591.49
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 588.84 | 588.84 | 587.99 | 587.99 | 1.4K |
| 09:35 | 588.00 | 588.00 | 585.01 | 587.00 | 9.6K |
| 09:40 | 586.99 | 587.00 | 586.00 | 586.20 | 21.8K |
| 09:45 | 586.20 | 586.20 | 585.50 | 585.51 | 2.4K |
| 09:50 | 586.00 | 586.00 | 585.50 | 586.00 | 0.9K |
| 09:55 | 586.00 | 587.50 | 586.00 | 587.00 | 1.5K |
| 10:00 | 587.00 | 587.50 | 586.12 | 586.12 | 2.2K |
| 10:05 | 586.12 | 587.44 | 586.12 | 587.00 | 8.1K |
| 10:10 | 586.15 | 587.95 | 586.00 | 586.01 | 7.5K |
| 10:15 | 586.95 | 587.45 | 586.60 | 587.00 | 11.6K |
| 10:20 | 587.00 | 587.40 | 586.11 | 586.94 | 3.6K |
| 10:25 | 586.93 | 586.94 | 586.00 | 586.00 | 9.7K |
| 10:30 | 585.51 | 586.49 | 585.10 | 585.50 | 5.3K |
| 10:35 | 585.50 | 587.00 | 585.50 | 587.00 | 1.2K |
| 10:40 | 586.99 | 587.49 | 585.50 | 586.50 | 4.7K |
| 10:45 | 585.53 | 586.50 | 585.52 | 586.50 | 1.3K |
| 10:50 | 586.00 | 586.00 | 585.51 | 585.99 | 3.2K |
| 10:55 | 585.50 | 586.50 | 585.50 | 586.50 | 1.6K |
| 11:00 | 586.50 | 586.50 | 586.50 | 586.50 | 0.2K |
| 11:05 | 584.76 | 586.49 | 584.00 | 584.00 | 9.1K |
| 11:10 | 584.00 | 585.00 | 583.02 | 583.02 | 4.2K |
| 11:15 | 582.51 | 582.51 | 580.00 | 580.50 | 36.2K |
| 11:20 | 580.25 | 584.95 | 580.25 | 582.11 | 11.0K |
| 11:25 | 582.18 | 584.80 | 582.18 | 584.00 | 3.0K |
| 11:30 | 584.50 | 584.75 | 584.48 | 584.75 | 5.8K |
| 11:35 | 584.50 | 584.94 | 583.25 | 583.25 | 6.4K |
| 11:40 | 583.00 | 583.00 | 582.02 | 582.89 | 4.8K |
| 11:45 | 582.90 | 583.99 | 582.89 | 583.99 | 3.3K |
| 11:50 | 584.50 | 584.90 | 583.00 | 583.00 | 6.0K |
| 11:55 | 582.91 | 583.91 | 582.66 | 583.91 | 10.4K |
| 12:00 | 584.00 | 584.00 | 583.50 | 583.50 | 1.7K |
| 12:05 | 583.10 | 583.99 | 583.10 | 583.99 | 0.6K |
| 12:10 | 583.99 | 584.00 | 583.98 | 584.00 | 1.9K |
| 12:15 | 584.00 | 584.99 | 583.00 | 584.50 | 7.2K |
| 12:20 | 584.50 | 588.20 | 584.50 | 587.99 | 66.2K |
| 12:25 | 587.51 | 587.80 | 584.20 | 585.00 | 12.0K |
| 12:30 | 585.00 | 586.51 | 584.50 | 586.51 | 2.0K |
| 12:35 | 584.21 | 585.99 | 584.21 | 584.50 | 0.9K |
| 12:40 | 585.00 | 586.00 | 584.50 | 584.90 | 3.7K |
| 12:45 | 584.95 | 586.50 | 584.95 | 586.00 | 0.1K |
| 12:50 | 586.00 | 587.00 | 586.00 | 587.00 | 3.5K |
| 12:55 | 586.50 | 587.50 | 586.20 | 587.47 | 7.2K |
| 13:00 | 587.45 | 587.45 | 586.20 | 586.50 | 0.3K |
| 13:05 | 586.50 | 586.50 | 586.20 | 586.20 | 1.6K |
| 13:10 | 587.00 | 587.00 | 587.00 | 587.00 | 0.0K |
| 13:15 | 587.00 | 587.45 | 586.20 | 587.00 | 2.2K |
| 13:20 | 587.00 | 587.00 | 586.21 | 587.00 | 1.5K |
| 13:25 | 586.75 | 586.99 | 584.53 | 584.53 | 2.7K |
| 13:30 | 586.00 | 587.00 | 586.00 | 586.00 | 4.0K |
| 13:35 | 585.02 | 586.79 | 585.02 | 586.49 | 8.4K |
| 13:40 | 586.03 | 586.40 | 586.00 | 586.00 | 0.7K |
| 13:45 | 586.40 | 586.41 | 586.00 | 586.00 | 1.0K |
| 13:50 | 585.01 | 586.99 | 585.01 | 586.00 | 3.9K |
| 13:55 | 585.50 | 585.50 | 585.00 | 585.00 | 3.5K |
| 14:00 | 584.90 | 584.90 | 584.01 | 584.10 | 7.4K |
| 14:05 | 584.10 | 584.51 | 584.00 | 584.50 | 4.9K |
| 14:10 | 584.90 | 586.00 | 584.90 | 585.50 | 2.7K |
| 14:15 | 585.50 | 586.00 | 584.50 | 584.51 | 6.9K |
| 14:20 | 585.00 | 585.85 | 585.00 | 585.00 | 2.2K |
| 14:25 | 584.51 | 585.49 | 584.51 | 585.00 | 1.9K |
| 14:30 | 585.00 | 585.40 | 584.00 | 585.00 | 4.3K |
| 14:35 | 585.00 | 585.00 | 584.51 | 584.51 | 0.7K |
| 14:40 | 584.51 | 584.90 | 583.50 | 584.15 | 3.4K |
| 14:45 | 584.15 | 584.15 | 584.01 | 584.01 | 0.6K |
| 14:50 | 584.00 | 584.00 | 583.26 | 584.00 | 1.3K |
| 14:55 | 584.00 | 584.04 | 583.35 | 584.04 | 3.7K |
| 15:00 | 584.00 | 585.00 | 584.00 | 585.00 | 1.4K |
| 15:05 | 584.00 | 585.95 | 584.00 | 585.00 | 4.0K |
| 15:10 | 585.00 | 585.00 | 583.25 | 583.60 | 3.6K |
| 15:15 | 583.60 | 584.97 | 583.00 | 584.90 | 14.5K |
| 15:20 | 583.02 | 584.96 | 583.02 | 584.10 | 2.4K |
| 15:25 | 584.11 | 586.00 | 584.10 | 586.00 | 13.9K |
| 16:25 | 584.14 | 584.14 | 584.14 | 584.14 | 0.0K |