1,165.00
Last Update: 2025-10-02
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 552.00 | 552.00 | 552.00 | 552.00 | 0.0K |
| 08:03 | 552.00 | 552.00 | 552.00 | 552.00 | 0.7K |
| 08:04 | 550.00 | 550.00 | 550.00 | 550.00 | 0.6K |
| 08:13 | 552.66 | 552.66 | 550.00 | 550.00 | 2.6K |
| 08:14 | 552.00 | 552.00 | 552.00 | 552.00 | 1.5K |
| 08:18 | 554.92 | 554.92 | 554.92 | 554.92 | 0.4K |
| 08:25 | 555.40 | 555.40 | 555.40 | 555.40 | 1.8K |
| 08:35 | 554.92 | 554.92 | 554.92 | 554.92 | 0.4K |
| 08:40 | 550.00 | 550.00 | 550.00 | 550.00 | 0.0K |
| 08:55 | 554.92 | 554.92 | 554.92 | 554.92 | 0.3K |
| 09:03 | 550.00 | 551.00 | 550.00 | 551.00 | 1.1K |
| 09:07 | 552.00 | 552.00 | 552.00 | 552.00 | 0.0K |
| 09:08 | 546.66 | 546.66 | 546.66 | 546.66 | 2.0K |
| 09:14 | 547.91 | 547.91 | 547.91 | 547.91 | 0.5K |
| 09:19 | 546.66 | 546.66 | 546.66 | 546.66 | 1.6K |
| 09:29 | 550.62 | 550.62 | 550.62 | 550.62 | 0.0K |
| 09:31 | 552.00 | 552.00 | 552.00 | 552.00 | 0.1K |
| 09:35 | 548.00 | 548.00 | 544.00 | 548.00 | 2.6K |
| 09:45 | 544.04 | 544.04 | 544.04 | 544.04 | 3.7K |
| 10:26 | 548.00 | 548.00 | 548.00 | 548.00 | 0.0K |
| 10:40 | 552.00 | 552.00 | 548.00 | 548.00 | 2.2K |
| 10:52 | 550.07 | 550.07 | 550.07 | 550.07 | 1.0K |
| 10:53 | 552.00 | 552.00 | 552.00 | 552.00 | 0.0K |
| 10:55 | 552.00 | 552.00 | 552.00 | 552.00 | 0.2K |
| 11:08 | 546.00 | 546.00 | 546.00 | 546.00 | 0.4K |
| 11:09 | 546.00 | 546.00 | 546.00 | 546.00 | 0.4K |
| 11:10 | 542.00 | 544.00 | 542.00 | 544.00 | 0.4K |
| 11:11 | 546.00 | 546.00 | 546.00 | 546.00 | 2.5K |
| 11:20 | 540.00 | 540.00 | 540.00 | 540.00 | 1.8K |
| 11:21 | 534.00 | 542.00 | 532.00 | 532.00 | 0.5K |
| 11:23 | 532.00 | 532.00 | 532.00 | 532.00 | 0.2K |
| 11:24 | 532.00 | 532.00 | 532.00 | 532.00 | 0.6K |
| 11:25 | 532.00 | 532.00 | 531.99 | 531.99 | 1.8K |
| 11:26 | 536.00 | 537.00 | 530.00 | 530.00 | 7.0K |
| 11:27 | 530.00 | 530.00 | 530.00 | 530.00 | 0.0K |
| 11:28 | 526.00 | 529.42 | 524.00 | 524.00 | 1.0K |
| 11:29 | 524.00 | 524.00 | 524.00 | 524.00 | 0.8K |
| 11:30 | 524.00 | 528.00 | 524.00 | 527.08 | 1.0K |
| 11:34 | 528.00 | 528.00 | 528.00 | 528.00 | 0.0K |
| 11:37 | 524.44 | 524.44 | 524.44 | 524.44 | 1.6K |
| 11:38 | 524.00 | 524.00 | 524.00 | 524.00 | 0.3K |
| 11:43 | 521.98 | 521.98 | 521.98 | 521.98 | 0.2K |
| 11:50 | 526.00 | 526.00 | 526.00 | 526.00 | 0.1K |
| 11:53 | 526.00 | 526.00 | 526.00 | 526.00 | 0.0K |
| 11:54 | 528.00 | 528.00 | 526.00 | 528.00 | 3.0K |
| 12:05 | 526.00 | 526.00 | 526.00 | 526.00 | 2.0K |
| 12:06 | 526.00 | 526.00 | 526.00 | 526.00 | 2.2K |
| 12:08 | 526.10 | 526.10 | 526.10 | 526.10 | 0.0K |
| 12:10 | 528.00 | 530.00 | 528.00 | 530.00 | 0.6K |
| 12:12 | 528.00 | 528.00 | 528.00 | 528.00 | 0.0K |
| 12:14 | 532.00 | 532.00 | 532.00 | 532.00 | 0.0K |
| 12:23 | 532.00 | 534.00 | 532.00 | 534.00 | 0.1K |
| 12:38 | 532.00 | 532.00 | 532.00 | 532.00 | 2.0K |
| 12:47 | 532.00 | 532.00 | 532.00 | 532.00 | 0.0K |
| 12:49 | 538.18 | 538.18 | 538.18 | 538.18 | 0.1K |
| 13:02 | 534.00 | 534.00 | 534.00 | 534.00 | 0.0K |
