595.19
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 380.00 | 381.96 | 380.00 | 381.96 | 8.9K |
| 09:35 | 381.00 | 382.50 | 381.00 | 382.50 | 9.8K |
| 09:40 | 382.86 | 382.86 | 380.00 | 380.94 | 17.9K |
| 09:45 | 380.94 | 380.94 | 375.00 | 380.00 | 4.2K |
| 09:50 | 380.00 | 380.00 | 378.18 | 380.00 | 1.3K |
| 09:55 | 379.99 | 379.99 | 378.30 | 378.30 | 0.6K |
| 10:00 | 378.30 | 379.48 | 378.17 | 378.17 | 6.2K |
| 10:05 | 378.99 | 378.99 | 378.25 | 378.99 | 1.6K |
| 10:10 | 378.50 | 379.00 | 378.05 | 378.05 | 3.0K |
| 10:15 | 378.05 | 379.90 | 377.78 | 379.49 | 6.5K |
| 10:20 | 379.00 | 379.89 | 377.51 | 377.51 | 5.7K |
| 10:25 | 378.97 | 378.97 | 376.07 | 378.51 | 5.9K |
| 10:30 | 378.51 | 379.00 | 378.00 | 378.00 | 9.6K |
| 10:35 | 378.00 | 379.00 | 377.50 | 378.99 | 1.0K |
| 10:40 | 378.99 | 378.99 | 377.75 | 378.00 | 1.2K |
| 10:45 | 378.00 | 379.50 | 378.00 | 379.50 | 1.1K |
| 10:50 | 379.01 | 380.00 | 379.00 | 380.00 | 13.2K |
| 10:55 | 380.00 | 380.00 | 379.01 | 379.99 | 1.9K |
| 11:00 | 379.99 | 380.39 | 379.99 | 380.39 | 5.5K |
| 11:05 | 380.39 | 381.00 | 380.39 | 380.99 | 11.1K |
| 11:10 | 380.40 | 380.75 | 380.40 | 380.40 | 5.0K |
| 11:15 | 380.40 | 380.40 | 380.39 | 380.39 | 1.0K |
| 11:20 | 380.39 | 380.39 | 380.25 | 380.25 | 0.2K |
| 11:25 | 380.25 | 382.40 | 380.25 | 382.00 | 26.6K |
| 11:30 | 382.39 | 383.00 | 381.60 | 382.00 | 26.9K |
| 11:35 | 382.00 | 382.95 | 381.47 | 381.47 | 8.6K |
| 11:40 | 381.50 | 382.00 | 381.50 | 381.99 | 6.8K |
| 11:45 | 381.99 | 381.99 | 380.08 | 381.50 | 8.2K |
| 11:50 | 381.50 | 381.50 | 380.06 | 380.07 | 2.0K |
| 11:55 | 381.00 | 381.50 | 379.00 | 379.49 | 9.9K |
| 12:00 | 379.49 | 379.49 | 378.95 | 379.48 | 1.2K |
| 12:05 | 379.48 | 379.99 | 379.48 | 379.99 | 2.2K |
| 12:10 | 379.00 | 379.00 | 378.79 | 378.79 | 1.9K |
| 12:15 | 378.79 | 379.99 | 378.79 | 379.98 | 1.0K |
| 12:20 | 379.98 | 379.98 | 378.80 | 378.80 | 0.2K |
| 12:25 | 378.24 | 379.00 | 377.60 | 378.00 | 14.6K |
| 12:30 | 377.65 | 378.20 | 377.65 | 377.81 | 1.7K |
| 12:35 | 378.00 | 378.00 | 377.60 | 377.60 | 2.7K |
| 12:40 | 377.00 | 378.00 | 377.00 | 377.55 | 5.6K |
| 12:45 | 377.60 | 380.00 | 377.60 | 380.00 | 12.0K |
| 12:50 | 379.99 | 385.00 | 378.51 | 384.01 | 85.5K |
| 12:55 | 383.05 | 385.05 | 383.05 | 384.98 | 33.9K |
| 13:00 | 384.90 | 385.00 | 381.02 | 384.00 | 15.8K |
| 13:05 | 384.00 | 389.00 | 383.11 | 388.50 | 75.5K |
| 13:10 | 388.99 | 389.98 | 388.15 | 389.75 | 68.5K |
| 13:15 | 389.02 | 389.97 | 387.00 | 389.05 | 47.9K |
| 13:20 | 389.00 | 389.00 | 386.22 | 387.50 | 19.2K |
| 13:25 | 387.03 | 387.89 | 386.25 | 386.99 | 7.2K |
| 13:30 | 386.99 | 387.47 | 386.25 | 387.47 | 4.8K |
| 13:35 | 387.49 | 388.25 | 387.00 | 388.25 | 8.9K |
| 13:40 | 388.00 | 388.00 | 387.00 | 387.00 | 1.8K |
| 13:45 | 387.50 | 387.50 | 387.00 | 387.00 | 3.5K |
| 13:50 | 387.00 | 387.45 | 386.50 | 387.00 | 3.0K |
| 13:55 | 386.01 | 389.70 | 385.51 | 387.02 | 33.9K |
| 14:00 | 387.00 | 387.00 | 386.00 | 386.00 | 12.1K |
| 14:05 | 386.00 | 386.00 | 385.55 | 386.00 | 8.0K |
| 14:10 | 386.50 | 386.97 | 386.00 | 386.00 | 14.0K |
| 14:15 | 386.95 | 386.95 | 386.02 | 386.06 | 3.3K |
| 14:20 | 386.11 | 386.50 | 386.06 | 386.50 | 5.8K |
| 14:25 | 386.50 | 386.93 | 386.10 | 386.25 | 3.4K |
| 14:30 | 386.50 | 386.89 | 386.50 | 386.55 | 1.4K |
| 14:35 | 386.88 | 386.88 | 386.07 | 386.88 | 2.2K |
| 14:40 | 386.88 | 386.88 | 386.06 | 386.25 | 3.3K |
| 14:45 | 386.01 | 386.84 | 385.57 | 385.60 | 13.6K |
| 14:50 | 385.60 | 385.60 | 384.53 | 384.53 | 16.5K |
| 14:55 | 384.52 | 385.00 | 384.00 | 384.50 | 5.2K |
| 15:00 | 384.50 | 385.60 | 384.50 | 385.06 | 3.8K |
| 15:05 | 385.00 | 386.79 | 385.00 | 386.79 | 5.8K |
| 15:10 | 386.10 | 387.00 | 385.00 | 385.50 | 16.3K |
| 15:15 | 385.50 | 386.90 | 385.00 | 386.90 | 15.7K |
| 15:20 | 386.99 | 387.00 | 386.00 | 387.00 | 19.8K |
| 15:25 | 387.01 | 388.11 | 387.01 | 388.11 | 51.3K |
| 16:25 | 386.78 | 386.78 | 386.78 | 386.78 | 0.0K |