595.19
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 389.00 | 390.10 | 389.00 | 390.00 | 12.1K |
| 09:35 | 390.50 | 390.50 | 388.00 | 388.03 | 10.9K |
| 09:40 | 388.99 | 389.00 | 387.50 | 388.00 | 16.3K |
| 09:45 | 388.00 | 391.97 | 388.00 | 391.00 | 28.6K |
| 09:50 | 391.05 | 393.00 | 387.00 | 392.50 | 85.7K |
| 09:55 | 392.00 | 392.00 | 390.50 | 391.90 | 31.5K |
| 10:00 | 391.90 | 394.00 | 391.89 | 393.90 | 30.2K |
| 10:05 | 393.81 | 393.90 | 393.00 | 393.25 | 9.0K |
| 10:10 | 393.25 | 393.39 | 392.11 | 392.11 | 21.0K |
| 10:15 | 393.00 | 393.00 | 392.00 | 392.50 | 12.6K |
| 10:20 | 392.00 | 393.00 | 392.00 | 392.97 | 5.6K |
| 10:25 | 392.97 | 393.00 | 391.00 | 392.10 | 5.5K |
| 10:30 | 392.01 | 392.98 | 392.01 | 392.95 | 1.9K |
| 10:35 | 392.50 | 392.50 | 392.00 | 392.45 | 8.4K |
| 10:40 | 392.45 | 392.88 | 392.00 | 392.00 | 4.9K |
| 10:45 | 391.01 | 392.88 | 391.00 | 391.01 | 6.0K |
| 10:50 | 391.40 | 393.00 | 391.40 | 393.00 | 16.2K |
| 10:55 | 393.00 | 393.00 | 392.05 | 393.00 | 10.7K |
| 11:00 | 393.99 | 396.00 | 392.80 | 396.00 | 74.5K |
| 11:05 | 396.00 | 399.20 | 395.99 | 398.50 | 148.8K |
| 11:10 | 398.40 | 399.90 | 397.02 | 399.40 | 125.5K |
| 11:15 | 399.71 | 404.00 | 399.40 | 401.05 | 173.5K |
| 11:20 | 401.00 | 403.00 | 401.00 | 401.00 | 22.4K |
| 11:25 | 402.00 | 402.00 | 400.55 | 401.00 | 10.5K |
| 11:30 | 400.55 | 401.60 | 398.00 | 398.02 | 43.7K |
| 11:35 | 398.50 | 399.50 | 398.05 | 399.49 | 12.6K |
| 11:40 | 399.01 | 399.40 | 398.06 | 398.50 | 3.4K |
| 11:45 | 399.20 | 399.84 | 398.50 | 399.80 | 7.0K |
| 11:50 | 399.80 | 399.85 | 399.00 | 399.01 | 2.4K |
| 11:55 | 399.01 | 399.70 | 399.00 | 399.49 | 7.6K |
| 12:00 | 399.01 | 399.69 | 399.01 | 399.50 | 5.5K |
| 12:05 | 399.50 | 399.98 | 399.04 | 399.04 | 3.7K |
| 12:10 | 399.00 | 399.90 | 397.00 | 397.95 | 19.0K |
| 12:15 | 397.95 | 399.00 | 397.02 | 397.51 | 5.4K |
| 12:20 | 397.98 | 400.00 | 397.98 | 400.00 | 12.3K |
| 12:25 | 398.31 | 400.98 | 398.31 | 400.00 | 13.0K |
| 12:30 | 400.00 | 401.00 | 400.00 | 401.00 | 26.9K |
| 12:35 | 401.00 | 403.15 | 401.00 | 403.00 | 23.9K |
| 12:40 | 403.00 | 403.25 | 401.00 | 401.02 | 18.5K |
| 12:45 | 401.02 | 401.99 | 400.25 | 401.89 | 5.3K |
| 12:50 | 401.89 | 403.00 | 401.05 | 402.10 | 6.5K |
| 12:55 | 402.02 | 402.02 | 401.25 | 401.25 | 10.4K |
| 13:00 | 401.50 | 402.00 | 401.11 | 401.20 | 1.3K |
| 13:05 | 401.50 | 401.51 | 401.20 | 401.50 | 6.6K |
| 13:10 | 401.21 | 401.21 | 400.00 | 400.50 | 7.4K |
| 13:15 | 400.50 | 401.20 | 399.40 | 399.40 | 6.5K |
| 13:20 | 399.02 | 399.95 | 398.17 | 399.50 | 9.0K |
| 13:25 | 400.00 | 401.00 | 399.95 | 401.00 | 4.2K |
| 13:30 | 401.00 | 401.49 | 400.05 | 400.05 | 5.2K |
| 13:35 | 401.50 | 401.85 | 401.50 | 401.55 | 3.2K |
| 13:40 | 401.55 | 405.00 | 401.00 | 404.00 | 55.7K |
| 13:45 | 404.00 | 405.01 | 401.13 | 404.50 | 21.9K |
| 13:50 | 405.00 | 408.84 | 404.90 | 406.99 | 66.0K |
| 13:55 | 406.99 | 407.80 | 404.15 | 404.15 | 46.0K |
| 14:00 | 405.00 | 405.16 | 403.03 | 405.16 | 12.9K |
| 14:05 | 405.00 | 405.25 | 404.00 | 404.01 | 10.2K |
| 14:10 | 403.80 | 404.00 | 402.10 | 402.50 | 9.7K |
| 14:15 | 402.50 | 403.90 | 402.11 | 403.01 | 9.5K |
| 14:20 | 403.90 | 408.10 | 403.02 | 408.10 | 42.2K |
| 14:25 | 408.00 | 408.43 | 406.00 | 406.00 | 20.5K |
| 14:30 | 405.74 | 406.00 | 404.00 | 404.00 | 9.8K |
| 14:35 | 404.00 | 405.00 | 404.00 | 404.01 | 7.0K |
| 14:40 | 405.00 | 406.89 | 404.01 | 406.80 | 5.5K |
| 14:45 | 405.51 | 406.99 | 405.51 | 406.35 | 3.3K |
| 14:50 | 406.02 | 407.00 | 405.10 | 407.00 | 2.3K |
| 14:55 | 405.50 | 408.84 | 405.50 | 407.50 | 19.7K |
| 15:00 | 407.00 | 407.90 | 405.00 | 405.99 | 8.0K |
| 15:05 | 405.99 | 405.99 | 404.00 | 405.00 | 28.2K |
| 15:10 | 404.90 | 405.80 | 404.03 | 405.80 | 9.1K |
| 15:15 | 405.80 | 405.80 | 404.10 | 404.80 | 4.8K |
| 15:20 | 404.80 | 405.90 | 404.20 | 405.00 | 19.2K |
| 15:25 | 405.05 | 409.00 | 405.05 | 408.90 | 59.1K |
| 16:25 | 406.11 | 406.11 | 406.11 | 406.11 | 0.0K |