595.19
Last Update: 2025-10-03
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:15 | 485.00 | 486.00 | 484.05 | 486.00 | 6.7K |
09:20 | 487.97 | 490.00 | 485.00 | 485.00 | 7.6K |
09:25 | 485.00 | 488.79 | 484.10 | 488.70 | 2.6K |
09:30 | 488.69 | 488.69 | 486.01 | 487.00 | 1.5K |
09:35 | 488.00 | 488.68 | 486.21 | 488.48 | 2.4K |
09:40 | 487.25 | 488.47 | 486.21 | 487.65 | 2.6K |
09:45 | 486.30 | 487.50 | 486.30 | 487.50 | 2.5K |
09:50 | 487.00 | 487.00 | 486.50 | 486.50 | 0.8K |
09:55 | 486.21 | 486.50 | 485.86 | 485.86 | 2.8K |
10:00 | 485.50 | 486.50 | 479.00 | 485.14 | 11.7K |
10:05 | 485.00 | 485.00 | 483.00 | 483.00 | 3.7K |
10:10 | 483.00 | 485.00 | 482.01 | 485.00 | 2.1K |
10:15 | 485.00 | 485.00 | 482.01 | 484.00 | 1.6K |
10:20 | 483.00 | 483.99 | 483.00 | 483.99 | 1.2K |
10:25 | 483.10 | 484.00 | 482.50 | 483.05 | 6.4K |
10:30 | 483.00 | 483.20 | 482.25 | 482.31 | 2.9K |
10:35 | 482.32 | 483.20 | 482.02 | 482.02 | 1.8K |
10:40 | 482.55 | 483.00 | 482.00 | 482.00 | 3.6K |
10:45 | 481.00 | 482.89 | 480.11 | 480.17 | 2.8K |
10:50 | 482.40 | 482.40 | 480.55 | 481.50 | 0.7K |
10:55 | 482.39 | 482.39 | 480.12 | 480.12 | 21.5K |
11:00 | 480.96 | 483.50 | 480.50 | 483.49 | 7.2K |
11:05 | 483.01 | 483.55 | 482.80 | 483.00 | 5.3K |
11:10 | 483.00 | 484.00 | 481.10 | 481.10 | 18.0K |
11:15 | 482.00 | 482.00 | 481.00 | 481.00 | 1.8K |
11:20 | 481.50 | 481.50 | 480.00 | 480.50 | 29.0K |
11:25 | 480.50 | 480.80 | 480.05 | 480.05 | 3.1K |
11:30 | 481.00 | 481.00 | 479.06 | 480.99 | 15.6K |
11:35 | 480.99 | 483.50 | 480.12 | 482.20 | 4.1K |
11:40 | 482.20 | 482.20 | 479.16 | 480.00 | 2.2K |
11:45 | 480.00 | 480.00 | 479.52 | 480.00 | 3.0K |
11:50 | 480.00 | 481.00 | 479.50 | 481.00 | 0.9K |
11:55 | 481.00 | 481.00 | 480.99 | 480.99 | 0.6K |
14:30 | 481.00 | 481.93 | 480.99 | 481.93 | 0.4K |
14:35 | 480.03 | 480.15 | 480.03 | 480.15 | 0.3K |
14:40 | 480.15 | 480.95 | 480.00 | 480.00 | 4.4K |
14:45 | 480.00 | 480.00 | 479.49 | 479.50 | 9.7K |
14:50 | 479.97 | 479.97 | 478.16 | 478.27 | 5.0K |
14:55 | 479.49 | 480.00 | 478.55 | 480.00 | 7.6K |
15:00 | 480.00 | 481.00 | 479.80 | 479.80 | 19.4K |
15:05 | 479.70 | 480.00 | 479.70 | 479.98 | 5.9K |
15:10 | 479.98 | 479.99 | 479.50 | 479.99 | 2.7K |
15:15 | 479.99 | 479.99 | 479.00 | 479.00 | 2.5K |
15:20 | 478.77 | 479.00 | 477.00 | 477.00 | 6.9K |
15:25 | 477.01 | 477.01 | 475.00 | 476.00 | 4.8K |
15:30 | 476.00 | 478.95 | 476.00 | 478.95 | 7.9K |
15:35 | 478.95 | 479.75 | 478.95 | 479.65 | 2.4K |
15:40 | 479.50 | 479.60 | 478.95 | 479.50 | 1.0K |
15:45 | 479.60 | 479.75 | 478.00 | 478.00 | 4.2K |
15:50 | 476.00 | 479.49 | 476.00 | 479.49 | 2.7K |
15:55 | 479.39 | 479.39 | 477.05 | 477.05 | 3.4K |
16:00 | 478.00 | 478.95 | 478.00 | 478.00 | 0.6K |
16:05 | 478.00 | 478.00 | 476.00 | 476.02 | 10.4K |
16:10 | 476.90 | 477.98 | 476.85 | 477.80 | 10.1K |
16:15 | 477.80 | 478.00 | 477.00 | 477.00 | 13.9K |
16:20 | 476.52 | 479.00 | 476.52 | 478.15 | 8.2K |
16:25 | 479.00 | 480.00 | 478.26 | 478.26 | 23.6K |