306.00
Last Update: 2025-10-01
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:00 | 370.40 | 373.00 | 370.40 | 371.20 | 5.0K |
09:01 | 371.20 | 373.00 | 371.20 | 373.00 | 0.3K |
09:02 | 371.40 | 371.40 | 371.40 | 371.40 | 0.1K |
09:03 | 371.20 | 371.20 | 370.60 | 370.60 | 0.2K |
09:04 | 371.80 | 372.40 | 371.60 | 371.60 | 0.6K |
09:05 | 372.00 | 372.00 | 372.00 | 372.00 | 0.0K |
09:06 | 370.40 | 370.60 | 370.40 | 370.60 | 0.2K |
09:07 | 371.40 | 371.40 | 371.00 | 371.00 | 0.2K |
09:08 | 371.00 | 371.00 | 371.00 | 371.00 | 0.1K |
09:09 | 371.00 | 371.00 | 371.00 | 371.00 | 0.1K |
09:12 | 371.60 | 372.00 | 371.60 | 372.00 | 0.3K |
09:13 | 372.00 | 372.00 | 372.00 | 372.00 | 0.0K |
09:14 | 371.00 | 371.20 | 371.00 | 371.20 | 0.2K |
09:15 | 370.40 | 370.40 | 370.40 | 370.40 | 0.2K |
09:16 | 370.40 | 370.40 | 370.40 | 370.40 | 0.1K |
09:17 | 370.20 | 370.20 | 370.00 | 370.00 | 0.0K |
09:20 | 370.20 | 370.20 | 370.20 | 370.20 | 0.8K |
09:21 | 370.20 | 370.20 | 370.20 | 370.20 | 0.2K |
09:24 | 370.80 | 370.80 | 370.80 | 370.80 | 0.0K |
09:25 | 370.40 | 370.80 | 369.40 | 369.40 | 0.5K |
09:27 | 369.40 | 369.40 | 369.40 | 369.40 | 0.0K |
09:30 | 369.80 | 369.80 | 369.40 | 369.40 | 0.1K |
09:31 | 369.20 | 369.20 | 369.00 | 369.20 | 0.0K |
09:32 | 369.20 | 369.20 | 369.20 | 369.20 | 0.0K |
09:34 | 369.20 | 369.20 | 369.10 | 369.10 | 0.2K |
09:36 | 369.20 | 369.20 | 369.20 | 369.20 | 0.2K |
09:40 | 369.20 | 369.20 | 369.20 | 369.20 | 0.0K |
09:46 | 368.80 | 368.80 | 368.80 | 368.80 | 0.3K |
09:49 | 369.00 | 369.00 | 369.00 | 369.00 | 0.0K |
09:50 | 369.20 | 369.20 | 369.20 | 369.20 | 0.0K |
09:59 | 369.60 | 369.60 | 369.60 | 369.60 | 0.0K |
10:01 | 369.80 | 369.80 | 369.80 | 369.80 | 0.2K |
10:03 | 370.20 | 370.20 | 370.20 | 370.20 | 0.1K |
10:04 | 370.80 | 370.80 | 370.80 | 370.80 | 0.0K |
10:05 | 370.80 | 370.80 | 370.40 | 370.40 | 4.5K |
10:06 | 371.00 | 371.00 | 371.00 | 371.00 | 0.0K |
10:07 | 371.00 | 371.00 | 371.00 | 371.00 | 0.0K |
10:08 | 371.00 | 371.00 | 371.00 | 371.00 | 0.0K |
10:09 | 371.00 | 371.00 | 371.00 | 371.00 | 0.1K |
10:15 | 371.00 | 371.00 | 371.00 | 371.00 | 0.0K |
10:16 | 371.00 | 371.00 | 371.00 | 371.00 | 0.1K |
10:20 | 371.00 | 372.00 | 371.00 | 372.00 | 1.4K |
