595.19
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:15 | 516.00 | 517.00 | 508.25 | 510.00 | 15.5K |
| 09:20 | 510.00 | 514.00 | 509.00 | 511.15 | 12.2K |
| 09:25 | 511.95 | 514.96 | 511.20 | 514.96 | 17.0K |
| 09:30 | 514.00 | 516.40 | 513.11 | 516.00 | 12.6K |
| 09:35 | 516.00 | 516.35 | 515.50 | 515.50 | 13.5K |
| 09:40 | 515.50 | 516.00 | 513.50 | 513.50 | 14.7K |
| 09:45 | 514.80 | 514.80 | 513.22 | 513.25 | 2.5K |
| 09:50 | 514.80 | 514.80 | 513.49 | 513.89 | 0.9K |
| 09:55 | 513.89 | 513.89 | 513.50 | 513.89 | 1.0K |
| 10:00 | 513.99 | 516.00 | 513.99 | 515.01 | 6.2K |
| 10:05 | 514.00 | 514.00 | 513.50 | 513.99 | 4.0K |
| 10:10 | 513.99 | 514.00 | 512.00 | 512.00 | 22.9K |
| 10:15 | 512.00 | 513.00 | 512.00 | 512.00 | 13.5K |
| 10:20 | 511.99 | 512.89 | 510.11 | 510.11 | 4.9K |
| 10:25 | 511.00 | 511.00 | 510.11 | 510.26 | 6.9K |
| 10:30 | 510.26 | 510.47 | 508.13 | 508.98 | 29.6K |
| 10:35 | 508.75 | 510.00 | 507.00 | 509.88 | 48.0K |
| 10:40 | 509.89 | 509.89 | 509.00 | 509.00 | 37.9K |
| 10:45 | 508.75 | 509.00 | 507.20 | 507.99 | 13.3K |
| 10:50 | 508.00 | 508.87 | 507.50 | 507.50 | 10.2K |
| 10:55 | 507.22 | 509.00 | 507.05 | 508.60 | 12.1K |
| 11:00 | 509.00 | 510.47 | 508.66 | 509.20 | 9.7K |
| 11:05 | 509.95 | 512.00 | 509.95 | 512.00 | 10.4K |
| 11:10 | 511.00 | 512.00 | 509.01 | 510.00 | 11.8K |
| 11:15 | 510.00 | 510.00 | 508.00 | 509.52 | 5.0K |
| 11:20 | 509.52 | 510.00 | 508.50 | 510.00 | 2.5K |
| 11:25 | 509.99 | 510.80 | 509.00 | 509.00 | 4.3K |
| 11:30 | 510.95 | 511.90 | 510.82 | 511.10 | 21.0K |
| 11:35 | 511.20 | 512.00 | 510.00 | 510.00 | 8.7K |
| 11:40 | 510.00 | 511.79 | 509.00 | 509.02 | 6.2K |
| 11:45 | 509.89 | 511.00 | 509.11 | 509.31 | 6.3K |
| 11:50 | 510.00 | 512.00 | 510.00 | 512.00 | 15.6K |
| 11:55 | 511.99 | 512.00 | 511.00 | 511.50 | 6.7K |
| 14:30 | 511.00 | 512.00 | 509.10 | 511.99 | 0.7K |
| 14:35 | 511.70 | 512.00 | 510.50 | 512.00 | 10.9K |
| 14:40 | 512.00 | 512.50 | 511.50 | 511.95 | 3.3K |
| 14:45 | 511.94 | 512.01 | 510.50 | 512.00 | 7.2K |
| 14:50 | 512.00 | 512.48 | 511.50 | 512.30 | 2.7K |
| 14:55 | 512.00 | 512.40 | 510.05 | 510.05 | 3.5K |
| 15:00 | 510.05 | 512.00 | 510.00 | 511.00 | 31.6K |
| 15:05 | 510.89 | 511.25 | 509.00 | 509.00 | 18.7K |
| 15:10 | 509.26 | 510.00 | 508.00 | 510.00 | 12.5K |
| 15:15 | 510.00 | 510.04 | 507.00 | 507.00 | 22.7K |
| 15:20 | 507.00 | 507.00 | 501.15 | 502.00 | 27.8K |
| 15:25 | 501.15 | 505.97 | 500.11 | 505.00 | 21.1K |
| 15:30 | 505.97 | 507.10 | 505.00 | 506.10 | 10.4K |
| 15:35 | 506.01 | 506.20 | 506.00 | 506.00 | 7.7K |
| 15:40 | 505.00 | 507.00 | 505.00 | 506.00 | 7.4K |
| 15:45 | 506.80 | 506.80 | 505.00 | 506.00 | 9.0K |
| 15:50 | 506.00 | 509.00 | 506.00 | 508.95 | 11.4K |
| 15:55 | 508.49 | 509.99 | 507.00 | 509.99 | 14.4K |
| 16:00 | 509.99 | 509.99 | 508.00 | 508.01 | 5.1K |
| 16:05 | 508.00 | 508.00 | 507.00 | 507.89 | 28.8K |
| 16:10 | 508.00 | 508.00 | 507.00 | 507.00 | 9.8K |
| 16:15 | 507.00 | 507.89 | 506.00 | 507.00 | 22.3K |
| 16:20 | 506.15 | 507.00 | 505.55 | 506.50 | 15.2K |
| 16:25 | 506.00 | 509.99 | 506.00 | 507.09 | 56.8K |