308.46
Last Update: 2025-10-07
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 303.25 | 303.93 | 303.25 | 303.65 | 165.3K |
| 09:05 | 304.10 | 305.35 | 304.10 | 305.35 | 39.4K |
| 09:10 | 305.24 | 305.24 | 304.63 | 304.80 | 34.9K |
| 09:15 | 304.75 | 305.07 | 303.93 | 303.93 | 86.4K |
| 09:20 | 303.95 | 304.18 | 303.63 | 303.63 | 33.6K |
| 09:25 | 303.98 | 304.17 | 303.66 | 304.02 | 21.5K |
| 09:30 | 303.87 | 304.50 | 303.71 | 304.50 | 45.6K |
| 09:35 | 304.46 | 304.55 | 304.46 | 304.53 | 57.4K |
| 09:40 | 304.35 | 304.35 | 304.16 | 304.16 | 20.8K |
| 09:45 | 304.26 | 304.43 | 304.14 | 304.28 | 38.1K |
| 09:50 | 304.48 | 304.48 | 304.26 | 304.46 | 25.6K |
| 09:55 | 304.64 | 305.14 | 304.64 | 305.14 | 34.1K |
| 10:00 | 305.20 | 305.23 | 305.18 | 305.18 | 28.7K |
| 10:05 | 305.41 | 305.44 | 305.29 | 305.44 | 30.4K |
| 10:10 | 305.60 | 305.60 | 305.23 | 305.55 | 36.4K |
| 10:15 | 305.41 | 305.41 | 305.04 | 305.14 | 27.8K |
| 10:20 | 305.03 | 305.37 | 305.03 | 305.37 | 60.8K |
| 10:25 | 305.24 | 305.24 | 305.06 | 305.06 | 24.0K |
| 10:30 | 305.08 | 305.19 | 305.05 | 305.19 | 71.3K |
| 10:35 | 305.27 | 305.39 | 305.22 | 305.39 | 20.1K |
| 10:40 | 305.50 | 305.50 | 305.27 | 305.38 | 25.2K |
| 10:45 | 305.34 | 305.45 | 305.28 | 305.29 | 13.7K |
| 10:50 | 305.34 | 305.38 | 305.22 | 305.22 | 13.5K |
| 10:55 | 304.94 | 305.12 | 304.94 | 304.99 | 14.9K |
| 11:00 | 304.93 | 304.93 | 304.67 | 304.67 | 28.0K |
| 11:05 | 304.41 | 304.63 | 304.41 | 304.53 | 20.4K |
| 11:10 | 304.43 | 304.43 | 304.13 | 304.13 | 15.3K |
| 11:15 | 304.22 | 304.22 | 304.05 | 304.10 | 9.5K |
| 11:20 | 304.10 | 304.10 | 303.56 | 303.56 | 33.2K |
| 11:25 | 303.58 | 303.84 | 303.58 | 303.84 | 28.2K |
| 11:30 | 304.02 | 304.13 | 304.02 | 304.10 | 8.8K |
| 11:35 | 303.97 | 304.17 | 303.88 | 304.15 | 11.7K |
| 11:40 | 304.18 | 304.42 | 304.18 | 304.37 | 14.6K |
| 11:45 | 304.34 | 304.34 | 304.07 | 304.07 | 37.8K |
| 11:50 | 304.14 | 304.17 | 303.92 | 303.92 | 12.9K |
| 11:55 | 304.13 | 304.44 | 304.13 | 304.44 | 21.0K |
| 12:00 | 304.48 | 304.73 | 304.48 | 304.73 | 14.5K |
| 12:05 | 304.66 | 304.77 | 304.44 | 304.44 | 13.5K |
| 12:10 | 304.39 | 304.65 | 304.24 | 304.65 | 71.0K |
| 12:15 | 304.52 | 304.72 | 304.52 | 304.72 | 14.9K |
| 12:20 | 304.69 | 304.81 | 304.69 | 304.81 | 6.1K |
| 12:25 | 304.73 | 304.77 | 304.70 | 304.74 | 6.4K |
| 12:30 | 304.74 | 305.42 | 304.74 | 305.42 | 52.9K |
| 12:35 | 305.87 | 305.87 | 305.36 | 305.36 | 55.1K |
| 12:40 | 305.46 | 305.46 | 305.21 | 305.21 | 4.9K |
| 12:45 | 305.31 | 305.62 | 305.31 | 305.45 | 17.3K |
| 12:50 | 305.55 | 305.76 | 305.55 | 305.75 | 21.8K |
| 12:55 | 305.81 | 306.12 | 305.81 | 305.97 | 43.1K |
| 13:00 | 305.99 | 306.32 | 305.97 | 306.00 | 16.2K |
| 13:05 | 306.29 | 306.59 | 306.29 | 306.44 | 22.5K |
| 13:10 | 306.42 | 306.49 | 306.29 | 306.37 | 10.6K |
