591.49
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 582.00 | 582.95 | 580.00 | 582.95 | 2.8K |
| 09:35 | 582.95 | 582.99 | 581.00 | 581.50 | 10.4K |
| 09:40 | 581.50 | 582.00 | 580.05 | 581.95 | 5.5K |
| 09:45 | 580.05 | 581.00 | 580.05 | 580.99 | 2.5K |
| 09:50 | 580.80 | 580.99 | 580.05 | 580.99 | 2.3K |
| 09:55 | 580.99 | 583.00 | 580.01 | 581.89 | 12.6K |
| 10:00 | 582.45 | 582.50 | 581.50 | 581.89 | 5.2K |
| 10:05 | 581.50 | 582.75 | 581.00 | 582.75 | 4.2K |
| 10:10 | 581.50 | 582.50 | 581.50 | 581.52 | 1.4K |
| 10:15 | 581.10 | 582.48 | 581.10 | 582.00 | 1.1K |
| 10:20 | 582.00 | 586.00 | 581.80 | 586.00 | 26.6K |
| 10:25 | 585.70 | 586.00 | 584.00 | 584.00 | 26.3K |
| 10:30 | 583.00 | 583.96 | 581.30 | 582.06 | 10.2K |
| 10:35 | 582.06 | 582.99 | 582.06 | 582.50 | 5.6K |
| 10:40 | 582.50 | 583.95 | 582.50 | 583.95 | 2.1K |
| 10:45 | 583.06 | 583.94 | 583.06 | 583.50 | 3.6K |
| 10:50 | 583.50 | 585.10 | 583.50 | 585.00 | 10.1K |
| 10:55 | 584.18 | 586.50 | 584.00 | 585.01 | 46.4K |
| 11:00 | 585.90 | 586.00 | 584.12 | 585.10 | 25.4K |
| 11:05 | 585.10 | 588.00 | 585.01 | 587.49 | 44.9K |
| 11:10 | 587.00 | 587.75 | 586.00 | 587.01 | 27.2K |
| 11:15 | 586.98 | 587.59 | 586.00 | 587.49 | 17.7K |
| 11:20 | 587.00 | 587.40 | 585.49 | 586.50 | 10.9K |
| 11:25 | 586.50 | 586.75 | 586.05 | 586.75 | 3.7K |
| 11:30 | 586.75 | 586.75 | 586.07 | 586.07 | 4.5K |
| 11:35 | 586.10 | 586.75 | 586.00 | 586.50 | 3.9K |
| 11:40 | 586.50 | 586.50 | 586.00 | 586.00 | 1.9K |
| 11:45 | 586.50 | 587.50 | 586.11 | 586.69 | 8.2K |
| 11:50 | 586.50 | 587.50 | 586.50 | 587.50 | 8.2K |
| 11:55 | 587.50 | 587.50 | 587.02 | 587.05 | 3.1K |
| 12:00 | 587.49 | 587.49 | 586.50 | 586.50 | 2.2K |
| 12:05 | 586.99 | 586.99 | 586.06 | 586.30 | 2.5K |
| 12:10 | 586.48 | 587.00 | 586.08 | 587.00 | 6.3K |
| 12:15 | 587.00 | 587.20 | 586.10 | 587.00 | 6.6K |
| 12:20 | 586.10 | 586.99 | 586.10 | 586.99 | 2.6K |
| 12:25 | 586.10 | 586.89 | 586.10 | 586.10 | 1.6K |
| 12:30 | 586.11 | 586.14 | 586.00 | 586.03 | 8.6K |
| 12:35 | 586.15 | 586.84 | 585.51 | 585.52 | 8.7K |
| 12:40 | 585.51 | 586.01 | 585.51 | 585.55 | 2.5K |
| 12:45 | 585.13 | 585.57 | 585.02 | 585.06 | 2.8K |
| 12:50 | 585.07 | 586.00 | 585.07 | 585.30 | 1.9K |
| 12:55 | 585.31 | 586.50 | 585.11 | 585.19 | 4.3K |
| 13:00 | 585.25 | 585.50 | 585.25 | 585.28 | 1.3K |
| 13:05 | 585.28 | 585.28 | 585.15 | 585.16 | 1.8K |
| 13:10 | 587.00 | 587.87 | 585.16 | 585.99 | 14.2K |
| 13:15 | 586.01 | 587.90 | 586.01 | 586.98 | 5.6K |
| 13:20 | 587.95 | 589.55 | 587.01 | 587.16 | 40.6K |
| 13:25 | 587.48 | 589.99 | 587.17 | 588.27 | 26.5K |
| 13:30 | 588.99 | 589.00 | 588.03 | 588.18 | 3.4K |
| 13:35 | 588.20 | 588.98 | 588.08 | 588.10 | 4.7K |
| 13:40 | 588.50 | 588.95 | 588.03 | 588.91 | 1.9K |
| 13:45 | 588.19 | 588.89 | 588.00 | 588.00 | 6.3K |
| 13:50 | 588.00 | 588.00 | 587.53 | 587.53 | 1.9K |
| 13:55 | 588.00 | 588.00 | 588.00 | 588.00 | 0.5K |
| 14:00 | 587.95 | 588.00 | 587.20 | 587.20 | 1.8K |
| 14:05 | 587.20 | 588.50 | 587.20 | 588.50 | 0.5K |
| 14:10 | 587.51 | 588.50 | 587.50 | 587.50 | 0.5K |
| 14:15 | 587.50 | 587.51 | 587.17 | 587.51 | 3.4K |
| 14:20 | 587.51 | 587.87 | 587.18 | 587.20 | 0.7K |
| 14:25 | 587.50 | 587.50 | 587.50 | 587.50 | 0.1K |
| 14:30 | 587.20 | 587.33 | 586.50 | 587.00 | 5.3K |
| 14:35 | 587.00 | 587.00 | 585.20 | 585.60 | 13.4K |
| 14:40 | 585.99 | 586.96 | 584.05 | 584.05 | 19.7K |
| 14:45 | 584.20 | 585.95 | 584.06 | 585.95 | 4.8K |
| 14:50 | 585.95 | 586.47 | 584.50 | 585.00 | 3.1K |
| 14:55 | 585.00 | 585.00 | 584.01 | 584.12 | 0.6K |
| 15:00 | 584.89 | 584.90 | 584.05 | 584.90 | 2.3K |
| 15:05 | 584.05 | 584.70 | 584.05 | 584.05 | 3.7K |
| 15:10 | 584.60 | 584.65 | 584.01 | 584.02 | 12.8K |
| 15:15 | 584.50 | 584.50 | 583.25 | 583.25 | 7.7K |
| 15:20 | 584.00 | 584.00 | 583.40 | 583.42 | 2.8K |
| 15:25 | 583.50 | 584.40 | 583.25 | 584.40 | 12.6K |
| 16:25 | 583.91 | 583.91 | 583.91 | 583.91 | 0.0K |