595.19
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 554.40 | 564.00 | 554.00 | 561.00 | 290.1K |
| 09:35 | 561.00 | 565.92 | 553.20 | 553.20 | 373.8K |
| 09:40 | 553.00 | 556.01 | 547.00 | 553.01 | 213.3K |
| 09:45 | 553.01 | 556.50 | 553.01 | 556.48 | 64.7K |
| 09:50 | 556.89 | 557.95 | 555.99 | 556.49 | 43.7K |
| 09:55 | 556.00 | 556.00 | 551.30 | 552.80 | 68.9K |
| 10:00 | 552.80 | 553.79 | 552.00 | 553.00 | 14.4K |
| 10:05 | 553.00 | 553.49 | 552.50 | 553.47 | 9.5K |
| 10:10 | 553.00 | 554.88 | 552.00 | 552.00 | 22.9K |
| 10:15 | 551.55 | 553.40 | 551.00 | 553.00 | 14.5K |
| 10:20 | 552.50 | 553.50 | 552.50 | 553.01 | 9.6K |
| 10:25 | 553.01 | 553.99 | 552.15 | 552.20 | 10.1K |
| 10:30 | 552.00 | 552.99 | 552.00 | 552.99 | 12.5K |
| 10:35 | 552.99 | 554.80 | 552.00 | 554.80 | 16.2K |
| 10:40 | 554.01 | 556.20 | 554.00 | 556.00 | 25.2K |
| 10:45 | 556.20 | 557.90 | 556.00 | 557.30 | 51.6K |
| 10:50 | 557.00 | 557.49 | 555.03 | 556.05 | 41.3K |
| 10:55 | 556.70 | 556.99 | 556.00 | 556.03 | 8.8K |
| 11:00 | 556.03 | 556.50 | 555.10 | 555.80 | 12.1K |
| 11:05 | 555.30 | 555.80 | 554.02 | 555.40 | 11.2K |
| 11:10 | 555.00 | 555.00 | 554.00 | 554.88 | 20.5K |
| 11:15 | 554.98 | 554.98 | 553.11 | 553.11 | 8.4K |
| 11:20 | 553.11 | 556.00 | 553.11 | 556.00 | 6.6K |
| 11:25 | 556.45 | 556.45 | 555.20 | 555.87 | 8.3K |
| 11:30 | 555.90 | 555.90 | 555.01 | 555.02 | 2.7K |
| 11:35 | 555.78 | 556.00 | 554.10 | 555.30 | 6.1K |
| 11:40 | 555.30 | 555.98 | 555.30 | 555.30 | 1.3K |
| 11:45 | 555.50 | 555.50 | 554.53 | 555.00 | 5.1K |
| 11:50 | 555.50 | 556.00 | 554.63 | 554.63 | 5.1K |
| 11:55 | 555.00 | 557.00 | 554.63 | 556.95 | 13.3K |
| 12:00 | 556.90 | 557.30 | 555.51 | 556.00 | 5.8K |
| 12:05 | 556.00 | 557.35 | 555.00 | 555.50 | 11.7K |
| 12:10 | 555.00 | 555.00 | 553.12 | 553.95 | 10.4K |
| 12:15 | 553.15 | 554.96 | 553.15 | 554.72 | 5.2K |
| 12:20 | 554.00 | 554.74 | 554.00 | 554.00 | 16.3K |
| 12:25 | 554.50 | 554.50 | 554.05 | 554.12 | 2.6K |
| 12:30 | 554.48 | 554.74 | 554.00 | 554.74 | 6.7K |
| 12:35 | 554.00 | 554.73 | 551.01 | 551.04 | 40.5K |
| 12:40 | 551.99 | 553.00 | 550.00 | 550.10 | 45.6K |
| 12:45 | 550.17 | 551.50 | 548.01 | 550.55 | 38.8K |
| 12:50 | 550.50 | 550.50 | 548.11 | 548.99 | 17.4K |
| 12:55 | 548.98 | 549.99 | 548.01 | 548.02 | 13.9K |
| 13:00 | 548.00 | 548.00 | 543.01 | 544.90 | 111.1K |
| 13:05 | 544.80 | 550.00 | 542.11 | 546.48 | 70.1K |
| 13:10 | 546.00 | 546.00 | 542.10 | 543.50 | 25.8K |
| 13:15 | 544.00 | 545.00 | 542.00 | 543.52 | 64.0K |
| 13:20 | 543.52 | 544.75 | 543.50 | 544.03 | 12.2K |
| 13:25 | 544.50 | 546.00 | 543.25 | 544.45 | 28.5K |
| 13:30 | 544.00 | 544.77 | 543.51 | 543.90 | 7.0K |
| 13:35 | 543.25 | 543.70 | 541.00 | 542.00 | 22.7K |
| 13:40 | 542.00 | 543.05 | 542.00 | 542.55 | 8.1K |
| 13:45 | 542.90 | 544.00 | 542.50 | 544.00 | 8.8K |
| 13:50 | 544.00 | 544.12 | 543.00 | 543.00 | 15.2K |
| 13:55 | 543.98 | 543.98 | 542.50 | 542.55 | 10.5K |
| 14:00 | 542.54 | 543.00 | 539.99 | 539.99 | 71.4K |
| 14:05 | 540.00 | 542.00 | 539.00 | 541.50 | 52.1K |
| 14:10 | 541.50 | 542.88 | 541.50 | 542.88 | 3.6K |
| 14:15 | 542.88 | 542.90 | 541.00 | 541.50 | 5.8K |
| 14:20 | 541.50 | 541.50 | 535.26 | 537.00 | 53.1K |
| 14:25 | 537.80 | 538.90 | 535.03 | 536.03 | 148.3K |
| 14:30 | 536.50 | 538.00 | 536.20 | 537.70 | 46.3K |
| 14:35 | 537.70 | 538.00 | 536.50 | 537.79 | 24.9K |
| 14:40 | 537.85 | 537.85 | 534.00 | 534.44 | 44.7K |
| 14:45 | 535.50 | 537.99 | 535.00 | 537.94 | 25.4K |
| 14:50 | 537.00 | 538.79 | 537.00 | 538.20 | 21.8K |
| 14:55 | 537.60 | 538.20 | 536.30 | 537.50 | 15.3K |
| 15:00 | 537.99 | 538.00 | 535.50 | 535.51 | 30.9K |
| 15:05 | 536.00 | 536.00 | 531.50 | 532.60 | 36.5K |
| 15:10 | 532.90 | 534.00 | 532.60 | 534.00 | 27.8K |
| 15:15 | 534.00 | 534.50 | 533.55 | 534.00 | 35.6K |
| 15:20 | 534.33 | 537.94 | 533.75 | 535.10 | 55.6K |
| 15:25 | 534.99 | 535.00 | 530.52 | 535.00 | 125.3K |
| 16:25 | 534.03 | 534.03 | 534.03 | 534.03 | 0.0K |