591.49
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:15 | 577.00 | 577.00 | 573.94 | 574.10 | 6.3K |
| 09:20 | 574.00 | 574.00 | 570.50 | 573.99 | 1.4K |
| 09:25 | 573.99 | 573.99 | 571.00 | 571.00 | 7.2K |
| 09:30 | 571.00 | 573.98 | 571.00 | 572.10 | 5.8K |
| 09:35 | 573.98 | 574.00 | 573.00 | 574.00 | 3.9K |
| 09:40 | 573.05 | 574.00 | 572.00 | 572.17 | 9.1K |
| 09:45 | 572.17 | 572.90 | 571.11 | 572.50 | 11.6K |
| 09:50 | 572.00 | 574.99 | 572.00 | 573.50 | 23.4K |
| 09:55 | 573.00 | 574.80 | 573.00 | 573.48 | 31.5K |
| 10:00 | 574.00 | 576.00 | 573.01 | 575.70 | 51.8K |
| 10:05 | 575.75 | 584.00 | 575.75 | 582.55 | 395.8K |
| 10:10 | 582.55 | 588.50 | 582.00 | 588.00 | 188.6K |
| 10:15 | 588.00 | 590.99 | 587.00 | 588.01 | 139.9K |
| 10:20 | 588.01 | 591.90 | 587.00 | 589.50 | 117.0K |
| 10:25 | 588.10 | 590.00 | 587.00 | 588.93 | 32.8K |
| 10:30 | 588.93 | 589.99 | 588.92 | 588.92 | 24.7K |
| 10:35 | 588.02 | 589.50 | 587.00 | 587.00 | 20.3K |
| 10:40 | 587.50 | 588.00 | 584.02 | 585.00 | 37.1K |
| 10:45 | 585.49 | 587.98 | 585.49 | 587.00 | 36.3K |
| 10:50 | 587.00 | 588.50 | 587.00 | 587.25 | 14.0K |
| 10:55 | 587.25 | 589.88 | 587.00 | 589.30 | 21.3K |
| 11:00 | 589.02 | 590.00 | 588.05 | 589.00 | 50.3K |
| 11:05 | 588.90 | 589.50 | 588.00 | 588.95 | 12.4K |
| 11:10 | 588.49 | 588.49 | 587.10 | 587.10 | 11.6K |
| 11:15 | 587.10 | 587.10 | 586.02 | 586.50 | 20.3K |
| 11:20 | 587.00 | 587.97 | 586.00 | 586.50 | 7.7K |
| 11:25 | 586.50 | 587.80 | 586.50 | 586.52 | 4.5K |
| 11:30 | 586.99 | 586.99 | 585.50 | 586.80 | 16.1K |
| 11:35 | 586.80 | 587.97 | 586.70 | 587.50 | 9.0K |
| 11:40 | 587.50 | 587.89 | 586.99 | 587.45 | 1.8K |
| 11:45 | 587.40 | 587.48 | 586.66 | 587.01 | 2.5K |
| 11:50 | 587.01 | 587.40 | 586.67 | 586.80 | 4.2K |
| 11:55 | 586.80 | 587.40 | 586.66 | 587.00 | 31.7K |
| 14:30 | 587.01 | 589.00 | 587.01 | 588.75 | 16.5K |
| 14:35 | 587.40 | 588.90 | 585.10 | 587.00 | 36.1K |
| 14:40 | 586.98 | 586.99 | 586.00 | 586.99 | 7.4K |
| 14:45 | 586.98 | 587.00 | 585.10 | 587.00 | 29.3K |
| 14:50 | 586.20 | 587.00 | 585.51 | 585.90 | 14.0K |
| 14:55 | 585.90 | 586.99 | 585.50 | 586.99 | 10.5K |
| 15:00 | 586.90 | 586.90 | 585.50 | 585.99 | 8.3K |
| 15:05 | 586.00 | 586.00 | 585.01 | 585.20 | 14.5K |
| 15:10 | 585.20 | 585.80 | 584.50 | 584.65 | 16.7K |
| 15:15 | 584.65 | 584.99 | 581.01 | 581.90 | 16.0K |
| 15:20 | 581.90 | 582.50 | 581.00 | 582.50 | 19.7K |
| 15:25 | 582.50 | 583.00 | 582.50 | 582.50 | 6.3K |
| 15:30 | 582.50 | 582.50 | 582.05 | 582.22 | 6.4K |
| 15:35 | 582.22 | 582.35 | 582.05 | 582.30 | 3.9K |
| 15:40 | 582.10 | 582.76 | 581.90 | 582.00 | 2.1K |
| 15:45 | 582.50 | 582.70 | 581.00 | 581.01 | 7.9K |
| 15:50 | 581.98 | 581.98 | 579.05 | 580.12 | 29.9K |
| 15:55 | 580.97 | 581.99 | 579.01 | 581.99 | 11.4K |
| 16:00 | 581.01 | 581.90 | 580.00 | 581.00 | 17.2K |
| 16:05 | 581.00 | 582.76 | 580.99 | 582.33 | 12.2K |
| 16:10 | 582.33 | 582.72 | 581.25 | 581.31 | 4.3K |
| 16:15 | 581.31 | 581.51 | 579.50 | 579.50 | 15.3K |
| 16:20 | 579.80 | 580.95 | 578.60 | 580.95 | 40.4K |
| 16:25 | 580.10 | 582.72 | 580.05 | 580.59 | 74.7K |