1,165.00
Last Update: 2025-10-02
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 556.00 | 556.00 | 556.00 | 556.00 | 0.1K |
| 08:01 | 550.08 | 550.08 | 547.12 | 547.12 | 3.0K |
| 08:05 | 532.00 | 532.00 | 532.00 | 532.00 | 2.1K |
| 08:10 | 528.00 | 528.00 | 514.00 | 514.00 | 9.1K |
| 08:11 | 512.00 | 512.00 | 512.00 | 512.00 | 0.9K |
| 08:13 | 512.80 | 512.80 | 512.80 | 512.80 | 0.2K |
| 08:15 | 520.00 | 520.00 | 520.00 | 520.00 | 0.1K |
| 08:16 | 512.40 | 512.40 | 508.00 | 508.00 | 2.1K |
| 08:18 | 514.00 | 514.00 | 514.00 | 514.00 | 0.7K |
| 08:23 | 518.00 | 518.00 | 518.00 | 518.00 | 0.1K |
| 08:29 | 518.00 | 518.00 | 518.00 | 518.00 | 5.0K |
| 08:30 | 518.00 | 518.00 | 518.00 | 518.00 | 0.1K |
| 08:42 | 520.00 | 520.00 | 520.00 | 520.00 | 0.0K |
| 08:48 | 510.00 | 522.00 | 510.00 | 522.00 | 1.2K |
| 08:50 | 522.88 | 524.00 | 518.00 | 524.00 | 1.2K |
| 08:57 | 518.00 | 518.00 | 516.88 | 516.88 | 3.5K |
| 09:01 | 514.00 | 514.00 | 510.00 | 510.00 | 0.1K |
| 09:02 | 510.00 | 522.00 | 508.81 | 522.00 | 5.1K |
| 09:03 | 514.00 | 514.00 | 508.00 | 508.00 | 0.2K |
| 09:04 | 508.00 | 508.00 | 506.00 | 506.00 | 1.1K |
| 09:05 | 506.00 | 506.92 | 506.00 | 506.92 | 1.1K |
| 09:06 | 504.00 | 508.00 | 504.00 | 508.00 | 1.6K |
| 09:07 | 508.00 | 508.00 | 506.00 | 506.00 | 0.9K |
| 09:08 | 506.00 | 506.00 | 504.00 | 504.00 | 1.7K |
| 09:09 | 502.00 | 502.00 | 502.00 | 502.00 | 0.0K |
| 09:16 | 514.00 | 514.00 | 514.00 | 514.00 | 1.7K |
| 09:17 | 508.00 | 510.00 | 508.00 | 510.00 | 0.9K |
| 09:23 | 518.00 | 518.00 | 518.00 | 518.00 | 0.0K |
| 09:27 | 518.00 | 518.00 | 514.00 | 514.00 | 0.3K |
| 09:29 | 516.30 | 516.30 | 516.30 | 516.30 | 8.0K |
| 09:30 | 518.00 | 518.00 | 518.00 | 518.00 | 9.0K |
| 09:31 | 522.00 | 524.00 | 522.00 | 524.00 | 0.1K |
| 09:34 | 530.00 | 530.00 | 530.00 | 530.00 | 0.0K |
| 09:39 | 524.00 | 524.00 | 524.00 | 524.00 | 0.2K |
| 09:41 | 518.01 | 518.01 | 518.01 | 518.01 | 2.2K |
| 09:47 | 526.00 | 526.00 | 526.00 | 526.00 | 0.1K |
| 09:48 | 526.00 | 526.00 | 526.00 | 526.00 | 0.0K |
| 09:53 | 524.32 | 524.32 | 524.32 | 524.32 | 0.7K |
| 09:54 | 526.00 | 526.00 | 526.00 | 526.00 | 0.3K |
| 09:56 | 529.76 | 529.76 | 524.00 | 524.00 | 4.4K |
| 09:57 | 520.00 | 520.00 | 519.44 | 519.44 | 5.8K |
| 10:01 | 519.44 | 519.44 | 519.44 | 519.44 | 1.7K |
