591.49
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 612.51 | 614.98 | 610.00 | 614.00 | 6.8K |
| 09:35 | 610.10 | 613.99 | 605.01 | 608.00 | 7.4K |
| 09:40 | 608.00 | 608.00 | 605.01 | 608.00 | 3.9K |
| 09:45 | 606.61 | 610.00 | 605.70 | 608.00 | 16.7K |
| 09:50 | 608.80 | 611.98 | 608.05 | 609.02 | 3.5K |
| 09:55 | 609.40 | 611.99 | 609.40 | 610.00 | 5.6K |
| 10:00 | 609.50 | 611.00 | 609.50 | 611.00 | 2.2K |
| 10:05 | 611.95 | 611.95 | 610.25 | 610.25 | 0.6K |
| 10:10 | 610.26 | 610.28 | 609.50 | 610.20 | 2.8K |
| 10:15 | 610.27 | 610.28 | 609.50 | 610.28 | 1.9K |
| 10:20 | 610.01 | 610.01 | 610.00 | 610.00 | 1.2K |
| 10:25 | 610.00 | 610.00 | 610.00 | 610.00 | 0.7K |
| 10:30 | 609.00 | 609.00 | 608.99 | 608.99 | 2.2K |
| 10:35 | 608.99 | 609.00 | 608.50 | 608.50 | 4.7K |
| 10:40 | 608.02 | 609.00 | 608.02 | 609.00 | 2.2K |
| 10:45 | 609.00 | 609.00 | 608.20 | 608.25 | 0.2K |
| 10:50 | 608.25 | 609.00 | 607.52 | 609.00 | 2.1K |
| 10:55 | 607.50 | 609.00 | 607.50 | 607.50 | 1.4K |
| 11:00 | 608.00 | 608.50 | 607.50 | 607.56 | 1.5K |
| 11:05 | 608.00 | 610.50 | 608.00 | 610.50 | 3.0K |
| 11:10 | 610.90 | 611.00 | 609.98 | 610.93 | 2.8K |
| 11:15 | 610.50 | 611.98 | 610.50 | 611.76 | 6.7K |
| 11:20 | 610.99 | 611.74 | 609.10 | 609.99 | 0.5K |
| 11:25 | 609.99 | 610.45 | 609.02 | 610.39 | 1.2K |
| 11:30 | 610.39 | 610.50 | 609.02 | 609.02 | 3.3K |
| 11:35 | 609.03 | 610.50 | 609.02 | 609.99 | 2.4K |
| 11:40 | 609.60 | 611.78 | 609.60 | 611.78 | 3.6K |
| 11:45 | 611.80 | 611.80 | 609.61 | 611.69 | 3.4K |
| 11:50 | 611.64 | 611.64 | 610.99 | 611.00 | 1.9K |
| 11:55 | 611.63 | 611.63 | 610.05 | 610.20 | 0.7K |
| 12:00 | 610.99 | 611.62 | 610.20 | 610.20 | 4.2K |
| 12:05 | 610.50 | 611.45 | 610.02 | 611.45 | 18.9K |
| 12:10 | 611.63 | 611.63 | 608.51 | 608.51 | 35.1K |
| 12:15 | 609.10 | 609.80 | 608.00 | 608.00 | 11.7K |
| 12:20 | 608.45 | 609.80 | 607.60 | 608.89 | 26.2K |
| 12:25 | 609.15 | 609.15 | 607.50 | 608.50 | 9.9K |
| 12:30 | 608.50 | 608.50 | 607.01 | 607.99 | 3.1K |
| 12:35 | 607.99 | 610.00 | 607.35 | 609.00 | 5.3K |
| 12:40 | 608.98 | 609.00 | 608.55 | 608.97 | 0.3K |
| 12:45 | 608.96 | 608.96 | 607.31 | 608.70 | 0.4K |
| 12:50 | 608.00 | 608.67 | 607.00 | 608.47 | 2.8K |
| 12:55 | 608.47 | 608.94 | 608.00 | 608.94 | 2.4K |
| 13:00 | 608.92 | 608.94 | 608.00 | 608.50 | 1.7K |
| 13:05 | 608.94 | 610.49 | 608.00 | 610.49 | 1.0K |
| 13:10 | 609.98 | 609.98 | 608.00 | 608.00 | 1.4K |
| 13:15 | 608.00 | 610.00 | 607.12 | 608.00 | 3.2K |
| 13:20 | 608.00 | 609.00 | 607.00 | 607.03 | 14.9K |
| 13:25 | 607.12 | 608.99 | 605.00 | 605.10 | 36.8K |
| 13:30 | 606.97 | 606.98 | 605.50 | 605.51 | 6.5K |
| 13:35 | 606.98 | 606.99 | 605.50 | 606.37 | 10.0K |
| 13:40 | 608.50 | 608.50 | 606.03 | 607.50 | 18.1K |
| 13:45 | 607.40 | 608.43 | 605.51 | 606.00 | 6.4K |
| 13:50 | 606.00 | 608.28 | 605.05 | 605.05 | 16.8K |
| 13:55 | 605.50 | 607.75 | 605.50 | 606.00 | 3.8K |
| 14:00 | 605.99 | 606.00 | 605.51 | 606.00 | 2.2K |
| 14:05 | 606.00 | 606.00 | 605.70 | 606.00 | 3.5K |
| 14:10 | 606.00 | 609.94 | 606.00 | 608.00 | 4.4K |
| 14:15 | 607.89 | 607.89 | 606.39 | 606.99 | 8.6K |
| 14:20 | 606.90 | 607.98 | 605.50 | 605.50 | 15.0K |
| 14:25 | 605.50 | 605.50 | 605.15 | 605.50 | 0.6K |
| 14:30 | 605.00 | 606.99 | 603.00 | 605.90 | 23.7K |
| 14:35 | 605.93 | 606.00 | 605.00 | 605.50 | 4.0K |
| 14:40 | 605.50 | 609.00 | 605.50 | 609.00 | 6.5K |
| 14:45 | 608.50 | 608.50 | 606.05 | 606.05 | 12.3K |
| 14:50 | 606.00 | 608.87 | 605.11 | 605.61 | 5.3K |
| 14:55 | 605.55 | 607.00 | 605.05 | 607.00 | 1.4K |
| 15:00 | 606.99 | 606.99 | 603.76 | 604.51 | 4.9K |
| 15:05 | 604.51 | 604.51 | 602.01 | 602.01 | 27.1K |
| 15:10 | 603.00 | 603.95 | 602.01 | 603.95 | 7.9K |
| 15:15 | 604.00 | 604.00 | 603.80 | 603.90 | 6.8K |
| 15:20 | 603.90 | 604.00 | 603.00 | 603.12 | 14.8K |
| 15:25 | 603.20 | 604.00 | 602.10 | 603.95 | 31.4K |
| 16:25 | 603.36 | 603.36 | 603.36 | 603.36 | 0.0K |