| 13:15 | 306.38 | 306.63 | 306.38 | 306.63 | 13.9K |
| 13:20 | 306.58 | 306.74 | 306.36 | 306.36 | 17.1K |
| 13:25 | 306.46 | 306.47 | 306.14 | 306.14 | 19.2K |
| 13:30 | 306.12 | 306.30 | 306.12 | 306.13 | 20.3K |
| 13:35 | 306.19 | 306.49 | 306.19 | 306.39 | 34.0K |
| 13:40 | 306.36 | 306.68 | 306.36 | 306.66 | 11.5K |
| 13:45 | 306.72 | 307.00 | 306.72 | 306.84 | 14.6K |
| 13:50 | 306.86 | 306.86 | 306.82 | 306.86 | 19.9K |
| 13:55 | 307.07 | 307.07 | 306.87 | 306.87 | 18.7K |
| 14:00 | 306.90 | 306.91 | 306.70 | 306.83 | 20.3K |
| 14:05 | 306.88 | 306.92 | 306.80 | 306.92 | 5.6K |
| 14:10 | 306.97 | 307.15 | 306.97 | 307.02 | 14.9K |
| 14:15 | 307.05 | 307.25 | 307.05 | 307.20 | 25.9K |
| 14:20 | 307.22 | 307.23 | 307.20 | 307.23 | 7.0K |
| 14:25 | 307.20 | 307.22 | 307.17 | 307.20 | 9.1K |
| 14:30 | 307.14 | 307.31 | 307.14 | 307.31 | 13.4K |
| 14:35 | 307.39 | 307.39 | 307.25 | 307.25 | 3.8K |
| 14:40 | 307.28 | 307.35 | 307.28 | 307.35 | 10.1K |
| 14:45 | 307.32 | 307.35 | 307.22 | 307.22 | 8.1K |
| 14:50 | 307.16 | 307.32 | 307.13 | 307.32 | 6.6K |
| 14:55 | 307.27 | 307.34 | 307.25 | 307.30 | 12.9K |
| 15:00 | 307.25 | 307.31 | 307.11 | 307.11 | 9.9K |
| 15:05 | 307.18 | 307.18 | 306.74 | 306.74 | 25.2K |
| 15:10 | 306.67 | 306.72 | 306.43 | 306.43 | 13.7K |
| 15:15 | 306.34 | 306.34 | 305.92 | 305.97 | 22.8K |
| 15:20 | 306.02 | 306.22 | 306.02 | 306.11 | 22.4K |
| 15:25 | 305.97 | 306.17 | 305.81 | 306.17 | 14.6K |
| 15:30 | 306.13 | 306.31 | 306.05 | 306.13 | 16.4K |
| 15:35 | 306.25 | 306.52 | 306.25 | 306.52 | 24.6K |
| 15:40 | 306.55 | 306.55 | 306.31 | 306.51 | 33.4K |
| 15:45 | 306.68 | 307.26 | 306.68 | 307.26 | 20.4K |
| 15:50 | 307.30 | 307.43 | 307.30 | 307.42 | 13.1K |
| 15:55 | 307.58 | 307.74 | 307.40 | 307.74 | 35.5K |
| 16:00 | 307.74 | 308.15 | 307.74 | 308.13 | 22.1K |
| 16:05 | 308.18 | 308.33 | 308.18 | 308.25 | 17.6K |
| 16:10 | 308.27 | 308.47 | 308.16 | 308.32 | 20.5K |
| 16:15 | 308.19 | 308.19 | 307.73 | 307.73 | 16.0K |
| 16:20 | 307.56 | 307.69 | 307.56 | 307.68 | 14.1K |
| 16:25 | 307.80 | 308.02 | 307.80 | 308.02 | 36.8K |
| 16:30 | 307.99 | 308.29 | 307.99 | 308.29 | 23.0K |
| 16:35 | 308.43 | 308.45 | 308.36 | 308.40 | 11.2K |
| 16:40 | 308.42 | 308.50 | 308.18 | 308.18 | 30.6K |
| 16:45 | 308.28 | 308.32 | 308.23 | 308.25 | 15.1K |
| 16:50 | 308.28 | 308.58 | 308.28 | 308.58 | 27.3K |
| 16:55 | 308.70 | 308.91 | 308.69 | 308.91 | 26.3K |
| 17:00 | 308.97 | 309.06 | 308.93 | 308.95 | 26.9K |
| 17:05 | 309.02 | 309.02 | 308.61 | 308.61 | 28.7K |
| 17:10 | 308.50 | 308.50 | 308.40 | 308.44 | 30.2K |
| 17:15 | 308.30 | 308.30 | 308.23 | 308.29 | 35.1K |
| 17:20 | 308.27 | 308.27 | 308.11 | 308.24 | 47.5K |
| 17:25 | 308.13 | 308.13 | 307.67 | 307.67 | 51.4K |
| 17:30 | 307.48 | 307.48 | 307.48 | 307.48 | 1,503.9K |