954.00
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 948.00 | 948.00 | 936.00 | 940.00 | 42.6K |
| 09:05 | 942.00 | 942.00 | 933.00 | 933.00 | 15.4K |
| 09:10 | 935.00 | 941.00 | 935.00 | 941.00 | 8.4K |
| 09:15 | 941.00 | 941.00 | 936.00 | 936.00 | 4.6K |
| 09:20 | 936.00 | 941.00 | 936.00 | 941.00 | 9.2K |
| 09:25 | 941.00 | 944.00 | 941.00 | 943.00 | 6.7K |
| 09:30 | 941.00 | 942.00 | 940.00 | 941.00 | 2.1K |
| 09:35 | 941.00 | 948.00 | 941.00 | 948.00 | 13.0K |
| 09:40 | 948.00 | 948.00 | 946.00 | 946.00 | 1.4K |
| 09:45 | 946.00 | 947.00 | 946.00 | 946.00 | 1.3K |
| 09:55 | 945.00 | 945.00 | 943.00 | 943.00 | 3.9K |
| 10:00 | 942.00 | 943.00 | 940.00 | 940.00 | 3.4K |
| 10:05 | 941.00 | 941.00 | 939.00 | 940.00 | 3.6K |
| 10:10 | 940.00 | 940.00 | 939.00 | 940.00 | 0.5K |
| 10:15 | 939.00 | 939.00 | 936.00 | 936.00 | 5.2K |
| 10:20 | 936.00 | 939.00 | 935.00 | 939.00 | 7.4K |
| 10:25 | 940.00 | 940.00 | 938.00 | 940.00 | 2.6K |
| 10:30 | 939.00 | 939.00 | 935.00 | 935.00 | 3.6K |
| 10:35 | 936.00 | 938.00 | 936.00 | 936.00 | 1.2K |
| 10:40 | 936.00 | 936.00 | 935.00 | 936.00 | 6.0K |
| 10:45 | 935.00 | 936.00 | 934.00 | 934.00 | 8.2K |
| 10:50 | 934.00 | 934.00 | 933.00 | 934.00 | 0.6K |
| 10:55 | 933.00 | 934.00 | 932.00 | 932.00 | 5.0K |
| 11:00 | 932.00 | 934.00 | 932.00 | 934.00 | 1.2K |
| 11:05 | 934.00 | 934.00 | 930.00 | 930.00 | 18.5K |
| 11:10 | 930.00 | 931.00 | 930.00 | 931.00 | 0.5K |
| 11:15 | 930.00 | 930.00 | 928.00 | 928.00 | 5.4K |
| 11:20 | 927.00 | 929.00 | 927.00 | 929.00 | 9.7K |
| 11:25 | 930.00 | 931.00 | 930.00 | 931.00 | 3.9K |
| 11:30 | 931.00 | 931.00 | 931.00 | 931.00 | 0.1K |
| 12:30 | 930.00 | 932.00 | 929.00 | 932.00 | 14.5K |
| 12:35 | 931.00 | 931.00 | 931.00 | 931.00 | 0.8K |
| 12:40 | 931.00 | 933.00 | 930.00 | 931.00 | 2.3K |
| 12:45 | 931.00 | 933.00 | 931.00 | 932.00 | 1.4K |
| 12:50 | 934.00 | 934.00 | 933.00 | 934.00 | 1.0K |
| 12:55 | 933.00 | 936.00 | 933.00 | 936.00 | 6.2K |
| 13:00 | 936.00 | 936.00 | 933.00 | 933.00 | 2.5K |
| 13:05 | 934.00 | 935.00 | 933.00 | 935.00 | 2.6K |
| 13:10 | 936.00 | 936.00 | 935.00 | 935.00 | 1.0K |
| 13:15 | 935.00 | 938.00 | 935.00 | 938.00 | 2.5K |
| 13:20 | 938.00 | 938.00 | 937.00 | 937.00 | 0.7K |
| 13:25 | 937.00 | 939.00 | 936.00 | 938.00 | 5.9K |
| 13:30 | 938.00 | 938.00 | 938.00 | 938.00 | 0.5K |
