284.65
Last Update: 2025-10-03
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:07 | 316.05 | 316.05 | 316.05 | 316.05 | 1.3K |
09:15 | 318.10 | 320.00 | 318.10 | 318.90 | 6.4K |
09:16 | 317.55 | 322.00 | 316.65 | 319.05 | 10.5K |
09:17 | 319.80 | 321.80 | 319.80 | 320.70 | 2.7K |
09:18 | 319.55 | 320.30 | 319.15 | 320.05 | 2.4K |
09:19 | 321.70 | 324.00 | 321.70 | 322.10 | 8.9K |
09:20 | 322.50 | 323.60 | 320.80 | 320.80 | 3.9K |
09:21 | 320.00 | 322.65 | 320.00 | 321.55 | 4.6K |
09:22 | 320.25 | 322.00 | 319.75 | 320.00 | 6.5K |
09:23 | 319.95 | 319.95 | 318.10 | 319.00 | 1.7K |
09:24 | 318.10 | 319.40 | 318.10 | 319.00 | 0.3K |
09:25 | 318.10 | 319.00 | 318.00 | 319.00 | 1.0K |
09:26 | 319.00 | 319.00 | 318.05 | 318.40 | 1.3K |
09:27 | 319.00 | 319.50 | 318.95 | 318.95 | 0.7K |
09:28 | 318.60 | 319.00 | 318.10 | 318.10 | 1.3K |
09:29 | 318.25 | 318.80 | 318.05 | 318.15 | 0.3K |
09:30 | 318.10 | 318.10 | 318.10 | 318.10 | 0.6K |
09:31 | 318.40 | 318.75 | 317.25 | 317.25 | 3.7K |
09:32 | 317.25 | 317.30 | 317.25 | 317.30 | 0.1K |
09:33 | 316.95 | 317.20 | 316.95 | 316.95 | 0.1K |
09:34 | 317.40 | 317.55 | 317.40 | 317.55 | 0.3K |
09:35 | 317.40 | 318.00 | 317.40 | 318.00 | 0.6K |
09:36 | 318.90 | 319.50 | 318.90 | 319.05 | 3.3K |
09:37 | 318.00 | 318.00 | 317.00 | 317.85 | 2.4K |
09:39 | 318.35 | 318.35 | 317.85 | 317.85 | 0.1K |
09:40 | 318.00 | 318.00 | 317.00 | 317.75 | 2.4K |
09:41 | 317.75 | 317.75 | 317.30 | 317.75 | 0.2K |
09:43 | 318.40 | 318.65 | 318.40 | 318.65 | 0.2K |
09:45 | 318.65 | 318.65 | 318.45 | 318.45 | 0.3K |
09:46 | 318.50 | 318.50 | 318.50 | 318.50 | 0.0K |
09:48 | 318.50 | 318.50 | 318.50 | 318.50 | 0.5K |
09:49 | 318.00 | 318.00 | 317.90 | 317.90 | 0.1K |
09:50 | 317.30 | 317.30 | 316.95 | 316.95 | 0.9K |
09:51 | 316.00 | 316.00 | 316.00 | 316.00 | 1.9K |
09:53 | 316.45 | 316.45 | 316.45 | 316.45 | 0.1K |
09:56 | 316.30 | 316.30 | 316.00 | 316.00 | 0.9K |
09:57 | 316.90 | 316.90 | 316.90 | 316.90 | 1.3K |
09:58 | 317.45 | 317.45 | 317.45 | 317.45 | 0.5K |
09:59 | 316.80 | 317.20 | 316.80 | 317.20 | 0.1K |
10:00 | 316.15 | 316.15 | 316.15 | 316.15 | 0.1K |
10:01 | 317.20 | 317.95 | 317.20 | 317.95 | 1.0K |
10:02 | 318.80 | 318.80 | 318.80 | 318.80 | 0.5K |
10:03 | 317.60 | 317.95 | 317.60 | 317.95 | 0.6K |
10:05 | 318.65 | 318.65 | 318.65 | 318.65 | 1.0K |
10:08 | 318.00 | 318.60 | 318.00 | 318.60 | 0.1K |
10:10 | 317.95 | 317.95 | 317.95 | 317.95 | 0.6K |
10:11 | 317.75 | 317.95 | 317.45 | 317.45 | 0.2K |
10:13 | 318.55 | 318.55 | 318.55 | 318.55 | 1.5K |
10:14 | 317.80 | 317.80 | 317.60 | 317.60 | 1.1K |
10:16 | 317.60 | 317.60 | 317.60 | 317.60 | 0.1K |