10:21 | 372.40 | 372.40 | 372.20 | 372.20 | 0.2K |
10:22 | 372.20 | 372.20 | 372.20 | 372.20 | 0.0K |
10:24 | 372.00 | 372.00 | 372.00 | 372.00 | 0.0K |
10:26 | 372.20 | 372.20 | 372.20 | 372.20 | 0.0K |
10:29 | 371.80 | 371.80 | 371.80 | 371.80 | 0.3K |
10:30 | 372.20 | 372.20 | 372.20 | 372.20 | 0.1K |
10:31 | 372.40 | 372.40 | 372.40 | 372.40 | 0.0K |
10:35 | 372.40 | 372.40 | 372.40 | 372.40 | 0.1K |
10:37 | 372.60 | 372.60 | 372.60 | 372.60 | 0.3K |
10:43 | 373.00 | 373.00 | 373.00 | 373.00 | 0.0K |
10:45 | 373.20 | 373.20 | 373.20 | 373.20 | 0.0K |
10:46 | 373.40 | 373.40 | 373.40 | 373.40 | 0.1K |
10:48 | 373.00 | 373.00 | 373.00 | 373.00 | 0.2K |
10:49 | 372.40 | 372.40 | 372.40 | 372.40 | 0.4K |
10:51 | 372.40 | 372.40 | 372.40 | 372.40 | 0.0K |
10:55 | 372.20 | 372.20 | 372.20 | 372.20 | 0.0K |
10:56 | 372.00 | 373.00 | 372.00 | 373.00 | 3.4K |
10:59 | 373.40 | 373.40 | 373.40 | 373.40 | 0.1K |
11:00 | 373.20 | 373.20 | 373.20 | 373.20 | 0.2K |
11:01 | 373.00 | 373.20 | 373.00 | 373.20 | 0.1K |
11:02 | 373.00 | 373.00 | 373.00 | 373.00 | 0.0K |
11:04 | 373.40 | 373.40 | 373.40 | 373.40 | 0.2K |
11:07 | 372.80 | 372.80 | 372.60 | 372.60 | 0.0K |
11:11 | 372.60 | 372.60 | 372.60 | 372.60 | 0.0K |
11:15 | 372.60 | 373.00 | 372.40 | 372.40 | 2.5K |
11:19 | 372.80 | 372.80 | 372.80 | 372.80 | 0.0K |
11:20 | 372.40 | 372.40 | 372.40 | 372.40 | 0.0K |
11:22 | 372.60 | 372.60 | 372.60 | 372.60 | 0.1K |
11:23 | 372.60 | 372.60 | 372.60 | 372.60 | 0.1K |
11:28 | 372.40 | 372.40 | 372.40 | 372.40 | 0.0K |
11:29 | 372.40 | 372.40 | 372.40 | 372.40 | 0.0K |
11:30 | 372.60 | 372.60 | 372.60 | 372.60 | 0.0K |
11:31 | 372.80 | 372.80 | 372.80 | 372.80 | 0.2K |
11:37 | 373.40 | 373.40 | 373.00 | 373.00 | 1.6K |
11:44 | 373.20 | 373.20 | 373.20 | 373.20 | 0.3K |
11:46 | 373.20 | 373.20 | 373.20 | 373.20 | 0.2K |
11:51 | 373.20 | 373.20 | 373.20 | 373.20 | 0.5K |
11:57 | 373.20 | 373.20 | 373.20 | 373.20 | 0.0K |
12:00 | 373.00 | 373.00 | 372.40 | 372.40 | 0.0K |
12:02 | 372.60 | 372.60 | 372.60 | 372.60 | 0.0K |
12:06 | 372.40 | 372.40 | 372.40 | 372.40 | 0.2K |
12:13 | 372.40 | 372.40 | 372.40 | 372.40 | 0.0K |
12:26 | 372.20 | 372.20 | 372.20 | 372.20 | 0.0K |
