591.49
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 587.00 | 587.99 | 586.20 | 586.20 | 4.6K |
| 09:35 | 587.48 | 587.48 | 585.00 | 586.01 | 13.5K |
| 09:40 | 587.00 | 587.00 | 585.00 | 586.00 | 9.2K |
| 09:45 | 586.70 | 587.00 | 585.50 | 585.50 | 13.3K |
| 09:50 | 585.50 | 586.00 | 583.00 | 583.00 | 13.3K |
| 09:55 | 583.00 | 583.50 | 581.00 | 582.44 | 10.3K |
| 10:00 | 584.00 | 584.15 | 584.00 | 584.00 | 4.9K |
| 10:05 | 583.00 | 584.90 | 582.51 | 584.51 | 14.0K |
| 10:10 | 584.51 | 585.00 | 583.50 | 584.00 | 16.7K |
| 10:15 | 584.89 | 584.89 | 583.50 | 583.50 | 5.9K |
| 10:20 | 583.50 | 584.50 | 583.15 | 584.01 | 3.0K |
| 10:25 | 584.01 | 585.00 | 583.00 | 583.00 | 12.7K |
| 10:30 | 583.00 | 584.88 | 582.15 | 582.15 | 13.7K |
| 10:35 | 582.05 | 582.50 | 581.00 | 582.00 | 21.4K |
| 10:40 | 582.00 | 582.00 | 581.50 | 581.50 | 2.3K |
| 10:45 | 581.50 | 581.50 | 581.10 | 581.10 | 0.9K |
| 10:50 | 581.50 | 582.00 | 581.00 | 581.95 | 6.2K |
| 10:55 | 582.00 | 582.00 | 581.21 | 581.99 | 6.2K |
| 11:00 | 581.99 | 583.96 | 581.51 | 582.98 | 5.2K |
| 11:05 | 582.99 | 583.00 | 581.00 | 581.30 | 5.2K |
| 11:10 | 581.77 | 581.77 | 581.00 | 581.00 | 12.5K |
| 11:15 | 580.95 | 581.00 | 579.50 | 580.00 | 27.0K |
| 11:20 | 580.00 | 580.00 | 575.00 | 577.00 | 7.3K |
| 11:25 | 577.00 | 579.00 | 577.00 | 579.00 | 16.8K |
| 11:30 | 579.00 | 579.30 | 578.00 | 578.00 | 4.0K |
| 11:35 | 578.51 | 579.00 | 578.51 | 578.99 | 2.7K |
| 11:40 | 578.95 | 578.99 | 578.60 | 578.95 | 3.0K |
| 11:45 | 578.71 | 579.00 | 578.50 | 578.50 | 2.4K |
| 11:50 | 578.50 | 579.00 | 578.01 | 578.71 | 6.2K |
| 11:55 | 578.50 | 579.00 | 578.01 | 578.38 | 4.1K |
| 12:00 | 578.21 | 579.11 | 578.21 | 579.00 | 0.3K |
| 12:05 | 579.30 | 581.00 | 579.30 | 580.99 | 2.2K |
| 12:10 | 580.89 | 583.60 | 579.99 | 582.80 | 13.1K |
| 12:15 | 583.00 | 584.99 | 581.04 | 581.04 | 16.4K |
| 12:20 | 582.00 | 582.48 | 581.10 | 581.10 | 0.2K |
| 12:25 | 581.00 | 583.50 | 579.05 | 581.00 | 6.3K |
| 12:30 | 581.33 | 581.33 | 581.00 | 581.00 | 0.9K |
| 12:35 | 581.90 | 582.00 | 581.00 | 581.40 | 1.3K |
| 12:40 | 580.00 | 581.20 | 580.00 | 580.01 | 3.9K |
| 12:45 | 580.00 | 581.20 | 579.85 | 580.00 | 2.0K |
| 12:50 | 580.00 | 581.85 | 580.00 | 581.85 | 1.6K |
| 12:55 | 581.50 | 581.50 | 581.20 | 581.20 | 0.4K |
| 13:00 | 581.50 | 585.00 | 580.10 | 580.50 | 3.8K |
| 13:05 | 583.85 | 583.85 | 582.00 | 582.15 | 1.0K |
| 13:10 | 583.00 | 583.00 | 582.10 | 582.50 | 2.0K |
| 13:15 | 581.50 | 581.50 | 581.50 | 581.50 | 1.9K |
| 13:20 | 581.50 | 581.50 | 581.50 | 581.50 | 0.6K |
| 13:25 | 581.00 | 583.50 | 581.00 | 583.50 | 5.4K |
| 13:30 | 581.80 | 582.74 | 579.52 | 579.52 | 10.1K |
| 13:35 | 579.80 | 581.00 | 578.01 | 578.02 | 16.2K |
| 13:40 | 578.00 | 579.00 | 578.00 | 578.50 | 6.4K |
| 13:45 | 578.80 | 578.95 | 578.00 | 578.50 | 5.8K |
| 13:50 | 578.50 | 578.99 | 578.10 | 578.40 | 6.2K |
| 13:55 | 578.40 | 579.00 | 578.16 | 578.30 | 1.5K |
| 14:00 | 579.00 | 579.99 | 578.51 | 578.51 | 1.6K |
| 14:05 | 579.99 | 580.49 | 578.55 | 578.66 | 2.1K |
| 14:10 | 580.49 | 581.89 | 579.00 | 579.01 | 11.8K |
| 14:15 | 582.00 | 582.95 | 580.03 | 580.05 | 5.2K |
| 14:20 | 580.99 | 580.99 | 580.10 | 580.13 | 0.8K |
| 14:25 | 582.60 | 582.60 | 580.26 | 581.00 | 1.2K |
| 14:30 | 581.00 | 581.00 | 580.14 | 581.00 | 2.1K |
| 14:35 | 581.00 | 581.00 | 579.01 | 580.00 | 4.2K |
| 14:40 | 580.00 | 580.00 | 580.00 | 580.00 | 2.0K |
| 14:45 | 580.00 | 580.00 | 579.12 | 580.00 | 1.2K |
| 14:50 | 580.00 | 580.00 | 579.10 | 579.10 | 1.5K |
| 14:55 | 579.11 | 580.00 | 579.00 | 579.01 | 2.0K |
| 15:00 | 579.01 | 579.80 | 578.70 | 579.80 | 0.9K |
| 15:05 | 580.00 | 580.99 | 579.15 | 579.15 | 8.6K |
| 15:10 | 579.97 | 579.97 | 579.22 | 579.51 | 1.8K |
| 15:15 | 579.50 | 579.50 | 578.50 | 578.50 | 5.1K |
| 15:20 | 579.00 | 579.49 | 578.00 | 578.50 | 12.8K |
| 15:25 | 578.50 | 579.49 | 577.00 | 579.00 | 20.3K |
| 16:25 | 578.71 | 578.71 | 578.71 | 578.71 | 0.0K |