591.49
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 582.00 | 584.00 | 582.00 | 582.00 | 13.2K |
| 09:35 | 582.99 | 584.00 | 581.00 | 583.00 | 40.6K |
| 09:40 | 583.85 | 584.49 | 583.05 | 583.50 | 8.6K |
| 09:45 | 583.16 | 587.00 | 583.00 | 585.00 | 36.6K |
| 09:50 | 585.00 | 585.00 | 583.00 | 583.00 | 41.2K |
| 09:55 | 583.00 | 584.96 | 583.00 | 583.20 | 10.5K |
| 10:00 | 583.20 | 584.95 | 583.00 | 584.95 | 9.4K |
| 10:05 | 584.95 | 585.00 | 584.11 | 584.75 | 8.7K |
| 10:10 | 584.40 | 584.40 | 583.00 | 584.40 | 15.3K |
| 10:15 | 584.80 | 584.80 | 583.00 | 583.00 | 12.2K |
| 10:20 | 583.00 | 584.00 | 583.00 | 583.50 | 11.1K |
| 10:25 | 583.50 | 585.11 | 583.50 | 585.11 | 6.3K |
| 10:30 | 584.50 | 586.00 | 584.50 | 586.00 | 19.8K |
| 10:35 | 586.00 | 592.99 | 586.00 | 590.12 | 255.1K |
| 10:40 | 590.12 | 592.70 | 589.00 | 589.95 | 76.8K |
| 10:45 | 589.00 | 589.95 | 587.00 | 588.79 | 29.5K |
| 10:50 | 588.50 | 589.00 | 587.90 | 587.90 | 15.1K |
| 10:55 | 587.00 | 587.90 | 587.00 | 587.90 | 5.5K |
| 11:00 | 587.50 | 589.00 | 587.05 | 588.00 | 14.0K |
| 11:05 | 588.00 | 588.00 | 587.05 | 588.00 | 11.6K |
| 11:10 | 587.50 | 587.95 | 585.10 | 585.10 | 17.3K |
| 11:15 | 586.00 | 587.74 | 585.10 | 586.02 | 9.0K |
| 11:20 | 586.80 | 586.80 | 584.55 | 586.00 | 14.6K |
| 11:25 | 586.00 | 587.50 | 585.01 | 587.20 | 6.5K |
| 11:30 | 587.20 | 587.48 | 586.00 | 586.50 | 3.5K |
| 11:35 | 586.00 | 586.31 | 586.00 | 586.00 | 2.8K |
| 11:40 | 586.31 | 586.50 | 586.00 | 586.00 | 1.2K |
| 11:45 | 586.00 | 586.00 | 585.50 | 585.79 | 1.6K |
| 11:50 | 585.79 | 586.00 | 585.00 | 585.00 | 2.8K |
| 11:55 | 585.95 | 585.95 | 585.50 | 585.50 | 0.8K |
| 12:00 | 585.90 | 585.90 | 585.80 | 585.80 | 0.5K |
| 12:05 | 585.80 | 585.80 | 584.60 | 584.60 | 4.2K |
| 12:10 | 585.00 | 585.80 | 585.00 | 585.00 | 3.8K |
| 12:15 | 585.00 | 585.02 | 585.00 | 585.01 | 0.6K |
| 12:20 | 585.00 | 585.00 | 585.00 | 585.00 | 6.4K |
| 12:25 | 585.00 | 587.00 | 585.00 | 585.05 | 6.0K |
| 12:30 | 586.00 | 586.79 | 585.00 | 586.00 | 5.3K |
| 12:35 | 585.95 | 585.95 | 585.00 | 585.00 | 2.1K |
| 12:40 | 584.50 | 585.00 | 584.30 | 585.00 | 6.4K |
| 12:45 | 585.95 | 585.95 | 585.00 | 585.10 | 1.2K |
| 12:50 | 585.10 | 586.78 | 585.10 | 586.10 | 3.6K |
| 12:55 | 586.79 | 588.00 | 586.19 | 587.00 | 15.1K |
| 13:00 | 586.99 | 588.00 | 586.19 | 588.00 | 30.0K |
| 13:05 | 587.80 | 588.00 | 587.51 | 587.89 | 8.7K |
| 13:10 | 587.50 | 587.50 | 585.15 | 585.16 | 14.9K |
| 13:15 | 585.15 | 586.79 | 585.01 | 585.03 | 4.6K |
| 13:20 | 585.30 | 586.80 | 585.20 | 586.49 | 4.2K |
| 13:25 | 586.80 | 586.80 | 586.01 | 586.01 | 1.5K |
| 13:30 | 586.30 | 586.78 | 586.30 | 586.78 | 0.7K |
| 13:35 | 586.80 | 586.80 | 585.10 | 585.10 | 2.0K |
| 13:40 | 585.50 | 586.80 | 585.50 | 586.00 | 2.0K |
| 13:45 | 586.00 | 586.50 | 585.50 | 586.50 | 0.7K |
| 13:50 | 586.00 | 586.00 | 585.90 | 585.90 | 1.4K |
| 13:55 | 585.10 | 585.50 | 585.00 | 585.00 | 5.5K |
| 14:00 | 585.10 | 586.80 | 585.10 | 586.00 | 6.7K |
| 14:05 | 585.10 | 586.01 | 585.10 | 585.55 | 2.3K |
| 14:10 | 585.51 | 585.55 | 585.20 | 585.25 | 2.7K |
| 14:15 | 586.50 | 586.50 | 585.51 | 586.50 | 0.2K |
| 14:20 | 586.00 | 586.00 | 585.60 | 585.60 | 1.5K |
| 14:25 | 585.51 | 585.99 | 585.10 | 585.20 | 3.2K |
| 14:30 | 586.00 | 587.00 | 586.00 | 587.00 | 1.6K |
| 14:35 | 587.00 | 587.50 | 586.00 | 587.50 | 4.7K |
| 14:40 | 587.00 | 587.79 | 586.02 | 587.69 | 3.5K |
| 14:45 | 587.60 | 587.60 | 585.20 | 585.89 | 4.8K |
| 14:50 | 585.80 | 586.14 | 585.80 | 585.89 | 1.7K |
| 14:55 | 585.00 | 585.00 | 583.00 | 584.00 | 35.1K |
| 15:00 | 584.00 | 586.70 | 584.00 | 586.70 | 7.1K |
| 15:05 | 585.10 | 586.49 | 585.00 | 586.00 | 6.3K |
| 15:10 | 586.00 | 586.45 | 585.50 | 586.45 | 9.2K |
| 15:15 | 586.00 | 586.45 | 584.50 | 584.99 | 8.8K |
| 15:20 | 584.99 | 586.40 | 584.99 | 585.50 | 19.2K |
| 15:25 | 586.00 | 587.99 | 586.00 | 587.50 | 47.5K |
| 16:25 | 586.16 | 586.16 | 586.16 | 586.16 | 0.0K |