| 13:35 | 936.00 | 936.00 | 936.00 | 936.00 | 2.0K |
| 13:40 | 936.00 | 936.00 | 936.00 | 936.00 | 0.1K |
| 13:45 | 936.00 | 937.00 | 934.00 | 934.00 | 7.9K |
| 13:50 | 934.00 | 934.00 | 934.00 | 934.00 | 0.9K |
| 13:55 | 936.00 | 936.00 | 935.00 | 935.00 | 0.6K |
| 14:00 | 934.00 | 934.00 | 931.00 | 933.00 | 2.6K |
| 14:05 | 931.00 | 932.00 | 931.00 | 932.00 | 1.4K |
| 14:10 | 933.00 | 933.00 | 933.00 | 933.00 | 1.6K |
| 14:15 | 934.00 | 934.00 | 933.00 | 933.00 | 0.9K |
| 14:20 | 934.00 | 934.00 | 934.00 | 934.00 | 0.2K |
| 14:25 | 934.00 | 934.00 | 932.00 | 933.00 | 3.6K |
| 14:30 | 933.00 | 934.00 | 933.00 | 934.00 | 1.4K |
| 14:35 | 934.00 | 935.00 | 934.00 | 935.00 | 1.2K |
| 14:45 | 934.00 | 934.00 | 934.00 | 934.00 | 3.4K |
| 14:50 | 934.00 | 934.00 | 932.00 | 933.00 | 6.1K |
| 14:55 | 932.00 | 933.00 | 932.00 | 933.00 | 0.5K |
| 15:00 | 933.00 | 933.00 | 933.00 | 933.00 | 1.7K |
| 15:05 | 933.00 | 933.00 | 933.00 | 933.00 | 0.7K |
| 15:10 | 933.00 | 934.00 | 933.00 | 933.00 | 5.2K |
| 15:15 | 934.00 | 934.00 | 933.00 | 934.00 | 3.3K |
| 15:20 | 934.00 | 935.00 | 933.00 | 935.00 | 7.2K |
| 15:30 | 934.00 | 934.00 | 934.00 | 934.00 | 34.7K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 962.00 | 966.00 | 950.00 | 954.00 | 0.3M |
| 2025-09-25 | 945.00 | 996.00 | 940.00 | 974.00 | 0.6M |
| 2025-09-24 | 951.00 | 951.00 | 927.00 | 934.00 | 0.3M |
| 2025-09-22 | 968.00 | 973.00 | 955.00 | 955.00 | 0.3M |
| 2025-09-19 | 958.00 | 978.00 | 939.00 | 968.00 | 0.7M |
| 2025-09-18 | 945.00 | 975.00 | 939.00 | 960.00 | 0.5M |
| 2025-09-17 | 988.00 | 999.00 | 937.00 | 953.00 | 1.4M |
| 2025-09-16 | 948.00 | 948.00 | 923.00 | 931.00 | 0.3M |
| 2025-09-12 | 953.00 | 978.00 | 932.00 | 938.00 | 0.8M |
| 2025-09-11 | 911.00 | 979.00 | 911.00 | 948.00 | 1.3M |
| 2025-09-10 | 880.00 | 886.00 | 868.00 | 881.00 | 0.2M |
| 2025-09-09 | 902.00 | 905.00 | 878.00 | 881.00 | 0.2M |
| 2025-09-08 | 889.00 | 900.00 | 874.00 | 899.00 | 0.3M |
| 2025-09-05 | 862.00 | 888.00 | 862.00 | 886.00 | 0.3M |
| 2025-09-04 | 858.00 | 860.00 | 841.00 | 854.00 | 0.2M |
| 2025-09-03 | 851.00 | 870.00 | 848.00 | 851.00 | 0.4M |
| 2025-09-02 | 826.00 | 855.00 | 826.00 | 845.00 | 0.4M |
| 2025-09-01 | 812.00 | 820.00 | 808.00 | 815.00 | 0.3M |
| 2025-08-29 | 807.00 | 816.00 | 801.00 | 810.00 | 0.2M |