12:27 | 372.40 | 372.40 | 372.40 | 372.40 | 0.1K |
12:28 | 372.60 | 372.60 | 372.60 | 372.60 | 0.0K |
12:34 | 372.60 | 372.60 | 372.60 | 372.60 | 0.1K |
12:35 | 373.00 | 373.00 | 373.00 | 373.00 | 0.0K |
12:36 | 373.00 | 373.00 | 373.00 | 373.00 | 0.0K |
12:38 | 373.20 | 373.20 | 373.20 | 373.20 | 0.0K |
12:39 | 372.80 | 372.80 | 372.80 | 372.80 | 0.0K |
12:40 | 372.60 | 372.60 | 372.60 | 372.60 | 0.1K |
12:52 | 372.40 | 372.40 | 372.40 | 372.40 | 0.2K |
12:53 | 372.40 | 372.40 | 372.40 | 372.40 | 0.0K |
12:57 | 372.40 | 372.40 | 372.40 | 372.40 | 0.0K |
13:00 | 372.40 | 372.40 | 372.20 | 372.20 | 0.1K |
13:02 | 372.20 | 372.20 | 372.20 | 372.20 | 0.0K |
13:22 | 371.80 | 371.80 | 371.60 | 371.60 | 0.4K |
13:29 | 371.80 | 371.80 | 371.80 | 371.80 | 0.1K |
13:35 | 372.00 | 372.00 | 372.00 | 372.00 | 0.0K |
13:38 | 372.00 | 372.00 | 372.00 | 372.00 | 0.1K |
13:42 | 372.00 | 372.00 | 372.00 | 372.00 | 0.0K |
13:43 | 372.00 | 372.00 | 371.60 | 371.60 | 0.3K |
13:44 | 371.40 | 371.40 | 371.40 | 371.40 | 0.3K |
13:45 | 371.20 | 371.20 | 371.20 | 371.20 | 0.1K |
13:46 | 370.80 | 370.80 | 370.80 | 370.80 | 0.4K |
13:58 | 370.60 | 370.60 | 370.60 | 370.60 | 0.0K |
13:59 | 371.00 | 371.00 | 371.00 | 371.00 | 0.0K |
14:00 | 371.00 | 371.00 | 371.00 | 371.00 | 0.3K |
14:03 | 371.00 | 371.00 | 371.00 | 371.00 | 0.0K |
14:05 | 371.00 | 371.00 | 371.00 | 371.00 | 0.0K |
14:06 | 371.20 | 371.20 | 371.20 | 371.20 | 0.0K |
14:22 | 371.20 | 371.20 | 371.20 | 371.20 | 0.0K |
14:25 | 371.20 | 371.20 | 371.20 | 371.20 | 0.1K |
14:27 | 371.20 | 371.20 | 371.20 | 371.20 | 0.1K |
14:28 | 371.20 | 371.40 | 371.20 | 371.40 | 0.0K |
14:29 | 371.00 | 371.00 | 371.00 | 371.00 | 0.1K |
14:30 | 370.60 | 370.60 | 370.60 | 370.60 | 0.3K |
14:46 | 370.60 | 370.60 | 370.60 | 370.60 | 0.2K |
14:47 | 371.00 | 371.00 | 371.00 | 371.00 | 0.1K |
14:53 | 371.00 | 371.00 | 371.00 | 371.00 | 0.0K |
14:58 | 371.20 | 371.20 | 371.20 | 371.20 | 0.2K |
15:05 | 371.00 | 371.00 | 371.00 | 371.00 | 0.6K |
15:07 | 371.20 | 371.20 | 370.40 | 370.40 | 0.6K |
15:14 | 369.80 | 369.80 | 369.80 | 369.80 | 0.0K |
15:19 | 370.00 | 370.00 | 370.00 | 370.00 | 0.0K |
15:20 | 369.60 | 369.60 | 369.60 | 369.60 | 0.2K |
15:21 | 369.60 | 369.60 | 369.60 | 369.60 | 0.0K |
