595.19
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 511.00 | 511.00 | 508.00 | 508.01 | 13.4K |
| 09:35 | 509.99 | 509.99 | 502.00 | 505.10 | 8.8K |
| 09:40 | 505.00 | 505.00 | 502.51 | 503.02 | 14.5K |
| 09:45 | 503.50 | 504.94 | 503.04 | 503.50 | 9.0K |
| 09:50 | 503.50 | 504.74 | 503.11 | 504.50 | 3.5K |
| 09:55 | 504.10 | 504.49 | 503.02 | 503.22 | 10.5K |
| 10:00 | 504.00 | 514.99 | 504.00 | 511.89 | 77.6K |
| 10:05 | 512.00 | 520.90 | 510.11 | 518.11 | 117.7K |
| 10:10 | 518.11 | 518.11 | 515.01 | 515.05 | 22.8K |
| 10:15 | 516.00 | 516.70 | 515.15 | 516.68 | 15.2K |
| 10:20 | 516.70 | 517.50 | 516.11 | 517.00 | 18.4K |
| 10:25 | 517.00 | 518.10 | 516.05 | 518.00 | 19.9K |
| 10:30 | 518.00 | 518.00 | 515.03 | 515.06 | 17.8K |
| 10:35 | 515.15 | 516.50 | 515.15 | 515.78 | 7.6K |
| 10:40 | 515.00 | 515.50 | 513.05 | 514.00 | 18.1K |
| 10:45 | 514.01 | 515.00 | 513.00 | 515.00 | 4.8K |
| 10:50 | 514.92 | 514.92 | 513.00 | 513.90 | 4.5K |
| 10:55 | 513.50 | 514.00 | 512.52 | 513.99 | 5.8K |
| 11:00 | 513.50 | 514.88 | 513.50 | 514.88 | 5.3K |
| 11:05 | 514.49 | 514.50 | 514.00 | 514.50 | 0.2K |
| 11:10 | 513.99 | 513.99 | 512.53 | 513.90 | 2.4K |
| 11:15 | 513.90 | 514.50 | 513.00 | 514.47 | 4.1K |
| 11:20 | 514.47 | 514.47 | 513.07 | 514.47 | 1.6K |
| 11:25 | 513.14 | 514.00 | 513.05 | 513.50 | 6.7K |
| 11:30 | 513.01 | 513.50 | 513.00 | 513.00 | 7.6K |
| 11:35 | 513.28 | 513.50 | 512.80 | 513.49 | 8.2K |
| 11:40 | 513.47 | 513.99 | 513.25 | 513.35 | 4.7K |
| 11:45 | 513.49 | 516.00 | 513.48 | 515.90 | 36.6K |
| 11:50 | 516.50 | 517.00 | 515.00 | 516.00 | 22.2K |
| 11:55 | 515.51 | 516.98 | 514.00 | 514.00 | 5.1K |
| 12:00 | 516.00 | 516.89 | 514.00 | 515.51 | 4.2K |
| 12:05 | 516.85 | 516.85 | 515.11 | 515.11 | 2.9K |
| 12:10 | 515.00 | 517.00 | 515.00 | 517.00 | 4.6K |
| 12:15 | 516.85 | 517.00 | 515.01 | 516.89 | 4.5K |
| 12:20 | 516.00 | 518.00 | 515.01 | 517.80 | 20.2K |
| 12:25 | 517.60 | 520.99 | 517.50 | 519.61 | 80.9K |
| 12:30 | 520.90 | 520.94 | 519.50 | 520.05 | 27.2K |
| 12:35 | 520.00 | 520.05 | 518.00 | 518.75 | 23.4K |
| 12:40 | 518.51 | 519.40 | 518.51 | 518.99 | 4.8K |
| 12:45 | 518.98 | 519.80 | 518.51 | 519.80 | 5.8K |
| 12:50 | 519.80 | 519.96 | 519.00 | 519.50 | 6.4K |
| 12:55 | 519.78 | 519.90 | 519.00 | 519.90 | 12.0K |
| 13:00 | 519.55 | 519.90 | 518.89 | 518.89 | 2.7K |
| 13:05 | 518.99 | 519.98 | 518.60 | 518.60 | 2.3K |
| 13:10 | 518.61 | 518.75 | 518.05 | 518.07 | 0.8K |
| 13:15 | 518.48 | 519.50 | 518.06 | 518.06 | 1.5K |
| 13:20 | 518.50 | 519.50 | 518.07 | 518.07 | 5.3K |
| 13:25 | 518.08 | 519.00 | 518.06 | 518.06 | 1.6K |
| 13:30 | 518.15 | 519.48 | 518.00 | 519.48 | 3.4K |
| 13:35 | 518.02 | 519.48 | 518.00 | 519.45 | 3.2K |
| 13:40 | 519.25 | 519.25 | 516.66 | 516.66 | 5.3K |
| 13:45 | 516.67 | 517.00 | 515.00 | 515.99 | 16.1K |
| 13:50 | 515.01 | 516.50 | 514.00 | 514.50 | 20.3K |
| 13:55 | 514.99 | 517.00 | 514.50 | 516.00 | 15.6K |
| 14:00 | 515.50 | 517.00 | 515.50 | 517.00 | 15.4K |
| 14:05 | 517.00 | 517.00 | 516.41 | 517.00 | 7.6K |
| 14:10 | 517.50 | 517.50 | 517.00 | 517.00 | 7.2K |
| 14:15 | 517.00 | 518.87 | 516.02 | 516.30 | 18.2K |
| 14:20 | 516.15 | 516.89 | 516.15 | 516.15 | 1.8K |
| 14:25 | 516.03 | 516.15 | 515.01 | 515.98 | 2.3K |
| 14:30 | 516.00 | 517.50 | 515.51 | 517.47 | 3.2K |
| 14:35 | 517.00 | 517.00 | 515.50 | 515.98 | 2.8K |
| 14:40 | 515.98 | 516.00 | 515.51 | 516.00 | 5.5K |
| 14:45 | 516.00 | 516.00 | 515.98 | 516.00 | 7.9K |
| 14:50 | 516.00 | 516.25 | 514.01 | 515.50 | 17.7K |
| 14:55 | 515.00 | 515.90 | 513.60 | 515.67 | 4.2K |
| 15:00 | 515.00 | 515.90 | 514.10 | 514.50 | 8.8K |
| 15:05 | 514.50 | 514.50 | 512.01 | 513.00 | 19.5K |
| 15:10 | 512.00 | 512.00 | 510.56 | 511.50 | 26.7K |
| 15:15 | 511.01 | 519.50 | 510.10 | 512.20 | 50.5K |
| 15:20 | 514.88 | 514.88 | 507.00 | 513.00 | 38.4K |
| 15:25 | 512.99 | 514.00 | 512.80 | 513.88 | 28.2K |
| 16:25 | 512.39 | 512.39 | 512.39 | 512.39 | 0.0K |