1,150.00
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 430.00 | 430.00 | 430.00 | 430.00 | 1.0K |
| 08:01 | 441.70 | 441.70 | 441.70 | 441.70 | 2.7K |
| 08:02 | 438.00 | 438.00 | 438.00 | 438.00 | 0.6K |
| 08:03 | 442.91 | 442.91 | 442.91 | 442.91 | 1.0K |
| 08:04 | 442.91 | 442.91 | 442.91 | 442.91 | 0.7K |
| 08:05 | 444.05 | 450.00 | 443.00 | 450.00 | 11.3K |
| 08:06 | 455.00 | 455.00 | 455.00 | 455.00 | 0.0K |
| 08:07 | 454.96 | 470.00 | 454.96 | 470.00 | 4.1K |
| 08:08 | 470.83 | 480.24 | 470.83 | 480.24 | 4.6K |
| 08:09 | 470.83 | 470.83 | 470.83 | 470.83 | 0.6K |
| 08:10 | 471.00 | 472.00 | 470.00 | 470.00 | 9.3K |
| 08:12 | 470.00 | 470.00 | 466.00 | 466.00 | 0.1K |
| 08:17 | 474.84 | 481.00 | 474.84 | 481.00 | 6.4K |
| 08:18 | 481.00 | 485.80 | 481.00 | 485.80 | 2.1K |
| 08:19 | 481.00 | 487.71 | 481.00 | 486.44 | 7.8K |
| 08:20 | 486.20 | 486.20 | 486.20 | 486.20 | 1.5K |
| 08:21 | 482.00 | 482.00 | 480.00 | 480.00 | 3.7K |
| 08:22 | 480.60 | 480.60 | 480.60 | 480.60 | 1.0K |
| 08:23 | 483.50 | 483.50 | 483.50 | 483.50 | 0.5K |
| 08:24 | 480.00 | 480.00 | 480.00 | 480.00 | 5.6K |
| 08:25 | 483.97 | 483.97 | 479.50 | 479.50 | 0.1K |
| 08:27 | 475.00 | 475.00 | 475.00 | 475.00 | 0.2K |
| 08:32 | 476.00 | 485.00 | 476.00 | 485.00 | 0.2K |
| 08:33 | 478.88 | 478.88 | 478.88 | 478.88 | 0.1K |
| 08:37 | 480.49 | 480.49 | 480.49 | 480.49 | 0.2K |
| 08:38 | 478.00 | 480.00 | 478.00 | 480.00 | 1.3K |
| 08:39 | 485.00 | 485.00 | 485.00 | 485.00 | 2.1K |
| 08:40 | 483.00 | 483.00 | 483.00 | 483.00 | 0.0K |
| 08:41 | 485.00 | 485.00 | 485.00 | 485.00 | 1.1K |
| 08:42 | 489.00 | 489.00 | 489.00 | 489.00 | 2.2K |
| 08:43 | 485.00 | 485.00 | 484.28 | 485.00 | 7.0K |
| 08:44 | 484.50 | 484.50 | 484.50 | 484.50 | 1.0K |
| 08:47 | 490.00 | 490.00 | 482.00 | 482.00 | 2.0K |
| 08:48 | 483.80 | 483.80 | 483.80 | 483.80 | 0.6K |
| 08:49 | 484.00 | 484.00 | 484.00 | 484.00 | 2.1K |
| 08:57 | 482.00 | 482.00 | 482.00 | 482.00 | 0.8K |
| 08:58 | 482.00 | 483.00 | 482.00 | 482.00 | 11.8K |
| 08:59 | 482.00 | 482.00 | 482.00 | 482.00 | 2.7K |
| 09:01 | 476.91 | 476.91 | 476.91 | 476.91 | 1.9K |
| 09:03 | 482.00 | 482.00 | 482.00 | 482.00 | 5.0K |
| 09:04 | 478.69 | 478.69 | 478.69 | 478.69 | 0.8K |