15:23 | 369.60 | 369.60 | 369.60 | 369.60 | 0.0K |
15:29 | 369.80 | 369.80 | 369.80 | 369.80 | 0.0K |
15:30 | 370.00 | 370.20 | 370.00 | 370.20 | 0.0K |
15:31 | 369.60 | 369.60 | 369.60 | 369.60 | 0.0K |
15:34 | 369.60 | 369.60 | 369.60 | 369.60 | 0.0K |
15:36 | 369.40 | 369.40 | 369.40 | 369.40 | 0.2K |
15:40 | 369.20 | 369.20 | 369.00 | 369.00 | 0.1K |
15:41 | 369.00 | 369.00 | 369.00 | 369.00 | 0.0K |
15:44 | 368.60 | 368.60 | 368.60 | 368.60 | 0.0K |
15:50 | 369.20 | 369.60 | 369.20 | 369.60 | 0.1K |
15:52 | 369.60 | 369.60 | 369.60 | 369.60 | 0.1K |
15:54 | 369.80 | 369.80 | 369.80 | 369.80 | 0.1K |
16:02 | 369.80 | 369.80 | 369.80 | 369.80 | 0.0K |
16:03 | 369.80 | 370.00 | 369.80 | 370.00 | 0.0K |
16:06 | 370.00 | 370.60 | 370.00 | 370.60 | 0.2K |
16:08 | 370.60 | 370.60 | 370.60 | 370.60 | 0.0K |
16:09 | 370.80 | 370.80 | 370.80 | 370.80 | 0.0K |
16:12 | 370.40 | 370.40 | 370.40 | 370.40 | 0.3K |
16:25 | 370.00 | 370.00 | 369.80 | 369.80 | 0.4K |
16:29 | 369.80 | 369.80 | 369.60 | 369.60 | 0.2K |
16:31 | 369.40 | 369.40 | 368.60 | 368.60 | 2.7K |
16:32 | 369.00 | 369.00 | 369.00 | 369.00 | 0.1K |
16:35 | 369.00 | 369.00 | 368.80 | 369.00 | 0.1K |
16:38 | 369.20 | 369.20 | 369.20 | 369.20 | 0.0K |
16:40 | 369.20 | 369.20 | 369.20 | 369.20 | 0.0K |
16:41 | 369.20 | 369.20 | 369.20 | 369.20 | 0.0K |
16:42 | 369.40 | 369.60 | 369.40 | 369.60 | 0.0K |
16:44 | 369.40 | 369.40 | 369.40 | 369.40 | 0.0K |
16:45 | 369.00 | 369.00 | 369.00 | 369.00 | 0.0K |
16:52 | 369.20 | 369.20 | 369.20 | 369.20 | 0.0K |
16:53 | 369.20 | 369.20 | 369.20 | 369.20 | 0.1K |
16:59 | 368.80 | 368.80 | 368.80 | 368.80 | 0.3K |
17:01 | 368.80 | 368.80 | 368.80 | 368.80 | 0.3K |
17:02 | 368.80 | 368.80 | 368.80 | 368.80 | 0.1K |
17:03 | 369.00 | 369.00 | 369.00 | 369.00 | 0.3K |
17:06 | 369.00 | 369.00 | 369.00 | 369.00 | 0.0K |
17:08 | 369.00 | 369.20 | 369.00 | 369.20 | 0.1K |
17:10 | 369.20 | 369.20 | 369.20 | 369.20 | 0.1K |
17:15 | 369.20 | 369.60 | 369.00 | 369.00 | 0.2K |
17:17 | 369.00 | 369.00 | 369.00 | 369.00 | 0.0K |
17:23 | 369.00 | 369.00 | 369.00 | 369.00 | 0.0K |
17:24 | 369.00 | 369.40 | 369.00 | 369.00 | 0.2K |
17:30 | 369.60 | 369.60 | 369.60 | 369.60 | 24.6K |