595.19
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 409.00 | 410.89 | 409.00 | 410.00 | 14.8K |
| 09:35 | 410.00 | 413.00 | 407.10 | 411.50 | 78.9K |
| 09:40 | 412.00 | 413.40 | 411.25 | 412.01 | 37.4K |
| 09:45 | 412.01 | 413.20 | 411.00 | 412.00 | 26.2K |
| 09:50 | 411.50 | 412.00 | 411.01 | 411.01 | 14.7K |
| 09:55 | 411.00 | 411.00 | 409.00 | 409.00 | 10.9K |
| 10:00 | 408.15 | 409.00 | 408.11 | 409.00 | 17.7K |
| 10:05 | 408.50 | 408.50 | 403.05 | 403.05 | 39.9K |
| 10:10 | 403.05 | 404.58 | 402.09 | 404.58 | 20.6K |
| 10:15 | 404.70 | 406.98 | 404.65 | 405.50 | 23.8K |
| 10:20 | 406.79 | 406.79 | 405.30 | 405.35 | 12.6K |
| 10:25 | 405.30 | 406.00 | 404.75 | 405.16 | 8.6K |
| 10:30 | 405.16 | 405.16 | 404.40 | 404.50 | 5.2K |
| 10:35 | 405.00 | 406.00 | 404.40 | 406.00 | 12.3K |
| 10:40 | 406.00 | 406.00 | 404.99 | 405.70 | 16.0K |
| 10:45 | 405.30 | 406.00 | 405.00 | 406.00 | 5.7K |
| 10:50 | 406.00 | 406.52 | 405.51 | 406.45 | 7.0K |
| 10:55 | 406.25 | 406.49 | 405.51 | 406.49 | 1.8K |
| 11:00 | 406.45 | 406.45 | 405.53 | 406.24 | 3.4K |
| 11:05 | 406.00 | 406.00 | 405.60 | 406.00 | 1.1K |
| 11:10 | 405.52 | 405.52 | 405.48 | 405.48 | 3.9K |
| 11:15 | 405.12 | 405.12 | 404.40 | 404.40 | 4.4K |
| 11:20 | 405.45 | 406.48 | 403.01 | 403.01 | 9.4K |
| 11:25 | 403.50 | 403.99 | 402.40 | 403.00 | 8.7K |
| 11:30 | 402.52 | 403.51 | 402.52 | 403.50 | 3.1K |
| 11:35 | 403.50 | 406.00 | 403.01 | 405.90 | 5.0K |
| 11:40 | 404.00 | 405.75 | 404.00 | 404.00 | 0.7K |
| 11:45 | 404.50 | 404.50 | 402.65 | 402.65 | 2.7K |
| 11:50 | 402.65 | 404.00 | 402.65 | 403.00 | 2.2K |
| 11:55 | 404.00 | 404.00 | 403.60 | 403.60 | 0.1K |
| 12:00 | 403.99 | 403.99 | 403.10 | 403.10 | 1.4K |
| 12:05 | 403.10 | 403.10 | 402.90 | 403.00 | 3.6K |
| 12:10 | 402.52 | 403.50 | 402.40 | 403.50 | 3.9K |
| 12:15 | 403.00 | 404.00 | 403.00 | 404.00 | 6.5K |
| 12:20 | 402.51 | 402.51 | 402.51 | 402.51 | 2.0K |
| 12:25 | 404.00 | 404.59 | 404.00 | 404.50 | 0.7K |
| 12:30 | 404.00 | 404.00 | 404.00 | 404.00 | 0.0K |
| 12:35 | 404.00 | 404.00 | 402.61 | 403.00 | 5.0K |
| 12:40 | 402.65 | 403.00 | 402.00 | 402.51 | 5.1K |
| 12:45 | 404.50 | 405.00 | 404.50 | 405.00 | 0.8K |
| 12:50 | 405.00 | 407.25 | 405.00 | 406.95 | 22.8K |
| 12:55 | 407.00 | 407.95 | 404.11 | 407.90 | 16.0K |
| 13:00 | 407.01 | 407.79 | 406.51 | 407.10 | 9.4K |
| 13:05 | 407.88 | 408.00 | 407.12 | 407.12 | 7.0K |
| 13:10 | 407.10 | 408.00 | 407.10 | 407.55 | 2.1K |
| 13:15 | 407.89 | 408.44 | 407.89 | 408.44 | 6.5K |
| 13:20 | 408.45 | 408.45 | 406.50 | 406.50 | 9.1K |
| 13:25 | 406.50 | 406.70 | 406.50 | 406.51 | 4.3K |
| 13:30 | 406.60 | 408.49 | 406.51 | 407.01 | 6.7K |
| 13:35 | 407.25 | 407.95 | 407.01 | 407.01 | 0.7K |
| 13:40 | 407.01 | 407.79 | 407.00 | 407.00 | 2.3K |
| 13:45 | 406.51 | 407.00 | 406.50 | 406.51 | 1.6K |
| 13:50 | 406.99 | 407.40 | 406.02 | 406.02 | 2.2K |
| 13:55 | 406.10 | 406.99 | 406.00 | 406.00 | 2.3K |
| 14:00 | 406.00 | 406.90 | 406.00 | 406.00 | 0.2K |
| 14:05 | 406.99 | 406.99 | 405.50 | 405.50 | 2.2K |
| 14:10 | 405.50 | 406.00 | 405.00 | 405.00 | 7.1K |
| 14:15 | 405.00 | 408.45 | 405.00 | 407.50 | 11.7K |
| 14:20 | 406.01 | 407.25 | 406.01 | 406.03 | 1.1K |
| 14:25 | 406.50 | 409.00 | 406.50 | 408.50 | 27.3K |
| 14:30 | 408.75 | 410.00 | 408.50 | 408.51 | 11.3K |
| 14:35 | 409.01 | 409.70 | 408.51 | 408.51 | 1.8K |
| 14:40 | 408.51 | 408.51 | 407.11 | 407.11 | 1.9K |
| 14:45 | 407.00 | 407.00 | 406.11 | 406.11 | 1.2K |
| 14:50 | 406.50 | 408.90 | 406.50 | 408.49 | 3.3K |
| 14:55 | 408.06 | 408.06 | 407.30 | 408.00 | 5.6K |
| 15:00 | 408.48 | 408.48 | 407.00 | 407.85 | 0.6K |
| 15:05 | 408.00 | 409.75 | 408.00 | 409.40 | 8.7K |
| 15:10 | 409.74 | 409.96 | 406.20 | 408.60 | 11.5K |
| 15:15 | 407.10 | 409.40 | 407.10 | 409.40 | 15.0K |
| 15:20 | 409.36 | 409.40 | 407.10 | 408.70 | 13.1K |
| 15:25 | 408.70 | 411.00 | 407.11 | 411.00 | 23.2K |
| 16:25 | 408.92 | 408.92 | 408.92 | 408.92 | 0.0K |