| 09:11 | 477.02 | 477.02 | 477.02 | 477.02 | 1.0K |
| 09:12 | 477.02 | 480.79 | 477.02 | 480.79 | 1.8K |
| 09:14 | 482.00 | 482.00 | 482.00 | 482.00 | 0.0K |
| 09:16 | 481.10 | 481.10 | 481.10 | 481.10 | 2.1K |
| 09:19 | 477.08 | 477.08 | 477.08 | 477.08 | 0.8K |
| 09:20 | 477.02 | 477.02 | 477.02 | 477.02 | 4.7K |
| 09:24 | 476.00 | 480.00 | 476.00 | 480.00 | 0.9K |
| 09:25 | 478.00 | 480.00 | 478.00 | 480.00 | 4.7K |
| 09:26 | 482.00 | 484.00 | 482.00 | 484.00 | 4.8K |
| 09:29 | 482.92 | 482.92 | 479.00 | 481.00 | 14.8K |
| 09:30 | 482.60 | 482.60 | 482.60 | 482.60 | 0.0K |
| 09:32 | 479.00 | 479.00 | 479.00 | 479.00 | 10.1K |
| 09:33 | 479.00 | 479.00 | 479.00 | 479.00 | 0.3K |
| 09:49 | 482.36 | 482.36 | 482.10 | 482.10 | 13.9K |
| 09:51 | 483.00 | 483.00 | 483.00 | 483.00 | 0.0K |
| 09:58 | 483.00 | 485.00 | 478.00 | 485.00 | 14.2K |
| 09:59 | 485.00 | 485.00 | 485.00 | 485.00 | 7.1K |
| 10:00 | 482.00 | 482.00 | 482.00 | 482.00 | 0.2K |
| 10:01 | 490.00 | 490.00 | 485.00 | 485.00 | 10.0K |
| 10:02 | 489.00 | 489.00 | 489.00 | 489.00 | 0.8K |
| 10:04 | 485.85 | 485.85 | 485.85 | 485.85 | 1.0K |
| 10:05 | 494.00 | 494.00 | 494.00 | 494.00 | 5.0K |
| 10:06 | 489.91 | 495.00 | 489.91 | 495.00 | 11.0K |
| 10:10 | 488.44 | 497.19 | 488.44 | 497.19 | 0.3K |
| 10:11 | 497.19 | 497.19 | 497.19 | 497.19 | 0.4K |
| 10:14 | 495.01 | 500.00 | 495.01 | 500.00 | 1.1K |
| 10:15 | 497.58 | 497.58 | 497.58 | 497.58 | 0.1K |
| 10:16 | 497.55 | 497.55 | 497.55 | 497.55 | 0.1K |
| 10:17 | 508.00 | 508.00 | 497.63 | 497.63 | 0.3K |
| 10:18 | 497.00 | 497.00 | 497.00 | 497.00 | 0.0K |
| 10:20 | 495.00 | 495.00 | 495.00 | 495.00 | 1.6K |
| 10:21 | 492.50 | 492.50 | 492.50 | 492.50 | 0.7K |
| 10:24 | 497.80 | 497.80 | 497.80 | 497.80 | 0.2K |
| 10:25 | 492.54 | 492.54 | 492.54 | 492.54 | 0.9K |
| 10:26 | 491.00 | 491.00 | 491.00 | 491.00 | 0.0K |
| 10:28 | 497.00 | 512.00 | 497.00 | 512.00 | 21.2K |
| 10:29 | 497.00 | 497.00 | 497.00 | 497.00 | 0.0K |
| 10:32 | 494.00 | 494.00 | 494.00 | 494.00 | 0.1K |
| 10:35 | 498.00 | 498.02 | 498.00 | 498.02 | 15.3K |
| 10:38 | 510.00 | 510.00 | 510.00 | 510.00 | 0.1K |
| 10:39 | 499.00 | 499.00 | 499.00 | 499.00 | 0.0K |
