591.49
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:15 | 588.00 | 588.00 | 585.00 | 587.90 | 2.8K |
| 09:20 | 587.11 | 587.11 | 585.00 | 586.05 | 5.4K |
| 09:25 | 586.00 | 589.89 | 586.00 | 589.50 | 28.1K |
| 09:30 | 589.05 | 589.05 | 587.20 | 588.00 | 9.2K |
| 09:35 | 587.20 | 591.00 | 586.38 | 589.50 | 35.0K |
| 09:40 | 591.00 | 593.00 | 588.12 | 591.00 | 77.0K |
| 09:45 | 591.89 | 593.89 | 590.03 | 592.50 | 56.6K |
| 09:50 | 592.40 | 592.95 | 591.50 | 591.50 | 21.9K |
| 09:55 | 591.90 | 591.90 | 589.11 | 590.10 | 17.4K |
| 10:00 | 590.00 | 590.00 | 589.00 | 589.00 | 8.6K |
| 10:05 | 589.50 | 591.00 | 589.50 | 590.10 | 7.5K |
| 10:10 | 590.99 | 591.88 | 590.05 | 590.50 | 13.1K |
| 10:15 | 590.50 | 595.00 | 590.00 | 595.00 | 104.7K |
| 10:20 | 596.00 | 597.00 | 591.33 | 594.00 | 79.9K |
| 10:25 | 593.00 | 594.00 | 593.00 | 594.00 | 11.8K |
| 10:30 | 594.00 | 594.00 | 592.55 | 592.99 | 3.5K |
| 10:35 | 592.99 | 592.99 | 591.33 | 591.33 | 7.8K |
| 10:40 | 591.33 | 591.40 | 590.01 | 591.40 | 3.5K |
| 10:45 | 591.85 | 592.00 | 591.02 | 591.02 | 1.1K |
| 10:50 | 592.00 | 592.49 | 591.50 | 592.49 | 4.5K |
| 10:55 | 591.51 | 592.98 | 591.51 | 592.98 | 6.6K |
| 11:00 | 592.00 | 592.00 | 591.03 | 591.03 | 3.5K |
| 11:05 | 591.50 | 592.97 | 590.50 | 592.97 | 3.6K |
| 11:10 | 592.50 | 592.50 | 591.00 | 592.49 | 0.7K |
| 11:15 | 592.02 | 592.02 | 591.01 | 591.01 | 0.1K |
| 11:20 | 591.05 | 591.90 | 590.13 | 590.99 | 12.6K |
| 11:25 | 590.99 | 591.89 | 590.39 | 590.39 | 6.6K |
| 11:30 | 590.39 | 590.39 | 590.39 | 590.39 | 0.3K |
| 11:35 | 590.39 | 590.39 | 590.00 | 590.00 | 3.3K |
| 11:40 | 590.00 | 590.00 | 588.01 | 588.10 | 6.7K |
| 11:45 | 588.11 | 588.99 | 588.11 | 588.12 | 6.8K |
| 11:50 | 589.00 | 589.00 | 588.05 | 588.05 | 6.1K |
| 11:55 | 588.95 | 589.10 | 588.00 | 588.50 | 3.3K |
| 14:30 | 589.01 | 590.00 | 589.00 | 589.00 | 4.9K |
| 14:35 | 589.00 | 590.00 | 589.00 | 589.99 | 3.7K |
| 14:40 | 590.00 | 590.00 | 587.05 | 587.87 | 8.4K |
| 14:45 | 587.87 | 588.00 | 585.03 | 586.12 | 6.7K |
| 14:50 | 587.50 | 589.00 | 586.51 | 586.51 | 14.3K |
| 14:55 | 586.51 | 586.55 | 586.00 | 586.50 | 9.9K |
| 15:00 | 586.50 | 588.50 | 586.50 | 587.00 | 5.1K |
| 15:05 | 587.00 | 587.00 | 585.03 | 585.55 | 11.5K |
| 15:10 | 585.55 | 586.55 | 582.00 | 584.00 | 23.7K |
| 15:15 | 585.00 | 590.00 | 585.00 | 589.00 | 22.8K |
| 15:20 | 586.50 | 588.70 | 586.50 | 586.50 | 2.6K |
| 15:25 | 586.50 | 586.50 | 586.00 | 586.00 | 4.1K |
| 15:30 | 585.11 | 586.00 | 584.11 | 586.00 | 10.0K |
| 15:35 | 585.00 | 587.90 | 584.22 | 587.90 | 6.5K |
| 15:40 | 587.90 | 587.90 | 585.07 | 585.50 | 1.9K |
| 15:45 | 585.10 | 586.78 | 585.10 | 586.78 | 0.2K |
| 15:50 | 586.70 | 587.49 | 586.11 | 587.24 | 2.4K |
| 15:55 | 587.25 | 587.25 | 586.50 | 586.50 | 2.6K |
| 16:00 | 587.25 | 587.25 | 586.00 | 586.99 | 8.4K |
| 16:05 | 586.06 | 586.92 | 586.00 | 586.01 | 3.8K |
| 16:10 | 586.06 | 586.06 | 586.00 | 586.01 | 4.0K |
| 16:15 | 586.50 | 587.00 | 586.05 | 587.00 | 3.0K |
| 16:20 | 587.25 | 588.70 | 586.16 | 587.97 | 12.5K |
| 16:25 | 587.97 | 588.00 | 586.20 | 587.03 | 15.4K |