| 10:05 | 516.40 | 516.40 | 516.40 | 516.40 | 0.5K |
| 10:06 | 520.00 | 522.00 | 520.00 | 522.00 | 0.5K |
| 10:15 | 522.40 | 522.40 | 522.40 | 522.40 | 1.4K |
| 10:23 | 526.00 | 526.00 | 526.00 | 526.00 | 0.7K |
| 10:24 | 522.44 | 522.44 | 522.44 | 522.44 | 5.0K |
| 10:25 | 522.00 | 522.00 | 520.00 | 520.00 | 0.3K |
| 10:26 | 518.88 | 518.88 | 514.00 | 514.00 | 16.4K |
| 10:27 | 518.00 | 518.00 | 518.00 | 518.00 | 8.0K |
| 10:33 | 514.05 | 514.05 | 514.05 | 514.05 | 0.5K |
| 10:35 | 518.00 | 520.00 | 518.00 | 518.00 | 2.1K |
| 10:44 | 518.84 | 518.84 | 518.84 | 518.84 | 1.0K |
| 11:06 | 520.00 | 524.00 | 520.00 | 524.00 | 0.6K |
| 11:07 | 526.00 | 528.00 | 526.00 | 528.00 | 1.1K |
| 11:11 | 526.05 | 526.05 | 526.05 | 526.05 | 1.0K |
| 11:12 | 526.00 | 526.00 | 520.00 | 520.00 | 4.7K |
| 11:14 | 524.00 | 524.00 | 524.00 | 524.00 | 0.0K |
| 11:16 | 524.00 | 524.00 | 524.00 | 524.00 | 0.0K |
| 11:23 | 524.00 | 524.00 | 524.00 | 524.00 | 0.3K |
| 11:26 | 522.00 | 522.00 | 522.00 | 522.00 | 0.4K |
| 11:29 | 521.93 | 521.93 | 521.93 | 521.93 | 5.2K |
| 11:34 | 522.00 | 522.00 | 522.00 | 522.00 | 0.8K |
| 11:36 | 518.01 | 518.01 | 518.01 | 518.01 | 2.4K |
| 11:42 | 524.00 | 524.00 | 524.00 | 524.00 | 0.0K |
| 11:44 | 524.00 | 526.00 | 524.00 | 526.00 | 0.3K |
| 11:53 | 522.00 | 522.00 | 522.00 | 522.00 | 0.0K |
| 12:20 | 526.00 | 526.00 | 526.00 | 526.00 | 0.0K |
| 12:36 | 522.00 | 522.00 | 522.00 | 522.00 | 25.1K |
| 12:37 | 522.00 | 522.00 | 522.00 | 522.00 | 0.8K |
| 12:53 | 524.00 | 524.00 | 524.00 | 524.00 | 0.0K |
| 13:00 | 522.95 | 522.95 | 522.95 | 522.95 | 1.0K |
| 13:01 | 520.00 | 520.00 | 520.00 | 520.00 | 0.1K |
| 13:05 | 524.00 | 524.00 | 524.00 | 524.00 | 0.1K |
| 13:11 | 520.00 | 520.00 | 520.00 | 520.00 | 1.8K |
| 13:20 | 516.66 | 516.66 | 516.66 | 516.66 | 0.1K |
| 13:22 | 521.10 | 521.10 | 521.10 | 521.10 | 0.5K |
| 13:23 | 522.00 | 522.00 | 522.00 | 522.00 | 0.1K |
| 13:27 | 519.02 | 519.02 | 519.02 | 519.02 | 0.0K |
| 13:32 | 524.00 | 524.00 | 524.00 | 524.00 | 25.6K |
| 13:48 | 522.00 | 522.00 | 522.00 | 522.00 | 0.0K |
| 14:00 | 526.00 | 530.00 | 526.00 | 528.00 | 1.3K |
| 14:02 | 530.00 | 530.00 | 530.00 | 530.00 | 0.0K |
| 14:15 | 530.00 | 530.00 | 530.00 | 530.00 | 0.4K |
| 14:16 | 528.00 | 528.00 | 528.00 | 528.00 | 0.0K |
