592.75
Last Update: 2025-10-06
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 376.01 | 379.85 | 375.50 | 377.00 | 7.5K |
| 09:35 | 377.00 | 377.00 | 376.01 | 377.00 | 8.7K |
| 09:40 | 376.21 | 377.00 | 376.21 | 376.40 | 1.2K |
| 09:45 | 376.40 | 378.00 | 376.40 | 378.00 | 8.6K |
| 09:50 | 377.99 | 378.00 | 377.51 | 377.51 | 3.6K |
| 09:55 | 377.50 | 378.00 | 376.90 | 378.00 | 4.2K |
| 10:00 | 377.00 | 378.50 | 377.00 | 378.50 | 5.6K |
| 10:05 | 378.50 | 381.50 | 378.50 | 381.00 | 29.5K |
| 10:10 | 381.00 | 381.30 | 380.05 | 380.08 | 11.2K |
| 10:15 | 380.08 | 380.50 | 380.00 | 380.15 | 23.0K |
| 10:20 | 380.10 | 380.10 | 377.51 | 377.53 | 17.8K |
| 10:25 | 377.53 | 379.05 | 377.53 | 379.05 | 3.7K |
| 10:30 | 379.48 | 380.00 | 379.01 | 379.99 | 4.8K |
| 10:35 | 380.00 | 381.00 | 380.00 | 380.30 | 9.3K |
| 10:40 | 380.20 | 381.00 | 379.03 | 379.03 | 4.6K |
| 10:45 | 379.00 | 379.50 | 379.00 | 379.50 | 1.0K |
| 10:50 | 379.03 | 379.39 | 379.00 | 379.10 | 4.9K |
| 10:55 | 378.70 | 379.38 | 378.70 | 379.20 | 2.4K |
| 11:00 | 379.20 | 379.20 | 378.50 | 379.00 | 4.5K |
| 11:05 | 378.50 | 379.00 | 378.50 | 379.00 | 1.0K |
| 11:10 | 379.00 | 379.00 | 378.50 | 378.50 | 0.1K |
| 11:15 | 378.50 | 379.20 | 378.50 | 379.20 | 5.4K |
| 11:20 | 379.50 | 379.50 | 379.20 | 379.20 | 0.1K |
| 11:25 | 379.20 | 379.45 | 379.20 | 379.40 | 16.1K |
| 11:30 | 379.40 | 379.40 | 379.20 | 379.35 | 7.0K |
| 11:35 | 379.20 | 379.35 | 379.20 | 379.35 | 0.3K |
| 11:40 | 378.50 | 378.50 | 378.50 | 378.50 | 1.4K |
| 11:45 | 378.50 | 379.30 | 378.50 | 379.00 | 0.4K |
| 11:50 | 378.50 | 379.00 | 378.50 | 379.00 | 0.4K |
| 11:55 | 379.00 | 379.00 | 379.00 | 379.00 | 0.4K |
| 12:00 | 379.00 | 379.30 | 379.00 | 379.00 | 1.3K |
| 12:05 | 378.51 | 378.51 | 378.51 | 378.51 | 0.0K |
| 12:10 | 378.52 | 378.52 | 378.52 | 378.52 | 2.0K |
| 12:15 | 378.52 | 378.52 | 378.06 | 378.52 | 1.5K |
| 12:20 | 378.80 | 379.00 | 378.10 | 378.50 | 1.1K |
| 12:25 | 379.19 | 379.19 | 379.00 | 379.00 | 0.0K |
| 12:30 | 379.00 | 379.00 | 378.50 | 378.50 | 0.4K |
| 12:35 | 378.95 | 378.95 | 378.55 | 378.55 | 0.1K |
| 12:40 | 378.60 | 379.00 | 378.60 | 379.00 | 0.9K |
| 12:45 | 379.19 | 379.30 | 379.19 | 379.30 | 1.6K |
| 12:50 | 379.20 | 379.39 | 379.20 | 379.20 | 1.3K |
| 12:55 | 379.35 | 379.35 | 378.50 | 378.50 | 2.4K |
| 13:00 | 378.50 | 379.35 | 378.50 | 378.61 | 0.2K |
| 13:05 | 378.60 | 378.60 | 378.52 | 378.52 | 0.3K |
| 13:10 | 379.30 | 379.33 | 378.75 | 378.75 | 2.6K |
| 13:15 | 379.35 | 379.39 | 378.79 | 379.39 | 1.7K |
| 13:20 | 379.00 | 379.45 | 379.00 | 379.10 | 2.3K |
| 13:25 | 379.10 | 379.10 | 379.00 | 379.00 | 0.8K |
| 13:30 | 379.10 | 379.10 | 379.00 | 379.00 | 2.1K |
| 13:35 | 379.00 | 379.00 | 378.75 | 378.75 | 3.9K |
| 13:40 | 378.95 | 378.95 | 378.52 | 378.52 | 0.2K |
| 13:45 | 378.52 | 378.95 | 378.52 | 378.95 | 0.4K |
| 13:50 | 378.57 | 378.95 | 378.57 | 378.95 | 1.1K |
| 13:55 | 378.95 | 378.95 | 378.95 | 378.95 | 1.0K |
| 14:00 | 378.80 | 378.99 | 378.80 | 378.80 | 2.1K |
| 14:05 | 378.80 | 378.80 | 378.52 | 378.52 | 0.5K |
| 14:10 | 378.52 | 379.00 | 378.51 | 378.80 | 3.5K |
| 14:15 | 378.50 | 378.95 | 378.50 | 378.80 | 1.3K |
| 14:20 | 378.50 | 378.51 | 378.50 | 378.51 | 0.1K |
| 14:25 | 378.50 | 379.00 | 378.40 | 379.00 | 1.4K |
| 14:30 | 378.01 | 378.50 | 378.01 | 378.50 | 1.8K |
| 14:35 | 378.03 | 378.51 | 378.03 | 378.51 | 2.6K |
| 14:40 | 378.51 | 379.45 | 378.51 | 379.02 | 1.3K |
| 14:45 | 379.50 | 379.50 | 379.02 | 379.50 | 0.9K |
| 14:50 | 379.02 | 379.50 | 379.00 | 379.20 | 4.5K |
| 14:55 | 379.01 | 379.88 | 379.01 | 379.88 | 2.8K |
| 15:00 | 379.65 | 379.88 | 379.01 | 379.80 | 1.9K |
| 15:05 | 379.50 | 379.50 | 378.50 | 379.00 | 5.7K |
| 15:10 | 378.51 | 379.00 | 378.00 | 378.50 | 14.7K |
| 15:15 | 378.50 | 378.50 | 377.50 | 378.00 | 4.4K |
| 15:20 | 377.99 | 377.99 | 376.00 | 377.00 | 17.9K |
| 15:25 | 376.99 | 377.90 | 376.00 | 376.40 | 19.5K |
| 16:25 | 377.37 | 377.37 | 377.37 | 377.37 | 0.0K |