| 10:42 | 502.00 | 502.00 | 499.00 | 499.00 | 2.1K |
| 10:43 | 510.00 | 510.00 | 500.00 | 500.00 | 0.2K |
| 10:50 | 504.00 | 510.50 | 502.20 | 502.20 | 2.1K |
| 10:51 | 510.00 | 510.00 | 506.00 | 506.00 | 8.6K |
| 10:54 | 510.00 | 510.00 | 510.00 | 510.00 | 0.0K |
| 10:55 | 510.00 | 510.00 | 510.00 | 510.00 | 0.2K |
| 10:57 | 507.19 | 507.19 | 502.02 | 502.02 | 1.5K |
| 10:59 | 502.00 | 502.00 | 502.00 | 502.00 | 0.0K |
| 11:00 | 509.84 | 509.84 | 509.84 | 509.84 | 1.0K |
| 11:01 | 502.00 | 502.00 | 502.00 | 502.00 | 0.2K |
| 11:02 | 502.00 | 502.00 | 494.00 | 494.00 | 10.1K |
| 11:05 | 502.65 | 504.00 | 495.00 | 504.00 | 0.4K |
| 11:07 | 499.00 | 499.00 | 499.00 | 499.00 | 1.0K |
| 11:11 | 500.00 | 500.00 | 500.00 | 500.00 | 0.0K |
| 11:15 | 500.00 | 500.00 | 500.00 | 500.00 | 0.2K |
| 11:19 | 506.00 | 506.00 | 506.00 | 506.00 | 0.1K |
| 11:21 | 498.00 | 501.39 | 498.00 | 501.39 | 0.9K |
| 11:22 | 500.00 | 500.00 | 500.00 | 500.00 | 0.8K |
| 11:25 | 500.00 | 500.00 | 500.00 | 500.00 | 1.1K |
| 11:27 | 496.00 | 496.00 | 496.00 | 496.00 | 0.0K |
| 11:28 | 502.00 | 502.00 | 502.00 | 502.00 | 0.3K |
| 11:31 | 501.09 | 501.09 | 501.09 | 501.09 | 2.4K |
| 11:32 | 502.00 | 502.00 | 502.00 | 502.00 | 0.6K |
| 11:33 | 502.00 | 502.00 | 502.00 | 502.00 | 0.3K |
| 11:36 | 502.00 | 502.00 | 502.00 | 502.00 | 0.1K |
| 11:40 | 497.00 | 497.00 | 497.00 | 497.00 | 0.5K |
| 11:42 | 502.00 | 502.00 | 502.00 | 502.00 | 0.2K |
| 11:44 | 498.00 | 498.00 | 498.00 | 498.00 | 1.6K |
| 11:47 | 506.00 | 506.00 | 503.44 | 503.44 | 1.6K |
| 11:54 | 506.00 | 506.00 | 506.00 | 506.00 | 10.3K |
| 11:55 | 506.00 | 506.00 | 506.00 | 506.00 | 0.1K |
| 11:59 | 498.00 | 498.00 | 498.00 | 498.00 | 0.5K |
| 12:01 | 504.00 | 504.00 | 504.00 | 504.00 | 0.0K |
| 12:05 | 496.00 | 496.00 | 496.00 | 496.00 | 0.0K |
| 12:06 | 496.00 | 496.00 | 496.00 | 496.00 | 0.8K |
| 12:12 | 498.00 | 498.00 | 498.00 | 498.00 | 0.5K |
| 12:15 | 496.00 | 496.00 | 496.00 | 496.00 | 0.0K |
| 12:19 | 497.76 | 497.76 | 497.76 | 497.76 | 0.2K |
| 12:22 | 496.00 | 496.00 | 494.00 | 494.00 | 0.7K |
| 12:24 | 494.00 | 494.00 | 494.00 | 494.00 | 0.3K |
| 12:26 | 497.00 | 497.00 | 497.00 | 497.00 | 0.0K |
