1,185.00
Last Update: 2025-10-06
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 373.00 | 377.12 | 373.00 | 377.12 | 2.0K |
| 08:01 | 395.94 | 395.94 | 395.94 | 395.94 | 0.0K |
| 08:02 | 395.91 | 395.91 | 377.99 | 377.99 | 3.4K |
| 08:03 | 391.85 | 391.85 | 391.85 | 391.85 | 0.9K |
| 08:04 | 400.00 | 400.00 | 377.32 | 400.00 | 5.8K |
| 08:07 | 388.00 | 388.00 | 388.00 | 388.00 | 7.6K |
| 08:08 | 386.46 | 386.46 | 386.46 | 386.46 | 5.1K |
| 08:09 | 392.14 | 392.14 | 392.14 | 392.14 | 5.1K |
| 08:12 | 389.72 | 389.72 | 388.61 | 388.61 | 1.9K |
| 08:15 | 395.00 | 395.00 | 395.00 | 395.00 | 0.1K |
| 08:16 | 386.00 | 386.00 | 386.00 | 386.00 | 0.0K |
| 08:22 | 387.77 | 390.32 | 387.77 | 390.32 | 2.3K |
| 08:23 | 393.00 | 393.00 | 387.77 | 387.77 | 2.5K |
| 08:25 | 391.00 | 391.00 | 391.00 | 391.00 | 0.0K |
| 08:26 | 385.00 | 385.00 | 374.00 | 374.00 | 1.9K |
| 08:28 | 380.23 | 380.23 | 376.22 | 376.22 | 1.0K |
| 08:33 | 380.75 | 380.75 | 380.75 | 380.75 | 2.1K |
| 08:36 | 382.40 | 382.40 | 382.40 | 382.40 | 1.2K |
| 08:42 | 380.00 | 380.00 | 380.00 | 380.00 | 0.3K |
| 08:44 | 380.00 | 380.00 | 380.00 | 380.00 | 0.7K |
| 08:46 | 389.00 | 389.00 | 389.00 | 389.00 | 0.0K |
| 08:48 | 377.00 | 380.01 | 377.00 | 380.01 | 0.7K |
| 08:53 | 385.38 | 385.38 | 385.38 | 385.38 | 2.5K |
| 08:59 | 385.00 | 385.00 | 385.00 | 385.00 | 0.3K |
| 09:00 | 383.30 | 383.30 | 383.30 | 383.30 | 0.0K |
| 09:01 | 383.00 | 383.00 | 383.00 | 383.00 | 0.9K |
| 09:02 | 390.00 | 390.00 | 384.50 | 384.50 | 8.2K |
| 09:03 | 390.00 | 391.88 | 390.00 | 391.88 | 3.6K |
| 09:04 | 388.38 | 388.38 | 388.38 | 388.38 | 0.3K |
| 09:07 | 394.00 | 394.00 | 394.00 | 394.00 | 0.0K |
| 09:08 | 388.93 | 388.93 | 388.93 | 388.93 | 1.0K |
| 09:09 | 388.95 | 388.95 | 388.95 | 388.95 | 1.2K |
| 09:11 | 388.95 | 388.95 | 386.82 | 386.82 | 1.7K |
| 09:13 | 388.28 | 388.28 | 388.28 | 388.28 | 2.0K |
| 09:14 | 388.94 | 388.94 | 388.94 | 388.94 | 1.8K |
| 09:19 | 390.49 | 390.49 | 390.49 | 390.49 | 0.3K |
| 09:22 | 386.85 | 389.00 | 382.00 | 389.00 | 10.6K |
| 09:35 | 387.00 | 387.00 | 387.00 | 387.00 | 0.0K |
| 09:41 | 383.82 | 385.00 | 383.82 | 385.00 | 5.1K |
| 09:45 | 385.90 | 385.90 | 385.90 | 385.90 | 0.6K |
| 09:55 | 385.72 | 385.72 | 385.72 | 385.72 | 2.6K |
| 09:56 | 384.06 | 384.06 | 384.06 | 384.06 | 4.5K |
| 09:59 | 387.00 | 387.00 | 387.00 | 387.00 | 10.8K |
| 10:00 | 385.72 | 385.72 | 385.72 | 385.72 | 0.1K |
| 10:01 | 384.44 | 385.80 | 384.44 | 385.80 | 3.8K |
| 10:02 | 390.00 | 390.00 | 390.00 | 390.00 | 0.8K |
| 10:03 | 390.00 | 390.00 | 390.00 | 390.00 | 2.0K |
| 10:04 | 389.00 | 389.00 | 388.00 | 388.00 | 2.5K |
| 10:13 | 393.00 | 393.00 | 393.00 | 393.00 | 0.2K |
| 10:16 | 393.00 | 393.00 | 393.00 | 393.00 | 0.4K |
| 10:17 | 392.29 | 392.29 | 392.29 | 392.29 | 0.4K |
| 10:19 | 393.24 | 393.24 | 393.24 | 393.24 | 0.5K |
| 10:21 | 396.00 | 396.00 | 396.00 | 396.00 | 0.0K |
| 10:22 | 396.00 | 396.00 | 396.00 | 396.00 | 0.5K |