| 2025-08-28 | 800.00 | 805.00 | 795.00 | 805.00 | 0.2M |
| 2025-08-27 | 788.00 | 802.00 | 782.00 | 802.00 | 0.2M |
| 2025-08-26 | 797.00 | 800.00 | 782.00 | 787.00 | 0.1M |
| 2025-08-25 | 800.00 | 807.00 | 791.00 | 795.00 | 0.3M |
| 2025-08-22 | 770.00 | 790.00 | 770.00 | 790.00 | 0.2M |
| 2025-08-21 | 773.00 | 774.00 | 767.00 | 769.00 | 0.1M |
| 2025-08-20 | 780.00 | 783.00 | 770.00 | 773.00 | 0.1M |
| 2025-08-19 | 776.00 | 780.00 | 771.00 | 777.00 | 0.2M |
| 2025-08-18 | 764.00 | 775.00 | 760.00 | 773.00 | 0.2M |
| 2025-08-15 | 764.00 | 767.00 | 760.00 | 765.00 | 0.1M |
| 2025-08-14 | 770.00 | 772.00 | 757.00 | 763.00 | 0.2M |
| 2025-08-13 | 769.00 | 775.00 | 761.00 | 773.00 | 0.2M |
| 2025-08-12 | 751.00 | 775.00 | 751.00 | 765.00 | 0.6M |
| 2025-08-08 | 722.00 | 734.00 | 719.00 | 732.00 | 0.2M |
| 2025-08-07 | 715.00 | 750.00 | 711.00 | 728.00 | 0.5M |
| 2025-08-06 | 711.00 | 716.00 | 704.00 | 713.00 | 0.1M |
| 2025-08-05 | 699.00 | 713.00 | 694.00 | 708.00 | 0.2M |
| 2025-08-04 | 690.00 | 696.00 | 686.00 | 696.00 | 0.1M |
| 2025-08-01 | 696.00 | 705.00 | 696.00 | 702.00 | 0.1M |
| 2025-07-31 | 702.00 | 703.00 | 694.00 | 700.00 | 0.2M |
| 2025-07-30 | 703.00 | 703.00 | 693.00 | 698.00 | 0.1M |
| 2025-07-29 | 705.00 | 706.00 | 696.00 | 703.00 | 0.2M |
| 2025-07-28 | 701.00 | 720.00 | 694.00 | 710.00 | 0.5M |
| 2025-07-25 | 678.00 | 682.00 | 669.00 | 671.00 | 0.1M |
| 2025-07-24 | 680.00 | 683.00 | 674.00 | 679.00 | 0.2M |
| 2025-07-23 | 652.00 | 685.00 | 652.00 | 679.00 | 0.4M |
| 2025-07-22 | 637.00 | 643.00 | 631.00 | 638.00 | 0.1M |
| 2025-07-18 | 645.00 | 645.00 | 635.00 | 635.00 | 0.1M |
| 2025-07-17 | 635.00 | 643.00 | 633.00 | 643.00 | 0.1M |
| 2025-07-16 | 640.00 | 649.00 | 636.00 | 639.00 | 0.1M |
| 2025-07-15 | 642.00 | 644.00 | 639.00 | 639.00 | 0.1M |
| 2025-07-14 | 642.00 | 646.00 | 634.00 | 637.00 | 0.1M |
| 2025-07-11 | 634.00 | 640.00 | 633.00 | 639.00 | 0.1M |
| 2025-07-10 | 642.00 | 644.00 | 628.00 | 632.00 | 0.1M |
| 2025-07-09 | 631.00 | 645.00 | 631.00 | 640.00 | 0.1M |
| 2025-07-08 | 616.00 | 629.00 | 616.00 | 629.00 | 0.1M |
| 2025-07-07 | 631.00 | 631.00 | 615.00 | 615.00 | 0.1M |
| 2025-07-04 | 643.00 | 644.00 | 630.00 | 630.00 | 0.1M |
| 2025-07-03 | 621.00 | 644.00 | 621.00 | 643.00 | 0.2M |
| 2025-07-02 | 618.00 | 626.00 | 615.00 | 621.00 | 0.1M |
