595.19
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 502.50 | 504.00 | 502.10 | 502.50 | 24.0K |
| 09:35 | 502.50 | 502.75 | 500.55 | 500.55 | 21.8K |
| 09:40 | 500.55 | 501.00 | 498.00 | 498.20 | 23.4K |
| 09:45 | 498.20 | 498.80 | 496.05 | 497.00 | 21.6K |
| 09:50 | 496.26 | 498.00 | 496.25 | 498.00 | 8.5K |
| 09:55 | 498.00 | 502.00 | 497.51 | 501.99 | 21.6K |
| 10:00 | 503.00 | 503.00 | 500.05 | 502.00 | 35.1K |
| 10:05 | 501.95 | 501.95 | 499.20 | 499.25 | 8.5K |
| 10:10 | 499.25 | 499.25 | 496.10 | 497.00 | 16.8K |
| 10:15 | 496.99 | 499.50 | 496.50 | 499.00 | 22.6K |
| 10:20 | 499.00 | 499.00 | 498.00 | 498.40 | 11.4K |
| 10:25 | 498.50 | 499.00 | 498.42 | 498.95 | 5.0K |
| 10:30 | 498.95 | 499.99 | 498.95 | 499.99 | 5.1K |
| 10:35 | 499.98 | 499.98 | 497.55 | 497.55 | 8.2K |
| 10:40 | 498.80 | 498.80 | 496.00 | 497.50 | 6.8K |
| 10:45 | 497.50 | 497.50 | 496.00 | 496.00 | 8.1K |
| 10:50 | 496.00 | 497.39 | 496.00 | 496.21 | 7.0K |
| 10:55 | 497.00 | 497.49 | 496.50 | 496.52 | 3.2K |
| 11:00 | 497.90 | 497.96 | 497.10 | 497.96 | 0.5K |
| 11:05 | 497.16 | 497.99 | 497.10 | 497.12 | 1.8K |
| 11:10 | 497.50 | 498.00 | 497.50 | 498.00 | 1.3K |
| 11:15 | 497.50 | 498.00 | 497.50 | 498.00 | 0.4K |
| 11:20 | 498.00 | 498.80 | 497.70 | 498.79 | 2.0K |
| 11:25 | 498.02 | 498.80 | 497.70 | 498.60 | 3.0K |
| 11:30 | 498.80 | 498.98 | 498.50 | 498.50 | 1.8K |
| 11:35 | 498.50 | 498.50 | 497.66 | 497.66 | 1.3K |
| 11:40 | 497.66 | 498.00 | 497.50 | 497.50 | 2.6K |
| 11:45 | 497.50 | 498.00 | 497.00 | 498.00 | 2.9K |
| 11:50 | 497.05 | 497.05 | 496.12 | 496.12 | 5.4K |
| 11:55 | 496.20 | 496.90 | 496.20 | 496.65 | 1.2K |
| 12:00 | 496.30 | 496.65 | 496.00 | 496.05 | 4.4K |
| 12:05 | 496.00 | 496.49 | 495.80 | 496.10 | 6.0K |
| 12:10 | 496.49 | 498.00 | 496.49 | 497.01 | 8.3K |
| 12:15 | 497.50 | 497.89 | 497.00 | 497.00 | 3.5K |
| 12:20 | 497.00 | 497.00 | 496.10 | 496.90 | 7.6K |
| 12:25 | 497.00 | 497.48 | 496.11 | 496.11 | 2.7K |
| 12:30 | 496.00 | 496.89 | 495.10 | 496.89 | 28.3K |
| 12:35 | 496.00 | 497.48 | 496.00 | 496.99 | 10.2K |
| 12:40 | 496.99 | 497.00 | 496.99 | 497.00 | 2.9K |
| 12:45 | 495.66 | 496.70 | 495.60 | 495.60 | 1.9K |
| 12:50 | 495.60 | 496.50 | 495.00 | 495.99 | 16.8K |
| 12:55 | 495.00 | 496.00 | 493.00 | 494.06 | 27.3K |
| 13:00 | 494.14 | 495.99 | 493.05 | 494.50 | 12.9K |
| 13:05 | 494.50 | 494.50 | 493.05 | 493.50 | 7.2K |
| 13:10 | 493.20 | 493.88 | 492.00 | 492.55 | 8.4K |
| 13:15 | 492.55 | 492.93 | 492.30 | 492.93 | 1.2K |
| 13:20 | 492.51 | 493.85 | 492.51 | 493.50 | 2.4K |
| 13:25 | 493.10 | 494.05 | 493.10 | 494.00 | 4.3K |
| 13:30 | 494.00 | 494.10 | 493.50 | 493.50 | 16.0K |
| 13:35 | 493.50 | 493.50 | 491.05 | 491.05 | 10.7K |
| 13:40 | 491.50 | 491.89 | 488.00 | 489.00 | 22.3K |
| 13:45 | 489.00 | 490.00 | 486.01 | 487.99 | 73.7K |
| 13:50 | 487.00 | 487.90 | 485.00 | 485.32 | 32.3K |
| 13:55 | 485.32 | 486.00 | 483.12 | 486.00 | 31.4K |
| 14:00 | 485.90 | 487.00 | 485.10 | 487.00 | 26.9K |
| 14:05 | 487.75 | 489.97 | 487.10 | 489.94 | 14.1K |
| 14:10 | 489.00 | 489.95 | 487.12 | 487.12 | 12.3K |
| 14:15 | 487.10 | 489.50 | 487.10 | 488.00 | 7.0K |
| 14:20 | 488.00 | 490.00 | 488.00 | 490.00 | 7.4K |
| 14:25 | 489.50 | 490.00 | 489.20 | 489.99 | 4.6K |
| 14:30 | 489.25 | 490.00 | 488.00 | 488.98 | 1.9K |
| 14:35 | 488.98 | 489.00 | 487.55 | 488.00 | 2.1K |
| 14:40 | 488.00 | 489.00 | 487.55 | 487.55 | 0.6K |
| 14:45 | 487.56 | 488.00 | 486.25 | 486.30 | 7.0K |
| 14:50 | 486.26 | 486.98 | 485.00 | 485.00 | 16.5K |
| 14:55 | 485.00 | 485.00 | 484.00 | 484.00 | 22.8K |
| 15:00 | 483.99 | 483.99 | 476.01 | 478.50 | 80.3K |
| 15:05 | 478.50 | 483.99 | 478.10 | 479.45 | 33.4K |
| 15:10 | 479.11 | 482.90 | 479.10 | 479.99 | 76.6K |
| 15:15 | 480.95 | 480.95 | 478.99 | 480.50 | 24.3K |
| 15:20 | 480.88 | 481.95 | 479.00 | 479.80 | 54.0K |
| 15:25 | 479.80 | 481.00 | 479.55 | 479.95 | 98.6K |
| 16:25 | 480.27 | 480.27 | 480.27 | 480.27 | 0.0K |