595.19
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 439.99 | 442.50 | 439.99 | 441.50 | 6.5K |
| 09:35 | 441.50 | 441.80 | 439.50 | 439.99 | 15.0K |
| 09:40 | 439.00 | 440.98 | 438.93 | 440.00 | 7.2K |
| 09:45 | 440.00 | 441.80 | 439.05 | 441.80 | 11.3K |
| 09:50 | 441.11 | 441.65 | 440.98 | 441.00 | 2.3K |
| 09:55 | 441.00 | 442.00 | 441.00 | 442.00 | 3.1K |
| 10:00 | 441.10 | 442.00 | 440.00 | 440.00 | 9.8K |
| 10:05 | 440.98 | 441.00 | 440.00 | 440.00 | 5.6K |
| 10:10 | 440.00 | 441.50 | 440.00 | 441.50 | 8.6K |
| 10:15 | 442.00 | 442.00 | 440.05 | 441.95 | 4.1K |
| 10:20 | 441.45 | 441.45 | 440.00 | 440.95 | 5.4K |
| 10:25 | 440.95 | 440.95 | 439.01 | 439.03 | 7.3K |
| 10:30 | 439.03 | 439.07 | 438.00 | 439.00 | 11.7K |
| 10:35 | 439.00 | 447.00 | 439.00 | 447.00 | 35.0K |
| 10:40 | 448.00 | 448.55 | 445.00 | 445.00 | 34.9K |
| 10:45 | 445.00 | 445.24 | 443.00 | 443.00 | 9.5K |
| 10:50 | 443.00 | 444.00 | 442.68 | 443.00 | 6.3K |
| 10:55 | 444.00 | 448.00 | 443.00 | 446.00 | 34.1K |
| 11:00 | 446.00 | 448.00 | 445.00 | 447.00 | 65.6K |
| 11:05 | 446.50 | 447.50 | 446.50 | 446.50 | 11.1K |
| 11:10 | 446.50 | 446.50 | 445.05 | 445.89 | 3.9K |
| 11:15 | 445.90 | 446.00 | 445.02 | 445.04 | 6.5K |
| 11:20 | 445.04 | 446.00 | 445.00 | 445.25 | 4.7K |
| 11:25 | 445.25 | 446.25 | 445.10 | 445.60 | 4.2K |
| 11:30 | 445.00 | 445.50 | 444.80 | 445.50 | 2.0K |
| 11:35 | 445.00 | 445.50 | 444.50 | 444.50 | 1.9K |
| 11:40 | 444.25 | 444.25 | 444.10 | 444.10 | 1.2K |
| 11:45 | 444.10 | 444.75 | 440.02 | 440.50 | 12.6K |
| 11:50 | 440.60 | 442.00 | 440.00 | 441.98 | 11.2K |
| 11:55 | 441.97 | 442.99 | 441.25 | 441.99 | 2.1K |
| 12:00 | 441.99 | 442.50 | 441.93 | 441.93 | 2.6K |
| 12:05 | 441.12 | 442.46 | 441.11 | 441.15 | 4.2K |
| 12:10 | 441.99 | 441.99 | 441.16 | 441.18 | 0.3K |
| 12:15 | 441.00 | 441.99 | 441.00 | 441.99 | 6.0K |
| 12:20 | 442.50 | 443.06 | 442.49 | 443.00 | 1.8K |
| 12:25 | 443.00 | 444.00 | 443.00 | 444.00 | 7.9K |
| 12:30 | 444.60 | 445.50 | 443.01 | 445.00 | 15.1K |
| 12:35 | 445.00 | 445.50 | 443.00 | 444.00 | 6.1K |
| 12:40 | 443.00 | 444.00 | 443.00 | 443.84 | 1.0K |
| 12:45 | 443.00 | 443.84 | 443.00 | 443.84 | 0.7K |
| 12:50 | 443.84 | 444.49 | 442.51 | 444.00 | 1.9K |
| 12:55 | 443.00 | 444.00 | 442.50 | 443.50 | 1.8K |
| 13:00 | 443.50 | 443.99 | 443.50 | 443.99 | 0.5K |
| 13:05 | 443.99 | 444.00 | 443.00 | 444.00 | 1.5K |
| 13:10 | 443.00 | 443.50 | 443.00 | 443.50 | 0.1K |
| 13:15 | 442.70 | 442.70 | 441.85 | 441.86 | 4.7K |
| 13:20 | 442.50 | 443.30 | 441.86 | 443.30 | 0.1K |
| 13:25 | 441.11 | 441.11 | 441.11 | 441.11 | 0.8K |
| 13:30 | 443.19 | 443.19 | 441.56 | 442.00 | 10.2K |
| 13:35 | 441.12 | 442.00 | 441.00 | 441.99 | 5.8K |
| 13:40 | 441.00 | 441.10 | 441.00 | 441.00 | 3.6K |
| 13:45 | 441.00 | 441.98 | 441.00 | 441.98 | 1.7K |
| 13:50 | 441.00 | 441.00 | 440.50 | 440.50 | 2.7K |
| 13:55 | 441.00 | 441.99 | 441.00 | 441.99 | 1.0K |
| 14:00 | 441.00 | 441.99 | 441.00 | 441.00 | 12.1K |
| 14:05 | 443.20 | 443.20 | 441.00 | 441.00 | 0.8K |
| 14:10 | 443.19 | 443.19 | 441.00 | 441.02 | 2.1K |
| 14:15 | 441.07 | 442.87 | 441.07 | 442.87 | 0.4K |
| 14:20 | 442.00 | 442.79 | 442.00 | 442.79 | 0.1K |
| 14:25 | 442.00 | 442.00 | 440.53 | 440.60 | 6.3K |
| 14:30 | 441.00 | 441.00 | 440.60 | 440.65 | 1.8K |
| 14:35 | 440.65 | 441.00 | 440.65 | 441.00 | 1.3K |
| 14:40 | 440.70 | 440.70 | 439.01 | 439.01 | 15.3K |
| 14:45 | 439.00 | 440.00 | 439.00 | 440.00 | 3.5K |
| 14:50 | 440.00 | 440.00 | 439.25 | 440.00 | 1.7K |
| 14:55 | 439.65 | 440.00 | 439.00 | 439.13 | 6.6K |
| 15:00 | 439.00 | 439.90 | 439.00 | 439.00 | 9.6K |
| 15:05 | 439.90 | 439.90 | 439.00 | 439.90 | 3.0K |
| 15:10 | 439.90 | 440.00 | 439.51 | 440.00 | 2.0K |
| 15:15 | 439.51 | 440.00 | 438.53 | 440.00 | 5.9K |
| 15:20 | 440.00 | 440.00 | 439.00 | 439.50 | 13.8K |
| 15:25 | 439.95 | 439.95 | 439.00 | 439.50 | 37.4K |
| 16:25 | 439.23 | 439.23 | 439.23 | 439.23 | 0.0K |