| 12:30 | 498.00 | 498.00 | 498.00 | 498.00 | 0.2K |
| 12:31 | 502.00 | 502.00 | 502.00 | 502.00 | 0.0K |
| 12:34 | 502.00 | 502.00 | 502.00 | 502.00 | 0.0K |
| 12:38 | 501.80 | 501.80 | 493.00 | 493.00 | 0.1K |
| 12:39 | 500.80 | 500.80 | 500.80 | 500.80 | 1.2K |
| 12:45 | 500.01 | 508.00 | 500.01 | 508.00 | 0.0K |
| 12:47 | 508.00 | 508.00 | 508.00 | 508.00 | 0.0K |
| 12:48 | 508.00 | 508.00 | 508.00 | 508.00 | 0.0K |
| 12:52 | 508.00 | 508.00 | 508.00 | 508.00 | 0.0K |
| 12:56 | 501.20 | 501.20 | 501.20 | 501.20 | 2.3K |
| 12:58 | 506.00 | 506.00 | 506.00 | 506.00 | 0.1K |
| 12:59 | 506.00 | 506.00 | 506.00 | 506.00 | 0.0K |
| 13:01 | 500.00 | 500.00 | 500.00 | 500.00 | 0.0K |
| 13:11 | 500.00 | 500.00 | 500.00 | 500.00 | 0.1K |
| 13:13 | 500.90 | 500.90 | 500.90 | 500.90 | 3.0K |
| 13:15 | 505.00 | 505.00 | 505.00 | 505.00 | 0.2K |
| 13:16 | 506.00 | 506.00 | 506.00 | 506.00 | 1.5K |
| 13:20 | 510.66 | 510.66 | 510.66 | 510.66 | 0.4K |
| 13:22 | 514.00 | 514.00 | 514.00 | 514.00 | 0.1K |
| 13:26 | 504.00 | 504.00 | 504.00 | 504.00 | 1.7K |
| 13:28 | 500.72 | 500.72 | 500.72 | 500.72 | 1.0K |
| 13:30 | 504.00 | 504.00 | 504.00 | 504.00 | 6.2K |
| 13:31 | 513.05 | 513.05 | 506.80 | 506.80 | 7.2K |
| 13:33 | 510.00 | 510.00 | 510.00 | 510.00 | 0.7K |
| 13:34 | 510.00 | 510.00 | 507.00 | 507.00 | 1.3K |
| 13:35 | 506.00 | 506.00 | 506.00 | 506.00 | 0.4K |
| 13:36 | 506.00 | 506.00 | 506.00 | 506.00 | 3.4K |
| 13:37 | 506.00 | 506.00 | 506.00 | 506.00 | 0.0K |
| 13:38 | 510.00 | 513.70 | 510.00 | 513.70 | 0.4K |
| 13:39 | 514.00 | 514.00 | 514.00 | 514.00 | 0.0K |
| 13:40 | 508.00 | 508.00 | 508.00 | 508.00 | 0.1K |
| 13:41 | 512.00 | 512.00 | 512.00 | 512.00 | 0.8K |
| 13:46 | 508.30 | 514.00 | 508.30 | 513.10 | 3.1K |
| 13:48 | 514.00 | 514.00 | 514.00 | 514.00 | 0.0K |
| 13:49 | 514.00 | 514.00 | 514.00 | 514.00 | 0.0K |
| 13:50 | 514.00 | 514.00 | 514.00 | 514.00 | 0.0K |
| 13:51 | 508.00 | 508.00 | 508.00 | 508.00 | 0.0K |
| 13:53 | 508.30 | 508.30 | 508.00 | 508.00 | 0.1K |
| 13:54 | 508.00 | 508.00 | 508.00 | 508.00 | 1.6K |
| 13:55 | 508.00 | 514.00 | 508.00 | 514.00 | 3.2K |
| 13:56 | 520.00 | 520.00 | 519.70 | 519.70 | 2.0K |
| 13:59 | 516.00 | 516.00 | 516.00 | 516.00 | 0.0K |