| 14:17 | 530.00 | 530.00 | 530.00 | 530.00 | 0.1K |
| 14:23 | 532.00 | 534.00 | 532.00 | 534.00 | 0.9K |
| 14:24 | 532.00 | 532.00 | 532.00 | 532.00 | 0.8K |
| 14:25 | 532.00 | 532.00 | 532.00 | 532.00 | 1.3K |
| 14:27 | 532.00 | 532.00 | 532.00 | 532.00 | 0.0K |
| 14:28 | 532.00 | 532.00 | 532.00 | 532.00 | 0.0K |
| 14:31 | 534.00 | 534.00 | 534.00 | 534.00 | 0.0K |
| 14:35 | 534.00 | 534.00 | 530.00 | 530.00 | 0.7K |
| 14:36 | 528.00 | 528.00 | 528.00 | 528.00 | 0.2K |
| 14:48 | 526.00 | 526.00 | 526.00 | 526.00 | 0.0K |
| 14:55 | 530.00 | 530.00 | 530.00 | 530.00 | 0.0K |
| 14:56 | 534.00 | 534.00 | 534.00 | 534.00 | 1.2K |
| 14:58 | 534.00 | 534.00 | 534.00 | 534.00 | 0.3K |
| 15:06 | 536.00 | 536.32 | 536.00 | 536.32 | 3.7K |
| 15:10 | 538.00 | 538.00 | 538.00 | 538.00 | 1.2K |
| 15:11 | 542.00 | 542.00 | 542.00 | 542.00 | 0.2K |
| 15:15 | 546.00 | 546.00 | 546.00 | 546.00 | 0.9K |
| 15:17 | 548.00 | 548.00 | 548.00 | 548.00 | 0.2K |
| 15:21 | 552.00 | 552.00 | 552.00 | 552.00 | 0.2K |
| 15:22 | 546.00 | 546.00 | 546.00 | 546.00 | 1.1K |
| 15:23 | 544.00 | 546.25 | 544.00 | 546.25 | 4.5K |
| 15:25 | 548.97 | 548.97 | 548.97 | 548.97 | 3.0K |
| 15:34 | 538.00 | 538.00 | 538.00 | 538.00 | 1.0K |
| 15:35 | 538.00 | 538.00 | 538.00 | 538.00 | 0.0K |
| 15:38 | 534.00 | 534.00 | 534.00 | 534.00 | 0.2K |
| 15:40 | 532.00 | 532.00 | 532.00 | 532.00 | 0.2K |
| 15:42 | 534.00 | 534.00 | 534.00 | 534.00 | 47.5K |
| 15:44 | 533.73 | 533.73 | 533.73 | 533.73 | 1.6K |
| 15:52 | 534.00 | 536.00 | 534.00 | 536.00 | 0.5K |
| 15:55 | 538.00 | 538.00 | 538.00 | 538.00 | 0.2K |
| 15:56 | 538.00 | 538.00 | 538.00 | 538.00 | 0.7K |
| 15:58 | 542.44 | 542.44 | 542.44 | 542.44 | 0.4K |
| 16:06 | 542.00 | 542.00 | 542.00 | 542.00 | 0.0K |
| 16:09 | 542.00 | 542.00 | 542.00 | 542.00 | 0.0K |
| 16:11 | 542.00 | 542.00 | 542.00 | 542.00 | 1.8K |
| 16:12 | 542.00 | 542.00 | 538.00 | 538.00 | 1.7K |
| 16:15 | 536.00 | 536.00 | 534.00 | 534.00 | 0.6K |
| 16:19 | 534.00 | 534.00 | 532.00 | 532.00 | 0.1K |
| 16:23 | 532.00 | 534.00 | 532.00 | 534.00 | 0.2K |
| 16:27 | 532.00 | 532.00 | 530.00 | 530.00 | 0.3K |
| 16:28 | 530.00 | 530.00 | 530.00 | 530.00 | 0.3K |
| 16:29 | 532.00 | 534.00 | 530.00 | 530.00 | 1.1K |
| 16:35 | 532.00 | 532.00 | 532.00 | 532.00 | 7.9K |