591.49
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 577.50 | 577.50 | 576.50 | 576.50 | 2.8K |
| 09:35 | 576.10 | 576.10 | 575.00 | 575.00 | 5.7K |
| 09:40 | 575.50 | 579.00 | 575.50 | 576.45 | 10.1K |
| 09:45 | 576.79 | 577.55 | 576.00 | 576.99 | 4.0K |
| 09:50 | 577.55 | 579.00 | 576.80 | 578.41 | 8.0K |
| 09:55 | 578.00 | 578.00 | 576.05 | 576.72 | 7.0K |
| 10:00 | 577.00 | 578.68 | 577.00 | 578.68 | 1.5K |
| 10:05 | 578.88 | 584.00 | 578.65 | 583.95 | 104.7K |
| 10:10 | 583.50 | 584.91 | 581.50 | 582.75 | 40.8K |
| 10:15 | 582.73 | 582.73 | 578.64 | 580.00 | 21.8K |
| 10:20 | 579.00 | 580.01 | 578.90 | 580.00 | 24.8K |
| 10:25 | 580.00 | 581.97 | 580.00 | 580.10 | 11.2K |
| 10:30 | 580.99 | 581.00 | 580.00 | 581.00 | 1.9K |
| 10:35 | 581.00 | 582.00 | 581.00 | 582.00 | 8.6K |
| 10:40 | 582.00 | 582.00 | 581.81 | 581.81 | 1.5K |
| 10:45 | 581.10 | 583.00 | 581.10 | 583.00 | 12.2K |
| 10:50 | 582.00 | 582.95 | 581.20 | 582.90 | 4.1K |
| 10:55 | 582.90 | 583.00 | 582.00 | 582.99 | 6.7K |
| 11:00 | 583.00 | 583.00 | 582.99 | 582.99 | 8.6K |
| 11:05 | 582.50 | 582.50 | 582.00 | 582.01 | 1.3K |
| 11:10 | 582.01 | 582.50 | 582.01 | 582.50 | 0.3K |
| 11:15 | 582.00 | 582.50 | 582.00 | 582.44 | 7.9K |
| 11:20 | 582.50 | 583.50 | 582.50 | 583.50 | 4.3K |
| 11:25 | 583.00 | 583.75 | 583.00 | 583.75 | 3.5K |
| 11:30 | 583.75 | 583.90 | 583.00 | 583.00 | 3.3K |
| 11:35 | 583.00 | 584.50 | 582.50 | 584.01 | 18.6K |
| 11:40 | 584.01 | 585.98 | 583.72 | 584.89 | 18.5K |
| 11:45 | 584.89 | 585.49 | 584.25 | 585.00 | 4.5K |
| 11:50 | 585.49 | 585.80 | 585.00 | 585.47 | 1.3K |
| 11:55 | 585.47 | 585.99 | 584.50 | 585.79 | 9.3K |
| 12:00 | 585.00 | 585.49 | 584.01 | 584.98 | 3.7K |
| 12:05 | 584.50 | 584.99 | 584.00 | 584.00 | 3.9K |
| 12:10 | 584.00 | 584.93 | 583.61 | 583.85 | 1.2K |
| 12:15 | 583.60 | 585.24 | 583.60 | 585.24 | 7.5K |
| 12:20 | 585.25 | 587.79 | 585.00 | 586.00 | 58.2K |
| 12:25 | 586.00 | 589.09 | 586.00 | 588.50 | 49.7K |
| 12:30 | 588.01 | 589.89 | 588.00 | 588.00 | 38.7K |
| 12:35 | 587.32 | 587.35 | 585.50 | 587.00 | 6.5K |
| 12:40 | 587.00 | 588.00 | 586.03 | 588.00 | 5.4K |
| 12:45 | 586.05 | 586.95 | 586.03 | 586.03 | 1.4K |
| 12:50 | 586.03 | 586.90 | 585.04 | 586.49 | 2.2K |
| 12:55 | 586.00 | 586.40 | 585.50 | 585.50 | 6.4K |
| 13:05 | 585.16 | 585.50 | 585.00 | 585.00 | 1.0K |
| 13:10 | 585.17 | 586.00 | 584.00 | 584.15 | 7.0K |
| 13:15 | 586.00 | 586.00 | 583.52 | 584.00 | 8.4K |
| 13:20 | 583.54 | 584.40 | 583.30 | 584.40 | 3.9K |
| 13:25 | 583.30 | 583.99 | 583.30 | 583.99 | 0.0K |
| 13:30 | 583.98 | 584.00 | 583.98 | 584.00 | 1.4K |
| 13:35 | 584.40 | 584.50 | 584.40 | 584.50 | 1.1K |
| 13:40 | 584.40 | 584.40 | 582.99 | 582.99 | 6.0K |
| 13:45 | 583.00 | 583.11 | 581.90 | 581.97 | 6.8K |
| 13:50 | 582.00 | 583.97 | 580.89 | 583.97 | 10.2K |
| 13:55 | 583.00 | 584.50 | 582.00 | 583.50 | 7.1K |
| 14:00 | 583.50 | 583.94 | 583.22 | 583.94 | 0.9K |
| 14:05 | 583.50 | 583.50 | 583.27 | 583.27 | 1.0K |
| 14:10 | 583.00 | 583.00 | 583.00 | 583.00 | 0.8K |
| 14:15 | 583.00 | 583.89 | 582.07 | 583.50 | 0.7K |
| 14:20 | 583.50 | 583.83 | 583.50 | 583.50 | 1.5K |
| 14:25 | 583.50 | 583.83 | 583.01 | 583.83 | 1.1K |
| 14:30 | 583.80 | 583.88 | 583.00 | 583.88 | 1.5K |
| 14:35 | 583.00 | 583.80 | 582.00 | 582.00 | 6.0K |
| 14:40 | 583.00 | 583.00 | 582.13 | 582.50 | 1.0K |
| 14:45 | 583.00 | 583.05 | 581.15 | 582.00 | 2.0K |
| 14:50 | 582.00 | 582.50 | 582.00 | 582.50 | 0.7K |
| 14:55 | 582.00 | 583.00 | 582.00 | 582.00 | 2.0K |
| 15:00 | 582.00 | 582.00 | 578.00 | 578.55 | 44.8K |
| 15:05 | 578.55 | 579.00 | 576.99 | 577.00 | 28.1K |
| 15:10 | 577.00 | 578.85 | 577.00 | 578.00 | 4.0K |
| 15:15 | 578.00 | 579.95 | 577.00 | 579.00 | 31.8K |
| 15:20 | 579.00 | 579.00 | 578.00 | 578.00 | 23.3K |
| 15:25 | 578.00 | 580.00 | 577.60 | 578.89 | 41.9K |
| 16:25 | 578.48 | 578.48 | 578.48 | 578.48 | 0.0K |