| 13:20 | 536.00 | 536.00 | 536.00 | 536.00 | 0.2K |
| 13:21 | 531.57 | 531.57 | 531.57 | 531.57 | 3.0K |
| 13:22 | 534.66 | 534.66 | 534.66 | 534.66 | 0.7K |
| 13:23 | 536.00 | 536.00 | 534.66 | 534.66 | 1.1K |
| 13:32 | 536.00 | 536.00 | 536.00 | 536.00 | 0.0K |
| 13:33 | 536.00 | 536.00 | 536.00 | 536.00 | 0.1K |
| 13:47 | 532.00 | 533.98 | 532.00 | 533.98 | 0.5K |
| 13:48 | 532.00 | 532.00 | 532.00 | 532.00 | 0.2K |
| 13:49 | 536.00 | 538.00 | 536.00 | 538.00 | 0.3K |
| 13:51 | 538.00 | 538.00 | 538.00 | 538.00 | 0.2K |
| 14:02 | 540.00 | 540.00 | 540.00 | 540.00 | 0.0K |
| 14:03 | 538.00 | 538.00 | 538.00 | 538.00 | 2.0K |
| 14:04 | 538.65 | 538.65 | 538.65 | 538.65 | 1.1K |
| 14:07 | 538.00 | 538.00 | 538.00 | 538.00 | 0.0K |
| 14:09 | 542.00 | 542.00 | 542.00 | 542.00 | 0.2K |
| 14:14 | 544.00 | 547.00 | 544.00 | 547.00 | 8.9K |
| 14:19 | 546.00 | 546.00 | 546.00 | 546.00 | 0.2K |
| 14:26 | 546.00 | 546.00 | 544.00 | 544.00 | 0.2K |
| 14:27 | 546.00 | 546.00 | 546.00 | 546.00 | 0.0K |
| 14:28 | 546.00 | 548.00 | 546.00 | 548.00 | 0.5K |
| 14:36 | 545.98 | 545.98 | 545.98 | 545.98 | 2.7K |
| 14:45 | 550.00 | 550.00 | 550.00 | 550.00 | 0.2K |
| 14:52 | 544.00 | 550.00 | 544.00 | 550.00 | 0.3K |
| 14:53 | 546.00 | 548.00 | 546.00 | 548.00 | 1.0K |
| 14:54 | 548.00 | 548.00 | 548.00 | 548.00 | 1.3K |
| 14:59 | 542.00 | 542.00 | 542.00 | 542.00 | 0.1K |
| 15:02 | 546.00 | 546.00 | 546.00 | 546.00 | 0.0K |
| 15:03 | 542.00 | 542.00 | 542.00 | 542.00 | 0.1K |
| 15:07 | 540.88 | 544.00 | 540.88 | 544.00 | 0.5K |
| 15:13 | 540.88 | 540.88 | 540.88 | 540.88 | 0.9K |
| 15:14 | 540.00 | 544.00 | 540.00 | 544.00 | 3.7K |
| 15:24 | 550.00 | 550.00 | 550.00 | 550.00 | 9.1K |
| 15:30 | 540.00 | 546.00 | 540.00 | 546.00 | 0.2K |
| 15:31 | 548.00 | 548.00 | 548.00 | 548.00 | 0.9K |
| 15:32 | 550.00 | 550.00 | 550.00 | 550.00 | 0.0K |
| 15:33 | 550.00 | 550.00 | 550.00 | 550.00 | 0.2K |
| 15:35 | 550.00 | 550.00 | 548.00 | 548.00 | 0.8K |
| 15:43 | 550.00 | 550.00 | 550.00 | 550.00 | 0.1K |
| 15:47 | 544.40 | 544.40 | 544.40 | 544.40 | 5.0K |
| 15:52 | 542.00 | 548.00 | 542.00 | 548.00 | 0.3K |
| 15:54 | 544.00 | 544.00 | 544.00 | 544.00 | 0.1K |
| 15:55 | 550.00 | 550.00 | 550.00 | 550.00 | 0.0K |
| 15:56 | 544.00 | 544.00 | 544.00 | 544.00 | 0.2K |
| 15:57 | 546.39 | 546.39 | 546.39 | 546.39 | 0.7K |
| 16:00 | 546.00 | 546.00 | 546.00 | 546.00 | 0.2K |
| 16:03 | 550.00 | 550.00 | 550.00 | 550.00 | 0.0K |
| 16:06 | 550.00 | 550.00 | 544.50 | 544.50 | 5.4K |
| 16:08 | 548.00 | 550.00 | 547.00 | 547.00 | 2.5K |
| 16:12 | 549.80 | 550.00 | 549.80 | 550.00 | 0.0K |
| 16:15 | 548.00 | 548.00 | 548.00 | 548.00 | 0.0K |
| 16:17 | 548.00 | 548.00 | 548.00 | 548.00 | 0.9K |
| 16:19 | 548.00 | 548.00 | 548.00 | 548.00 | 0.0K |
| 16:21 | 552.00 | 552.00 | 552.00 | 552.00 | 0.3K |
| 16:23 | 544.00 | 546.00 | 544.00 | 546.00 | 0.1K |
| 16:27 | 547.00 | 547.00 | 547.00 | 547.00 | 1.8K |
| 16:29 | 546.00 | 552.00 | 546.00 | 546.00 | 0.1K |
| 16:35 | 550.00 | 550.00 | 550.00 | 550.00 | 5.1K |