| 2025-07-01 | 635.00 | 635.00 | 621.00 | 622.00 | 0.1M |
| 2025-06-30 | 647.00 | 647.00 | 635.00 | 637.00 | 0.1M |
| 2025-06-27 | 630.00 | 649.00 | 630.00 | 642.00 | 0.2M |
| 2025-06-26 | 619.00 | 630.00 | 616.00 | 627.00 | 0.1M |
| 2025-06-25 | 615.00 | 617.00 | 608.00 | 617.00 | 0.1M |
| 2025-06-24 | 608.00 | 617.00 | 606.00 | 613.00 | 0.1M |
| 2025-06-23 | 607.00 | 607.00 | 596.00 | 598.00 | 0.1M |
| 2025-06-20 | 614.00 | 617.00 | 607.00 | 607.00 | 0.1M |
| 2025-06-19 | 619.00 | 620.00 | 611.00 | 616.00 | 0.1M |
| 2025-06-18 | 607.00 | 617.00 | 605.00 | 617.00 | 0.1M |
| 2025-06-17 | 600.00 | 604.00 | 597.00 | 603.00 | 0.1M |
| 2025-06-16 | 605.00 | 610.00 | 600.00 | 600.00 | 0.1M |
| 2025-06-13 | 610.00 | 612.00 | 603.00 | 605.00 | 0.1M |
| 2025-06-12 | 611.00 | 616.00 | 611.00 | 615.00 | 0.1M |
| 2025-06-11 | 605.00 | 612.00 | 604.00 | 610.00 | 0.1M |
| 2025-06-10 | 606.00 | 612.00 | 601.00 | 601.00 | 0.1M |
| 2025-06-09 | 609.00 | 617.00 | 598.00 | 604.00 | 0.1M |
| 2025-06-06 | 603.00 | 605.00 | 597.00 | 597.00 | 0.1M |
| 2025-06-05 | 605.00 | 606.00 | 599.00 | 599.00 | 0.1M |
| 2025-06-04 | 612.00 | 616.00 | 608.00 | 611.00 | 0.1M |
| 2025-06-03 | 618.00 | 624.00 | 610.00 | 610.00 | 0.1M |
| 2025-06-02 | 634.00 | 637.00 | 612.00 | 620.00 | 0.2M |
| 2025-05-30 | 609.00 | 625.00 | 606.00 | 624.00 | 0.1M |
| 2025-05-29 | 603.00 | 615.00 | 603.00 | 614.00 | 0.1M |
| 2025-05-28 | 606.00 | 608.00 | 601.00 | 601.00 | 0.1M |
| 2025-05-27 | 593.00 | 600.00 | 593.00 | 600.00 | 0.1M |
| 2025-05-26 | 586.00 | 594.00 | 586.00 | 590.00 | 0.1M |
| 2025-05-23 | 586.00 | 589.00 | 581.00 | 583.00 | 0.1M |
| 2025-05-22 | 584.00 | 585.00 | 578.00 | 581.00 | 0.1M |
| 2025-05-21 | 590.00 | 596.00 | 587.00 | 589.00 | 0.1M |
| 2025-05-20 | 601.00 | 603.00 | 585.00 | 587.00 | 0.1M |
| 2025-05-19 | 593.00 | 605.00 | 593.00 | 596.00 | 0.1M |
| 2025-05-16 | 599.00 | 603.00 | 593.00 | 601.00 | 0.1M |
| 2025-05-15 | 599.00 | 605.00 | 596.00 | 598.00 | 0.1M |
| 2025-05-14 | 610.00 | 616.00 | 595.00 | 608.00 | 0.3M |
| 2025-05-13 | 635.00 | 645.00 | 611.00 | 611.00 | 0.3M |
| 2025-05-12 | 629.00 | 633.00 | 624.00 | 630.00 | 0.1M |
| 2025-05-09 | 619.00 | 629.00 | 619.00 | 628.00 | 0.1M |
| 2025-05-08 | 612.00 | 620.00 | 607.00 | 617.00 | 0.1M |
| 2025-05-07 | 622.00 | 622.00 | 611.00 | 614.00 | 0.1M |
