 13:45 | 378.00 | 378.00 | 375.80 | 376.44 | 8.4K |
| 13:50 | 376.00 | 379.00 | 376.00 | 376.00 | 10.5K |
| 13:55 | 378.94 | 378.94 | 376.02 | 377.00 | 93.8K |
| 14:00 | 376.63 | 378.00 | 376.63 | 377.49 | 2.7K |
| 14:05 | 377.49 | 378.65 | 377.20 | 378.50 | 2.6K |
| 14:10 | 378.00 | 378.00 | 377.27 | 378.00 | 1.6K |
| 14:15 | 378.00 | 378.00 | 377.99 | 378.00 | 0.6K |
| 14:20 | 378.40 | 378.94 | 378.10 | 378.94 | 2.1K |
| 14:25 | 378.00 | 378.17 | 377.30 | 377.30 | 8.3K |
| 14:30 | 377.00 | 377.00 | 375.50 | 375.50 | 36.1K |
| 14:35 | 375.05 | 376.89 | 374.99 | 375.74 | 21.8K |
| 14:40 | 375.01 | 376.00 | 373.23 | 373.30 | 15.1K |
| 14:45 | 373.30 | 374.00 | 372.20 | 372.69 | 34.2K |
| 14:50 | 372.49 | 373.00 | 371.06 | 371.99 | 26.8K |
| 14:55 | 371.99 | 372.95 | 371.50 | 371.50 | 20.4K |
| 15:00 | 371.15 | 372.00 | 371.15 | 372.00 | 6.7K |
| 15:05 | 371.50 | 372.93 | 371.00 | 372.88 | 16.2K |
| 15:10 | 372.00 | 372.94 | 371.01 | 372.04 | 7.6K |
| 15:15 | 372.48 | 373.00 | 372.01 | 372.50 | 23.6K |
| 15:20 | 372.48 | 372.50 | 371.50 | 371.50 | 12.9K |
| 15:25 | 371.00 | 372.00 | 371.00 | 371.50 | 18.1K |
| 15:30 | 371.50 | 371.50 | 371.50 | 371.50 | 5.6K |
| 16:25 | 371.89 | 371.89 | 371.89 | 371.89 | 0.0K |