590.40
Last Update: 2025-10-01
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:15 | 550.00 | 556.00 | 550.00 | 553.00 | 105.5K |
| 09:20 | 553.82 | 558.00 | 552.00 | 556.31 | 112.5K |
| 09:25 | 556.85 | 556.85 | 554.01 | 555.49 | 24.5K |
| 09:30 | 555.49 | 565.01 | 555.49 | 565.00 | 216.5K |
| 09:35 | 564.06 | 564.90 | 561.00 | 562.00 | 71.3K |
| 09:40 | 563.00 | 565.00 | 560.56 | 561.79 | 38.1K |
| 09:45 | 561.79 | 563.00 | 560.50 | 561.00 | 42.7K |
| 09:50 | 561.00 | 562.75 | 560.20 | 561.00 | 26.4K |
| 09:55 | 561.00 | 561.00 | 557.50 | 558.00 | 47.5K |
| 10:00 | 558.75 | 559.85 | 558.02 | 559.00 | 20.1K |
| 10:05 | 558.50 | 558.97 | 557.50 | 558.90 | 5.5K |
| 10:10 | 558.90 | 559.00 | 558.06 | 558.88 | 5.5K |
| 10:15 | 558.87 | 559.60 | 558.00 | 558.00 | 12.8K |
| 10:20 | 558.01 | 558.96 | 557.13 | 558.00 | 3.8K |
| 10:25 | 558.50 | 558.50 | 557.25 | 558.00 | 7.3K |
| 10:30 | 558.00 | 558.00 | 557.01 | 557.02 | 5.0K |
| 10:35 | 557.73 | 558.00 | 557.02 | 557.02 | 7.6K |
| 10:40 | 557.03 | 557.20 | 556.12 | 556.49 | 4.2K |
| 10:45 | 556.11 | 556.89 | 555.12 | 556.49 | 13.3K |
| 10:50 | 556.01 | 557.00 | 556.00 | 557.00 | 7.6K |
| 10:55 | 556.87 | 557.00 | 556.50 | 557.00 | 4.6K |
| 11:00 | 557.00 | 557.00 | 555.00 | 555.51 | 37.1K |
| 11:05 | 556.00 | 556.00 | 554.15 | 555.48 | 10.9K |
| 11:10 | 555.50 | 555.85 | 555.00 | 555.48 | 4.6K |
| 11:15 | 555.48 | 556.28 | 555.01 | 555.97 | 8.3K |
| 11:20 | 555.00 | 556.30 | 554.50 | 555.50 | 22.5K |
| 11:25 | 555.49 | 555.50 | 554.98 | 555.42 | 10.3K |
| 11:30 | 555.41 | 555.41 | 552.55 | 554.06 | 19.5K |
| 11:35 | 554.45 | 556.30 | 554.10 | 556.30 | 10.0K |
| 11:40 | 556.00 | 556.50 | 555.09 | 555.45 | 8.7K |
| 11:45 | 555.45 | 556.50 | 555.11 | 555.50 | 6.9K |
| 11:50 | 555.50 | 556.53 | 555.26 | 556.01 | 1.7K |
| 11:55 | 556.00 | 564.44 | 555.50 | 564.00 | 287.5K |
| 14:30 | 568.00 | 576.98 | 568.00 | 570.50 | 385.4K |
| 14:35 | 570.00 | 584.70 | 569.00 | 577.00 | 456.9K |
| 14:40 | 578.00 | 579.49 | 576.00 | 577.00 | 178.0K |
| 14:45 | 577.25 | 577.86 | 572.06 | 572.16 | 124.1K |
| 14:50 | 572.50 | 574.00 | 572.26 | 572.94 | 58.7K |
| 14:55 | 572.89 | 573.49 | 571.50 | 571.90 | 33.1K |
| 15:00 | 571.90 | 574.50 | 571.21 | 572.50 | 42.2K |
| 15:05 | 572.06 | 573.50 | 571.50 | 573.50 | 34.4K |
| 15:10 | 573.45 | 573.45 | 571.52 | 572.88 | 14.0K |
| 15:15 | 572.00 | 572.87 | 570.00 | 571.00 | 34.9K |
| 15:20 | 570.99 | 572.99 | 570.10 | 571.89 | 26.1K |
| 15:25 | 571.89 | 573.00 | 571.60 | 573.00 | 17.6K |
| 15:30 | 572.98 | 577.50 | 572.95 | 574.60 | 131.1K |
| 15:35 | 574.60 | 574.60 | 573.00 | 574.00 | 22.0K |
| 15:40 | 574.00 | 577.25 | 573.50 | 575.89 | 83.2K |
| 15:45 | 575.00 | 575.00 | 573.00 | 573.15 | 47.3K |
| 15:50 | 574.48 | 578.40 | 574.00 | 577.75 | 56.7K |
| 15:55 | 576.85 | 578.00 | 575.51 | 576.00 | 46.7K |
| 16:00 | 576.00 | 578.40 | 576.00 | 576.00 | 31.0K |
| 16:05 | 576.00 | 576.50 | 575.56 | 575.61 | 9.2K |
| 16:10 | 575.55 | 576.00 | 569.00 | 569.98 | 92.5K |
| 16:15 | 569.50 | 571.00 | 568.00 | 570.79 | 55.2K |
| 16:20 | 570.00 | 572.50 | 570.00 | 572.00 | 54.1K |
| 16:25 | 572.50 | 573.80 | 572.00 | 572.36 | 171.6K |