591.49
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 573.97 | 574.97 | 573.97 | 574.70 | 12.5K |
| 09:35 | 574.50 | 575.97 | 573.25 | 573.30 | 18.0K |
| 09:40 | 573.35 | 573.89 | 572.00 | 572.00 | 16.4K |
| 09:45 | 572.01 | 573.70 | 570.18 | 571.00 | 11.0K |
| 09:50 | 570.16 | 571.00 | 570.01 | 570.01 | 5.6K |
| 09:55 | 570.00 | 572.00 | 569.10 | 570.00 | 13.5K |
| 10:00 | 570.00 | 570.94 | 569.10 | 570.00 | 3.5K |
| 10:05 | 570.00 | 572.00 | 569.00 | 572.00 | 10.3K |
| 10:10 | 572.10 | 572.50 | 571.10 | 571.10 | 7.6K |
| 10:15 | 571.00 | 571.00 | 570.00 | 570.02 | 3.5K |
| 10:20 | 571.84 | 571.84 | 570.10 | 571.00 | 2.6K |
| 10:25 | 570.00 | 570.00 | 569.32 | 569.79 | 3.7K |
| 10:30 | 569.79 | 569.79 | 569.01 | 569.79 | 0.7K |
| 10:35 | 569.79 | 569.80 | 569.00 | 569.00 | 8.8K |
| 10:40 | 569.01 | 570.99 | 569.01 | 570.01 | 2.2K |
| 10:45 | 570.00 | 571.00 | 570.00 | 570.95 | 15.8K |
| 10:50 | 570.25 | 570.50 | 570.24 | 570.49 | 7.6K |
| 10:55 | 570.49 | 570.50 | 569.06 | 570.50 | 4.8K |
| 11:00 | 570.01 | 570.01 | 569.21 | 570.00 | 0.7K |
| 11:05 | 570.00 | 570.10 | 569.25 | 570.10 | 1.2K |
| 11:10 | 569.70 | 569.70 | 569.01 | 569.60 | 6.5K |
| 11:15 | 569.99 | 569.99 | 568.05 | 569.70 | 11.1K |
| 11:20 | 569.70 | 570.00 | 569.00 | 569.95 | 0.7K |
| 11:25 | 570.00 | 570.00 | 568.01 | 568.30 | 8.0K |
| 11:30 | 569.75 | 570.00 | 569.05 | 569.49 | 3.0K |
| 11:35 | 569.05 | 570.00 | 569.00 | 569.00 | 4.0K |
| 11:40 | 569.00 | 569.50 | 569.00 | 569.30 | 1.2K |
| 11:45 | 569.50 | 569.50 | 569.01 | 569.50 | 2.6K |
| 11:50 | 569.50 | 569.98 | 569.00 | 569.50 | 3.9K |
| 11:55 | 570.00 | 570.00 | 569.50 | 570.00 | 1.3K |
| 12:00 | 570.00 | 571.00 | 569.50 | 571.00 | 10.6K |
| 12:05 | 571.00 | 571.48 | 570.12 | 571.00 | 0.6K |
| 12:10 | 570.15 | 571.48 | 570.15 | 571.00 | 3.6K |
| 12:15 | 571.00 | 571.00 | 570.16 | 570.16 | 2.9K |
| 12:20 | 570.98 | 570.98 | 570.00 | 570.50 | 4.6K |
| 12:25 | 570.50 | 571.00 | 570.06 | 571.00 | 2.9K |
| 12:30 | 571.00 | 571.42 | 570.21 | 571.00 | 6.8K |
| 12:35 | 570.60 | 571.41 | 570.25 | 571.41 | 2.5K |
| 12:40 | 571.00 | 571.50 | 570.00 | 570.90 | 5.2K |
| 12:45 | 570.55 | 570.55 | 569.20 | 569.50 | 4.0K |
| 12:50 | 570.90 | 570.90 | 569.51 | 569.80 | 2.3K |
| 12:55 | 569.80 | 570.00 | 569.80 | 569.81 | 3.9K |
| 13:00 | 569.80 | 570.89 | 569.00 | 569.50 | 6.2K |
| 13:05 | 569.50 | 570.63 | 569.50 | 569.50 | 2.0K |
| 13:10 | 569.50 | 570.48 | 569.02 | 569.02 | 2.2K |
| 13:15 | 569.03 | 570.00 | 569.00 | 570.00 | 4.5K |
| 13:20 | 569.90 | 570.00 | 569.90 | 569.97 | 5.2K |
| 13:25 | 569.03 | 569.85 | 569.00 | 569.00 | 3.5K |
| 13:30 | 569.00 | 569.00 | 568.95 | 568.98 | 1.5K |
| 13:35 | 568.98 | 568.98 | 568.00 | 568.98 | 4.3K |
| 13:40 | 568.05 | 569.03 | 568.03 | 568.50 | 2.1K |
| 13:45 | 568.13 | 569.85 | 568.13 | 569.85 | 0.9K |
| 13:50 | 569.85 | 569.85 | 569.80 | 569.80 | 0.1K |
| 13:55 | 569.80 | 569.80 | 568.00 | 569.80 | 2.0K |
| 14:00 | 568.00 | 569.97 | 568.00 | 569.85 | 0.6K |
| 14:05 | 569.95 | 569.95 | 569.00 | 569.86 | 0.5K |
| 14:10 | 569.86 | 569.86 | 569.00 | 569.85 | 0.1K |
| 14:15 | 569.85 | 569.85 | 569.00 | 569.00 | 1.7K |
| 14:20 | 569.00 | 569.02 | 569.00 | 569.02 | 5.5K |
| 14:25 | 569.80 | 571.50 | 569.01 | 571.00 | 12.3K |
| 14:30 | 571.49 | 572.00 | 571.00 | 571.00 | 3.7K |
| 14:35 | 571.00 | 571.50 | 570.00 | 571.00 | 3.5K |
| 14:40 | 571.44 | 571.44 | 570.00 | 571.00 | 2.0K |
| 14:45 | 570.99 | 571.00 | 570.10 | 570.10 | 1.5K |
| 14:50 | 570.20 | 570.50 | 570.00 | 570.00 | 6.7K |
| 14:55 | 569.98 | 570.49 | 569.25 | 569.25 | 2.6K |
| 15:00 | 570.00 | 570.00 | 569.36 | 569.99 | 2.6K |
| 15:05 | 569.95 | 569.95 | 569.20 | 569.20 | 2.8K |
| 15:10 | 569.95 | 569.95 | 568.01 | 568.50 | 7.8K |
| 15:15 | 568.50 | 569.00 | 568.50 | 569.00 | 5.5K |
| 15:20 | 568.93 | 569.00 | 568.50 | 568.50 | 3.1K |
| 15:25 | 568.50 | 569.90 | 568.01 | 569.00 | 7.1K |
| 16:25 | 568.86 | 568.86 | 568.86 | 568.86 | 0.0K |