| 2025-05-02 | 623.00 | 630.00 | 619.00 | 625.00 | 0.1M |
| 2025-05-01 | 617.00 | 624.00 | 613.00 | 619.00 | 0.1M |
| 2025-04-30 | 621.00 | 623.00 | 611.00 | 618.00 | 0.1M |
| 2025-04-28 | 614.00 | 625.00 | 614.00 | 619.00 | 0.1M |
| 2025-04-25 | 610.00 | 612.00 | 602.00 | 609.00 | 0.1M |
| 2025-04-24 | 599.00 | 612.00 | 598.00 | 598.00 | 0.1M |
| 2025-04-23 | 596.00 | 600.00 | 589.00 | 597.00 | 0.1M |
| 2025-04-22 | 583.00 | 589.00 | 580.00 | 584.00 | 0.1M |
| 2025-04-21 | 584.00 | 592.00 | 580.00 | 584.00 | 0.1M |
| 2025-04-18 | 569.00 | 584.00 | 566.00 | 584.00 | 0.2M |
| 2025-04-17 | 562.00 | 568.00 | 561.00 | 564.00 | 0.0M |
| 2025-04-16 | 568.00 | 575.00 | 558.00 | 563.00 | 0.1M |
| 2025-04-15 | 562.00 | 573.00 | 560.00 | 568.00 | 0.1M |
| 2025-04-14 | 555.00 | 561.00 | 551.00 | 556.00 | 0.1M |
| 2025-04-11 | 537.00 | 552.00 | 518.00 | 552.00 | 0.2M |
| 2025-04-10 | 569.00 | 569.00 | 550.00 | 557.00 | 0.3M |
| 2025-04-09 | 530.00 | 530.00 | 500.00 | 509.00 | 0.3M |
| 2025-04-08 | 540.00 | 565.00 | 540.00 | 550.00 | 0.2M |
| 2025-04-07 | 497.00 | 527.00 | 496.00 | 515.00 | 0.3M |
| 2025-04-04 | 599.00 | 601.00 | 555.00 | 567.00 | 0.4M |
| 2025-04-03 | 612.00 | 627.00 | 607.00 | 619.00 | 0.3M |
| 2025-04-02 | 656.00 | 658.00 | 647.00 | 654.00 | 0.1M |
| 2025-04-01 | 670.00 | 670.00 | 655.00 | 655.00 | 0.1M |
| 2025-03-31 | 677.00 | 677.00 | 660.00 | 660.00 | 0.2M |
| 2025-03-28 | 705.00 | 711.00 | 691.00 | 694.00 | 0.1M |
| 2025-03-27 | 715.00 | 719.00 | 703.00 | 719.00 | 0.2M |
| 2025-03-26 | 723.00 | 724.00 | 712.00 | 724.00 | 0.1M |
| 2025-03-25 | 714.00 | 722.00 | 712.00 | 718.00 | 0.1M |
| 2025-03-24 | 707.00 | 714.00 | 701.00 | 710.00 | 0.1M |
| 2025-03-21 | 705.00 | 712.00 | 701.00 | 706.00 | 0.1M |
| 2025-03-19 | 701.00 | 712.00 | 701.00 | 708.00 | 0.1M |
| 2025-03-18 | 698.00 | 704.00 | 695.00 | 703.00 | 0.1M |
| 2025-03-17 | 689.00 | 695.00 | 687.00 | 692.00 | 0.1M |
| 2025-03-14 | 685.00 | 688.00 | 682.00 | 683.00 | 0.1M |
| 2025-03-13 | 686.00 | 694.00 | 685.00 | 689.00 | 0.1M |
| 2025-03-12 | 677.00 | 689.00 | 677.00 | 687.00 | 0.1M |
| 2025-03-11 | 675.00 | 678.00 | 666.00 | 678.00 | 0.1M |
| 2025-03-10 | 681.00 | 688.00 | 676.00 | 681.00 | 0.2M |
| 2025-03-07 | 656.00 | 664.00 | 654.00 | 664.00 | 0.1M |
| 2025-03-06 | 660.00 | 674.00 | 660.00 | 663.00 | 0.2M |