| 14:02 | 516.00 | 518.00 | 516.00 | 518.00 | 0.2K |
| 14:03 | 520.00 | 520.00 | 515.20 | 515.20 | 0.0K |
| 14:05 | 514.00 | 514.00 | 514.00 | 514.00 | 0.1K |
| 14:06 | 514.00 | 514.00 | 514.00 | 514.00 | 1.1K |
| 14:10 | 516.00 | 516.00 | 516.00 | 516.00 | 1.9K |
| 14:11 | 516.00 | 516.00 | 516.00 | 516.00 | 0.6K |
| 14:13 | 521.36 | 521.36 | 520.00 | 521.21 | 7.5K |
| 14:19 | 528.00 | 528.00 | 528.00 | 528.00 | 0.1K |
| 14:20 | 526.19 | 526.19 | 526.19 | 526.19 | 0.4K |
| 14:22 | 528.00 | 530.00 | 528.00 | 530.00 | 0.0K |
| 14:24 | 531.67 | 531.67 | 528.00 | 528.00 | 2.1K |
| 14:25 | 540.00 | 540.00 | 528.00 | 528.00 | 0.1K |
| 14:26 | 538.00 | 538.00 | 538.00 | 538.00 | 0.1K |
| 14:27 | 537.50 | 537.50 | 528.00 | 528.00 | 0.1K |
| 14:28 | 531.12 | 531.12 | 528.00 | 528.00 | 0.1K |
| 14:29 | 538.00 | 538.00 | 538.00 | 538.00 | 0.0K |
| 14:30 | 530.05 | 530.05 | 530.05 | 530.05 | 4.6K |
| 14:31 | 528.00 | 528.00 | 528.00 | 528.00 | 9.7K |
| 14:33 | 530.00 | 538.00 | 530.00 | 532.00 | 22.6K |
| 14:34 | 525.00 | 530.00 | 525.00 | 530.00 | 1.0K |
| 14:35 | 534.00 | 534.00 | 525.00 | 534.00 | 1.5K |
| 14:36 | 528.00 | 534.00 | 528.00 | 532.00 | 5.3K |
| 14:38 | 530.00 | 532.00 | 529.99 | 529.99 | 2.0K |
| 14:39 | 536.00 | 536.00 | 532.88 | 532.88 | 1.5K |
| 14:41 | 534.00 | 534.00 | 534.00 | 534.00 | 0.0K |
| 14:42 | 525.00 | 534.00 | 525.00 | 534.00 | 0.0K |
| 14:44 | 531.00 | 531.00 | 531.00 | 531.00 | 0.2K |
| 14:45 | 534.00 | 534.00 | 534.00 | 534.00 | 0.0K |
| 14:46 | 525.50 | 525.50 | 525.50 | 525.50 | 0.3K |
| 14:47 | 534.00 | 534.00 | 524.00 | 524.00 | 0.0K |
| 14:48 | 524.00 | 524.00 | 524.00 | 524.00 | 0.0K |
| 14:49 | 524.00 | 524.00 | 522.00 | 522.00 | 0.1K |
| 14:51 | 527.59 | 527.59 | 527.59 | 527.59 | 1.9K |
| 14:52 | 522.00 | 522.00 | 522.00 | 522.00 | 0.3K |
| 14:53 | 536.00 | 538.00 | 536.00 | 538.00 | 2.7K |
| 14:55 | 535.00 | 536.00 | 535.00 | 536.00 | 0.7K |
| 14:59 | 544.00 | 544.00 | 540.00 | 540.00 | 0.0K |
| 15:00 | 532.64 | 532.64 | 532.64 | 532.64 | 0.2K |
| 15:02 | 540.56 | 540.56 | 540.56 | 540.56 | 0.0K |
| 15:05 | 532.40 | 532.40 | 532.40 | 532.40 | 1.2K |
| 15:06 | 530.00 | 530.00 | 530.00 | 530.00 | 0.0K |
| 15:07 | 538.00 | 538.00 | 538.00 | 538.00 | 0.0K |