| 10:23 | 396.00 | 396.00 | 396.00 | 396.00 | 0.0K |
| 10:26 | 396.75 | 396.75 | 396.75 | 396.75 | 0.0K |
| 10:28 | 397.00 | 397.00 | 397.00 | 397.00 | 0.4K |
| 10:34 | 395.40 | 395.40 | 395.40 | 395.40 | 0.8K |
| 10:41 | 397.00 | 397.00 | 397.00 | 397.00 | 0.3K |
| 10:50 | 397.00 | 397.00 | 397.00 | 397.00 | 0.4K |
| 10:55 | 398.00 | 398.00 | 398.00 | 398.00 | 0.3K |
| 10:56 | 396.83 | 396.83 | 396.83 | 396.83 | 0.8K |
| 10:58 | 400.00 | 400.00 | 400.00 | 400.00 | 0.0K |
| 11:05 | 400.00 | 400.00 | 400.00 | 400.00 | 8.6K |
| 11:10 | 405.00 | 405.00 | 405.00 | 405.00 | 0.0K |
| 11:17 | 405.00 | 405.00 | 405.00 | 405.00 | 1.2K |
| 11:19 | 403.24 | 403.24 | 403.24 | 403.24 | 0.1K |
| 11:21 | 401.00 | 401.00 | 401.00 | 401.00 | 0.5K |
| 11:24 | 403.24 | 403.24 | 403.24 | 403.24 | 1.0K |
| 11:33 | 404.40 | 404.40 | 404.40 | 404.40 | 0.6K |
| 11:36 | 402.40 | 402.40 | 402.40 | 402.40 | 1.0K |
| 11:45 | 405.75 | 405.75 | 405.75 | 405.75 | 0.0K |
| 11:57 | 404.40 | 404.50 | 404.40 | 404.50 | 3.5K |
| 12:06 | 401.00 | 401.00 | 401.00 | 401.00 | 8.3K |
| 12:07 | 401.00 | 401.00 | 401.00 | 401.00 | 1.0K |
| 12:25 | 401.43 | 401.43 | 401.43 | 401.43 | 4.5K |
| 12:36 | 400.05 | 400.05 | 400.00 | 400.00 | 4.0K |
| 12:38 | 399.06 | 399.06 | 399.06 | 399.06 | 0.1K |
| 12:44 | 397.80 | 405.00 | 396.90 | 396.90 | 5.1K |
| 12:47 | 401.94 | 402.00 | 401.94 | 402.00 | 3.2K |
| 13:09 | 399.93 | 399.93 | 399.93 | 399.93 | 0.6K |
| 13:23 | 400.10 | 400.10 | 400.10 | 400.10 | 3.0K |
| 13:33 | 398.55 | 398.55 | 398.55 | 398.55 | 0.7K |
| 13:55 | 399.58 | 399.58 | 399.58 | 399.58 | 1.5K |
| 13:59 | 397.00 | 397.00 | 397.00 | 397.00 | 0.6K |
| 14:04 | 397.00 | 399.00 | 396.00 | 399.00 | 5.3K |
| 14:05 | 403.00 | 404.00 | 403.00 | 403.00 | 7.0K |
| 14:07 | 406.00 | 406.00 | 406.00 | 406.00 | 1.2K |
| 14:08 | 406.00 | 408.00 | 406.00 | 408.00 | 3.6K |
| 14:10 | 406.00 | 406.00 | 406.00 | 406.00 | 0.2K |
| 14:12 | 410.00 | 410.00 | 410.00 | 410.00 | 0.7K |
| 14:13 | 410.00 | 410.00 | 410.00 | 410.00 | 1.4K |
| 14:18 | 410.00 | 410.00 | 410.00 | 410.00 | 11.5K |
| 14:31 | 410.00 | 410.00 | 410.00 | 410.00 | 0.0K |
| 14:32 | 410.00 | 410.00 | 410.00 | 410.00 | 2.9K |
| 14:35 | 410.00 | 410.00 | 410.00 | 410.00 | 0.5K |
| 14:36 | 410.00 | 410.00 | 410.00 | 410.00 | 1.1K |
| 14:41 | 411.00 | 411.00 | 411.00 | 411.00 | 0.0K |
| 14:50 | 410.00 | 410.00 | 410.00 | 410.00 | 1.1K |
| 14:54 | 410.00 | 410.00 | 410.00 | 410.00 | 0.3K |
| 14:55 | 404.00 | 404.00 | 400.00 | 400.00 | 0.0K |
| 15:08 | 403.41 | 403.41 | 403.41 | 403.41 | 7.7K |
| 15:12 | 406.09 | 406.09 | 406.09 | 406.09 | 7.2K |
| 15:45 | 406.00 | 406.00 | 404.00 | 404.00 | 1.4K |
| 16:07 | 404.00 | 404.00 | 404.00 | 404.00 | 0.0K |
| 16:18 | 404.00 | 404.00 | 404.00 | 404.00 | 0.2K |
| 16:27 | 399.00 | 399.00 | 399.00 | 399.00 | 1.0K |
| 16:29 | 396.85 | 396.85 | 396.85 | 396.85 | 0.4K |
| 16:35 | 397.00 | 397.00 | 397.00 | 397.00 | 2.2K |