| 2025-03-05 | 645.00 | 660.00 | 645.00 | 655.00 | 0.2M |
| 2025-03-04 | 650.00 | 652.00 | 637.00 | 644.00 | 0.1M |
| 2025-03-03 | 645.00 | 657.00 | 645.00 | 651.00 | 0.2M |
| 2025-02-28 | 639.00 | 647.00 | 632.00 | 635.00 | 0.2M |
| 2025-02-27 | 637.00 | 649.00 | 637.00 | 649.00 | 0.2M |
| 2025-02-26 | 634.00 | 637.00 | 625.00 | 636.00 | 0.2M |
| 2025-02-25 | 633.00 | 644.00 | 630.00 | 640.00 | 0.2M |
| 2025-02-21 | 641.00 | 644.00 | 637.00 | 639.00 | 0.2M |
| 2025-02-20 | 656.00 | 660.00 | 640.00 | 643.00 | 0.3M |
| 2025-02-19 | 652.00 | 669.00 | 652.00 | 660.00 | 0.2M |
| 2025-02-18 | 654.00 | 654.00 | 646.00 | 650.00 | 0.3M |
| 2025-02-17 | 665.00 | 665.00 | 653.00 | 654.00 | 0.2M |
| 2025-02-14 | 677.00 | 677.00 | 663.00 | 663.00 | 0.2M |
| 2025-02-13 | 673.00 | 677.00 | 670.00 | 672.00 | 0.2M |
| 2025-02-12 | 671.00 | 677.00 | 663.00 | 673.00 | 0.2M |
| 2025-02-10 | 660.00 | 672.00 | 652.00 | 664.00 | 0.7M |
| 2025-02-07 | 720.00 | 729.00 | 715.00 | 726.00 | 0.2M |
| 2025-02-06 | 710.00 | 720.00 | 708.00 | 719.00 | 0.1M |
| 2025-02-05 | 703.00 | 711.00 | 700.00 | 709.00 | 0.1M |
| 2025-02-04 | 698.00 | 711.00 | 694.00 | 703.00 | 0.2M |
| 2025-02-03 | 724.00 | 724.00 | 690.00 | 690.00 | 0.6M |
| 2025-01-31 | 724.00 | 724.00 | 715.00 | 721.00 | 0.1M |
| 2025-01-30 | 719.00 | 724.00 | 714.00 | 723.00 | 0.1M |
| 2025-01-29 | 726.00 | 729.00 | 717.00 | 720.00 | 0.1M |
| 2025-01-28 | 733.00 | 734.00 | 719.00 | 724.00 | 0.1M |
| 2025-01-27 | 742.00 | 750.00 | 735.00 | 741.00 | 0.1M |
| 2025-01-24 | 742.00 | 750.00 | 735.00 | 742.00 | 0.2M |
| 2025-01-23 | 737.00 | 742.00 | 729.00 | 737.00 | 0.2M |
| 2025-01-22 | 719.00 | 736.00 | 719.00 | 731.00 | 0.2M |
| 2025-01-21 | 722.00 | 732.00 | 713.00 | 718.00 | 0.1M |
| 2025-01-20 | 709.00 | 718.00 | 707.00 | 718.00 | 0.1M |
| 2025-01-17 | 712.00 | 712.00 | 701.00 | 705.00 | 0.2M |
| 2025-01-16 | 720.00 | 725.00 | 713.00 | 714.00 | 0.1M |
| 2025-01-15 | 719.00 | 723.00 | 713.00 | 716.00 | 0.1M |
| 2025-01-14 | 725.00 | 731.00 | 713.00 | 719.00 | 0.1M |
| 2025-01-10 | 733.00 | 743.00 | 729.00 | 729.00 | 0.1M |
| 2025-01-09 | 750.00 | 750.00 | 732.00 | 735.00 | 0.3M |
| 2025-01-08 | 753.00 | 765.00 | 749.00 | 755.00 | 0.3M |
| 2025-01-07 | 759.00 | 759.00 | 749.00 | 756.00 | 0.2M |
| 2025-01-06 | 759.00 | 764.00 | 750.00 | 753.00 | 0.3M |