308.46
Last Update: 2025-10-07
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 307.55 | 307.55 | 306.53 | 306.62 | 144.0K |
| 09:05 | 307.15 | 307.30 | 306.98 | 306.98 | 28.4K |
| 09:10 | 307.05 | 307.20 | 306.87 | 307.00 | 35.2K |
| 09:15 | 306.97 | 306.97 | 306.39 | 306.54 | 24.2K |
| 09:20 | 306.64 | 306.83 | 306.45 | 306.51 | 17.5K |
| 09:25 | 306.54 | 306.66 | 306.47 | 306.47 | 16.5K |
| 09:30 | 306.33 | 306.43 | 306.26 | 306.36 | 14.8K |
| 09:35 | 306.35 | 306.50 | 306.35 | 306.35 | 16.8K |
| 09:40 | 306.16 | 306.29 | 306.13 | 306.23 | 7.9K |
| 09:45 | 306.32 | 306.44 | 306.28 | 306.28 | 7.8K |
| 09:50 | 306.33 | 306.36 | 306.27 | 306.36 | 6.3K |
| 09:55 | 306.36 | 306.40 | 306.34 | 306.40 | 7.5K |
| 10:00 | 306.35 | 306.82 | 306.29 | 306.80 | 12.4K |
| 10:05 | 306.70 | 306.74 | 306.70 | 306.73 | 7.0K |
| 10:10 | 306.76 | 306.79 | 306.62 | 306.62 | 6.7K |
| 10:15 | 306.46 | 306.59 | 306.40 | 306.40 | 10.4K |
| 10:20 | 306.47 | 306.47 | 306.32 | 306.46 | 15.4K |
| 10:25 | 306.29 | 306.29 | 305.87 | 305.87 | 15.3K |
| 10:30 | 305.72 | 305.89 | 305.59 | 305.89 | 11.1K |
| 10:35 | 305.98 | 306.08 | 305.98 | 305.99 | 9.8K |
| 10:40 | 305.96 | 306.10 | 305.81 | 305.81 | 15.8K |
| 10:45 | 305.85 | 305.85 | 305.73 | 305.83 | 15.0K |
| 10:50 | 305.84 | 306.06 | 305.84 | 306.06 | 15.8K |
| 10:55 | 306.04 | 306.08 | 305.99 | 306.02 | 9.4K |
| 11:00 | 305.98 | 305.98 | 305.93 | 305.96 | 14.4K |
| 11:05 | 305.95 | 305.95 | 305.84 | 305.85 | 16.2K |
| 11:10 | 305.83 | 305.83 | 305.38 | 305.38 | 7.4K |
| 11:15 | 305.32 | 305.40 | 305.20 | 305.20 | 4.7K |
| 11:20 | 305.19 | 305.44 | 305.19 | 305.44 | 10.9K |
| 11:25 | 305.38 | 305.38 | 305.20 | 305.30 | 5.9K |
| 11:30 | 305.41 | 305.58 | 305.41 | 305.58 | 2.4K |
| 11:35 | 305.56 | 305.56 | 305.42 | 305.55 | 15.0K |
| 11:40 | 305.46 | 305.51 | 305.46 | 305.49 | 4.4K |
| 11:45 | 305.49 | 305.61 | 305.49 | 305.61 | 2.2K |
| 11:50 | 305.45 | 305.45 | 305.28 | 305.28 | 4.2K |
| 11:55 | 305.28 | 305.30 | 304.99 | 304.99 | 14.8K |
| 12:00 | 304.99 | 304.99 | 304.92 | 304.93 | 7.6K |
| 12:05 | 304.97 | 304.97 | 304.74 | 304.77 | 8.1K |
| 12:10 | 304.79 | 304.79 | 304.58 | 304.58 | 5.4K |
| 12:15 | 304.65 | 304.65 | 304.61 | 304.63 | 8.0K |
| 12:20 | 304.63 | 304.63 | 304.48 | 304.57 | 3.6K |
| 12:25 | 304.59 | 304.67 | 304.59 | 304.67 | 17.3K |
| 12:30 | 304.65 | 304.65 | 304.54 | 304.56 | 5.5K |
| 12:35 | 304.53 | 304.53 | 304.38 | 304.38 | 2.4K |
| 12:40 | 304.38 | 304.43 | 304.31 | 304.31 | 17.4K |
| 12:45 | 304.29 | 304.39 | 304.27 | 304.39 | 5.0K |
| 12:50 | 304.29 | 304.38 | 304.23 | 304.23 | 4.1K |
| 12:55 | 304.18 | 304.20 | 304.08 | 304.08 | 5.1K |
| 13:00 | 304.09 | 304.09 | 303.87 | 303.89 | 18.3K |
| 13:05 | 303.80 | 303.89 | 303.75 | 303.89 | 5.9K |
| 13:10 | 303.88 | 303.88 | 303.77 | 303.82 | 4.1K |