| 15:08 | 538.00 | 538.00 | 538.00 | 538.00 | 0.2K |
| 15:09 | 530.00 | 536.00 | 530.00 | 536.00 | 0.0K |
| 15:10 | 535.60 | 536.00 | 535.60 | 536.00 | 0.0K |
| 15:12 | 536.00 | 536.00 | 536.00 | 536.00 | 0.0K |
| 15:14 | 536.00 | 536.00 | 536.00 | 536.00 | 0.2K |
| 15:15 | 536.00 | 536.00 | 532.00 | 532.00 | 1.5K |
| 15:16 | 530.49 | 532.00 | 530.49 | 532.00 | 1.3K |
| 15:17 | 534.00 | 534.00 | 534.00 | 534.00 | 0.0K |
| 15:18 | 538.00 | 538.00 | 534.00 | 534.00 | 0.4K |
| 15:21 | 531.20 | 536.00 | 531.20 | 536.00 | 0.5K |
| 15:28 | 533.33 | 533.33 | 530.56 | 530.57 | 7.5K |
| 15:30 | 534.00 | 536.00 | 534.00 | 536.00 | 1.5K |
| 15:38 | 534.00 | 534.00 | 534.00 | 534.00 | 0.2K |
| 15:41 | 535.00 | 539.99 | 535.00 | 539.99 | 0.8K |
| 15:42 | 535.20 | 535.20 | 535.20 | 535.20 | 1.1K |
| 15:46 | 542.00 | 542.00 | 535.00 | 535.00 | 0.2K |
| 15:47 | 535.00 | 535.00 | 535.00 | 535.00 | 0.4K |
| 15:54 | 536.00 | 546.00 | 536.00 | 540.00 | 30.6K |
| 15:55 | 538.00 | 542.00 | 538.00 | 538.00 | 1.1K |
| 15:56 | 538.00 | 540.00 | 538.00 | 540.00 | 12.7K |
| 15:58 | 538.00 | 540.00 | 538.00 | 540.00 | 10.7K |
| 15:59 | 539.69 | 540.00 | 534.00 | 540.00 | 1.7K |
| 16:01 | 538.00 | 538.00 | 538.00 | 538.00 | 0.0K |
| 16:02 | 538.00 | 540.00 | 538.00 | 539.70 | 2.1K |
| 16:04 | 534.00 | 534.00 | 534.00 | 534.00 | 0.2K |
| 16:09 | 538.00 | 538.00 | 536.00 | 536.00 | 1.3K |
| 16:10 | 536.00 | 536.00 | 534.00 | 536.00 | 1.3K |
| 16:11 | 534.00 | 534.00 | 534.00 | 534.00 | 0.3K |
| 16:12 | 534.00 | 534.00 | 534.00 | 534.00 | 2.9K |
| 16:15 | 529.21 | 534.00 | 528.00 | 534.00 | 1.2K |
| 16:16 | 531.92 | 531.92 | 531.92 | 531.92 | 0.1K |
| 16:17 | 524.00 | 524.00 | 524.00 | 524.00 | 0.1K |
| 16:20 | 524.00 | 530.00 | 524.00 | 530.00 | 0.4K |
| 16:22 | 532.00 | 540.00 | 532.00 | 540.00 | 5.2K |
| 16:23 | 534.00 | 534.00 | 534.00 | 534.00 | 1.1K |
| 16:24 | 533.50 | 533.50 | 533.50 | 533.50 | 1.5K |
| 16:25 | 542.00 | 542.00 | 536.00 | 536.00 | 0.6K |
| 16:26 | 531.00 | 531.00 | 528.00 | 528.00 | 2.0K |
| 16:28 | 540.00 | 540.00 | 540.00 | 540.00 | 1.3K |
| 16:29 | 540.00 | 543.33 | 540.00 | 540.00 | 2.7K |
| 16:35 | 546.00 | 546.00 | 546.00 | 546.00 | 40.0K |