590.40
Last Update: 2025-10-01
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 532.00 | 532.00 | 530.60 | 531.10 | 5.1K |
| 09:35 | 531.99 | 533.97 | 531.99 | 532.00 | 9.3K |
| 09:40 | 532.90 | 533.50 | 532.50 | 532.99 | 5.6K |
| 09:45 | 532.65 | 532.79 | 531.51 | 532.79 | 6.3K |
| 09:50 | 532.01 | 532.79 | 531.51 | 531.60 | 2.8K |
| 09:55 | 531.52 | 531.60 | 531.20 | 531.20 | 3.1K |
| 10:00 | 531.45 | 531.60 | 531.10 | 531.10 | 2.0K |
| 10:05 | 531.10 | 531.15 | 531.01 | 531.01 | 1.5K |
| 10:10 | 531.14 | 531.14 | 530.60 | 530.60 | 2.5K |
| 10:15 | 530.50 | 530.50 | 530.00 | 530.00 | 3.8K |
| 10:20 | 530.00 | 530.40 | 530.00 | 530.00 | 5.6K |
| 10:25 | 530.00 | 530.00 | 530.00 | 530.00 | 3.1K |
| 10:30 | 530.40 | 531.10 | 530.00 | 531.10 | 2.7K |
| 10:35 | 531.10 | 531.14 | 530.01 | 530.01 | 0.5K |
| 10:40 | 531.00 | 531.49 | 529.90 | 530.00 | 2.3K |
| 10:45 | 529.89 | 531.00 | 528.10 | 531.00 | 2.5K |
| 10:50 | 529.58 | 531.48 | 528.15 | 531.40 | 2.4K |
| 10:55 | 531.40 | 531.40 | 531.00 | 531.00 | 0.6K |
| 11:00 | 531.00 | 531.00 | 530.01 | 531.00 | 1.3K |
| 11:05 | 530.02 | 531.00 | 530.00 | 530.00 | 3.3K |
| 11:10 | 530.00 | 531.00 | 530.00 | 531.00 | 0.9K |
| 11:15 | 531.00 | 531.25 | 530.02 | 531.25 | 1.1K |
| 11:20 | 531.00 | 531.00 | 530.05 | 530.05 | 0.6K |
| 11:25 | 530.99 | 531.00 | 530.99 | 531.00 | 0.2K |
| 11:30 | 530.98 | 530.98 | 528.05 | 528.05 | 5.0K |
| 11:35 | 528.00 | 528.70 | 526.11 | 528.70 | 4.9K |
| 11:40 | 528.10 | 529.50 | 528.04 | 529.50 | 1.5K |
| 11:45 | 529.00 | 529.50 | 528.56 | 528.59 | 1.7K |
| 11:50 | 528.89 | 533.10 | 528.59 | 533.10 | 15.2K |
| 11:55 | 533.00 | 537.50 | 533.00 | 535.90 | 109.5K |
| 12:00 | 535.90 | 535.99 | 534.00 | 535.00 | 34.7K |
| 12:05 | 535.00 | 535.00 | 534.05 | 534.25 | 1.4K |
| 12:10 | 534.50 | 536.50 | 534.01 | 534.01 | 66.1K |
| 12:15 | 535.00 | 535.00 | 533.11 | 534.00 | 10.2K |
| 12:20 | 534.00 | 535.00 | 533.08 | 535.00 | 14.0K |
| 12:25 | 534.99 | 535.90 | 534.99 | 535.50 | 8.6K |
| 12:30 | 535.00 | 535.44 | 532.02 | 533.99 | 16.6K |
| 12:35 | 532.50 | 534.95 | 532.50 | 533.50 | 8.7K |
| 12:40 | 533.50 | 536.00 | 533.50 | 535.00 | 17.1K |
| 12:45 | 535.20 | 535.40 | 533.51 | 534.25 | 17.7K |
| 12:50 | 534.25 | 534.90 | 532.30 | 534.85 | 8.2K |
| 12:55 | 534.50 | 534.50 | 534.50 | 534.50 | 1.1K |
| 13:00 | 534.00 | 534.85 | 533.65 | 534.00 | 2.7K |
| 13:05 | 533.00 | 533.89 | 533.00 | 533.00 | 5.5K |
| 13:10 | 533.00 | 533.89 | 532.50 | 532.99 | 0.7K |
| 13:15 | 532.80 | 532.90 | 532.50 | 532.50 | 2.6K |
| 13:20 | 533.00 | 533.00 | 532.50 | 532.50 | 0.3K |
| 13:25 | 533.00 | 533.89 | 532.50 | 533.89 | 0.3K |
| 13:30 | 533.89 | 533.89 | 533.00 | 533.00 | 0.1K |
| 13:35 | 533.00 | 533.00 | 533.00 | 533.00 | 2.3K |
| 13:40 | 533.00 | 533.00 | 533.00 | 533.00 | 0.5K |
| 13:45 | 533.49 | 533.49 | 532.00 | 532.00 | 1.5K |
| 13:50 | 531.50 | 535.00 | 531.50 | 535.00 | 4.7K |
| 13:55 | 535.00 | 535.70 | 531.80 | 532.80 | 47.9K |
| 14:00 | 533.89 | 533.89 | 530.00 | 531.00 | 40.1K |
| 14:05 | 530.00 | 532.95 | 530.00 | 530.30 | 3.3K |
| 14:10 | 531.98 | 531.98 | 530.31 | 531.01 | 0.3K |
| 14:15 | 530.50 | 533.97 | 530.31 | 531.50 | 12.1K |
| 14:20 | 531.50 | 531.50 | 530.31 | 530.52 | 2.3K |
| 14:25 | 531.49 | 533.66 | 530.57 | 533.50 | 7.3K |
| 14:30 | 533.01 | 536.10 | 533.00 | 535.00 | 40.6K |
| 14:35 | 535.00 | 535.00 | 533.50 | 533.53 | 7.6K |
| 14:40 | 533.00 | 533.00 | 531.95 | 533.00 | 16.6K |
| 14:45 | 532.99 | 533.00 | 532.25 | 532.25 | 4.2K |
| 14:50 | 532.15 | 533.00 | 532.01 | 533.00 | 2.8K |
| 14:55 | 533.00 | 533.00 | 532.00 | 532.50 | 11.9K |
| 15:00 | 532.90 | 532.99 | 532.50 | 532.50 | 6.3K |
| 15:05 | 532.50 | 532.99 | 530.65 | 531.15 | 8.2K |
| 15:10 | 531.02 | 532.00 | 530.50 | 531.00 | 17.6K |
| 15:15 | 531.00 | 532.00 | 531.00 | 531.99 | 9.6K |
| 15:20 | 532.00 | 532.00 | 530.16 | 531.00 | 18.0K |
| 15:25 | 530.55 | 531.94 | 530.11 | 530.97 | 35.1K |
| 16:25 | 531.02 | 531.02 | 531.02 | 531.02 | 0.0K |