| 13:15 | 303.86 | 303.94 | 303.86 | 303.93 | 3.7K |
| 13:20 | 304.00 | 304.25 | 304.00 | 304.12 | 17.7K |
| 13:25 | 304.15 | 304.15 | 304.05 | 304.05 | 7.0K |
| 13:30 | 304.09 | 304.26 | 304.09 | 304.26 | 3.1K |
| 13:35 | 304.31 | 304.40 | 304.29 | 304.40 | 5.0K |
| 13:40 | 304.37 | 304.64 | 304.37 | 304.64 | 2.7K |
| 13:45 | 304.66 | 304.71 | 304.59 | 304.64 | 4.7K |
| 13:50 | 304.67 | 304.68 | 304.58 | 304.68 | 150.2K |
| 13:55 | 304.69 | 304.73 | 304.55 | 304.55 | 199.2K |
| 14:00 | 304.55 | 304.55 | 304.45 | 304.52 | 7.8K |
| 14:05 | 304.51 | 304.51 | 304.34 | 304.36 | 111.2K |
| 14:10 | 304.36 | 304.42 | 304.34 | 304.42 | 107.7K |
| 14:15 | 304.45 | 304.45 | 304.35 | 304.39 | 8.7K |
| 14:20 | 304.36 | 304.42 | 304.36 | 304.38 | 9.3K |
| 14:25 | 304.38 | 304.38 | 304.20 | 304.20 | 15.2K |
| 14:30 | 304.11 | 305.52 | 304.11 | 305.52 | 89.6K |
| 14:35 | 305.83 | 305.83 | 305.27 | 305.32 | 49.8K |
| 14:40 | 305.38 | 305.40 | 305.13 | 305.15 | 39.1K |
| 14:45 | 305.33 | 305.65 | 305.33 | 305.60 | 19.8K |
| 14:50 | 305.59 | 305.84 | 305.59 | 305.84 | 77.0K |
| 14:55 | 306.03 | 306.20 | 306.03 | 306.14 | 79.2K |
| 15:00 | 306.08 | 306.41 | 306.08 | 306.41 | 36.8K |
| 15:05 | 306.35 | 306.36 | 305.91 | 305.92 | 35.8K |
| 15:10 | 305.91 | 305.98 | 305.71 | 305.73 | 33.8K |
| 15:15 | 305.56 | 305.65 | 305.56 | 305.64 | 12.8K |
| 15:20 | 305.64 | 305.67 | 305.58 | 305.59 | 5.5K |
| 15:25 | 305.52 | 305.82 | 305.52 | 305.82 | 11.3K |
| 15:30 | 305.72 | 305.78 | 305.57 | 305.74 | 20.9K |
| 15:35 | 305.92 | 305.92 | 305.79 | 305.85 | 7.9K |
| 15:40 | 305.94 | 306.27 | 305.94 | 306.27 | 24.7K |
| 15:45 | 306.37 | 306.37 | 306.18 | 306.18 | 17.9K |
| 15:50 | 306.05 | 306.05 | 305.83 | 305.83 | 16.4K |
| 15:55 | 305.80 | 305.80 | 305.59 | 305.59 | 6.7K |
| 16:00 | 305.62 | 305.62 | 305.52 | 305.55 | 8.8K |
| 16:05 | 305.58 | 305.93 | 305.58 | 305.84 | 12.6K |
| 16:10 | 306.08 | 306.10 | 306.03 | 306.03 | 14.7K |
| 16:15 | 305.99 | 306.02 | 305.92 | 306.02 | 9.8K |
| 16:20 | 306.04 | 306.06 | 305.94 | 306.06 | 25.1K |
| 16:25 | 306.28 | 306.43 | 306.21 | 306.35 | 52.0K |
| 16:30 | 306.29 | 306.31 | 306.18 | 306.22 | 38.7K |
| 16:35 | 306.22 | 306.31 | 306.18 | 306.18 | 17.0K |
| 16:40 | 306.21 | 306.21 | 305.91 | 305.91 | 16.2K |
| 16:45 | 305.82 | 305.97 | 305.82 | 305.97 | 15.3K |
| 16:50 | 306.10 | 306.19 | 306.10 | 306.12 | 26.0K |
| 16:55 | 306.08 | 306.13 | 306.08 | 306.13 | 44.5K |
| 17:00 | 306.17 | 306.38 | 306.17 | 306.32 | 18.1K |
| 17:05 | 306.24 | 306.27 | 306.00 | 306.00 | 22.3K |
| 17:10 | 306.02 | 306.02 | 305.89 | 305.98 | 12.9K |
| 17:15 | 305.97 | 305.97 | 305.81 | 305.92 | 32.3K |
| 17:20 | 305.75 | 306.02 | 305.75 | 306.00 | 56.0K |
| 17:25 | 306.00 | 306.05 | 305.86 | 305.86 | 24.8K |
| 17:30 | 305.91 | 305.91 | 305.91 | 305.91 | 837.8K |