10:23 | 317.90 | 317.90 | 317.90 | 317.90 | 0.0K |
10:25 | 318.00 | 318.05 | 318.00 | 318.05 | 0.1K |
10:28 | 318.05 | 318.05 | 317.70 | 317.70 | 0.4K |
10:29 | 317.75 | 318.45 | 317.75 | 317.95 | 0.1K |
10:30 | 317.85 | 317.85 | 317.70 | 317.70 | 0.0K |
10:31 | 317.60 | 318.10 | 317.20 | 318.10 | 2.3K |
10:33 | 317.00 | 317.00 | 315.50 | 315.50 | 17.2K |
10:37 | 316.50 | 316.50 | 316.50 | 316.50 | 0.1K |
10:38 | 316.00 | 316.00 | 316.00 | 316.00 | 0.1K |
10:39 | 316.00 | 316.00 | 316.00 | 316.00 | 0.1K |
10:41 | 315.95 | 315.95 | 315.95 | 315.95 | 0.0K |
10:43 | 317.00 | 317.00 | 317.00 | 317.00 | 0.6K |
10:44 | 316.95 | 316.95 | 316.95 | 316.95 | 0.0K |
10:45 | 316.85 | 316.85 | 316.85 | 316.85 | 0.0K |
10:46 | 317.00 | 317.00 | 317.00 | 317.00 | 0.2K |
10:50 | 316.85 | 316.85 | 316.85 | 316.85 | 0.0K |
10:51 | 315.50 | 315.50 | 315.50 | 315.50 | 0.6K |
10:52 | 315.50 | 316.10 | 315.50 | 316.10 | 0.3K |
10:55 | 315.10 | 315.45 | 315.10 | 315.45 | 1.3K |
10:56 | 315.45 | 315.45 | 315.45 | 315.45 | 0.0K |
10:57 | 315.80 | 315.80 | 315.80 | 315.80 | 0.0K |
10:58 | 315.55 | 315.55 | 315.55 | 315.55 | 0.1K |
11:00 | 315.75 | 315.80 | 315.75 | 315.80 | 0.1K |
11:06 | 315.55 | 315.60 | 315.55 | 315.60 | 0.1K |
11:08 | 313.25 | 313.95 | 312.60 | 313.95 | 4.8K |
11:09 | 314.70 | 315.00 | 314.70 | 315.00 | 0.8K |
11:10 | 314.25 | 314.25 | 314.25 | 314.25 | 0.0K |
11:12 | 314.25 | 314.25 | 314.25 | 314.25 | 0.0K |
11:13 | 314.30 | 314.30 | 313.55 | 313.55 | 0.2K |
11:14 | 313.55 | 313.55 | 313.50 | 313.50 | 0.4K |
11:17 | 313.65 | 313.65 | 313.65 | 313.65 | 0.0K |
11:18 | 312.70 | 312.70 | 312.00 | 312.55 | 1.4K |
11:23 | 312.55 | 312.55 | 312.55 | 312.55 | 0.0K |
11:25 | 313.25 | 313.25 | 313.25 | 313.25 | 0.0K |
11:28 | 312.50 | 312.50 | 312.50 | 312.50 | 0.0K |
11:29 | 313.25 | 313.70 | 312.70 | 312.70 | 1.4K |
11:30 | 313.65 | 313.65 | 313.65 | 313.65 | 0.0K |
11:31 | 312.90 | 312.90 | 312.90 | 312.90 | 0.0K |
11:32 | 313.90 | 314.35 | 313.90 | 314.35 | 0.1K |
11:37 | 314.70 | 314.70 | 314.70 | 314.70 | 0.1K |
11:39 | 314.00 | 314.00 | 314.00 | 314.00 | 0.3K |
11:40 | 314.80 | 314.80 | 314.80 | 314.80 | 0.1K |
11:41 | 315.00 | 315.00 | 315.00 | 315.00 | 0.1K |
11:42 | 314.50 | 314.50 | 314.50 | 314.50 | 0.1K |
11:44 | 314.00 | 314.00 | 314.00 | 314.00 | 1.4K |
11:46 | 314.00 | 314.00 | 314.00 | 314.00 | 0.0K |
11:48 | 314.15 | 314.15 | 314.15 | 314.15 | 1.2K |
11:49 | 313.80 | 313.80 | 313.80 | 313.80 | 0.1K |
11:50 | 314.50 | 314.60 | 314.50 | 314.60 | 0.4K |
11:53 | 314.80 | 314.80 | 314.80 | 314.80 | 0.2K |
11:54 | 314.65 | 314.65 | 314.65 | 314.65 | 0.0K |
11:59 | 313.95 | 313.95 | 313.95 | 313.95 | 0.0K |
12:00 | 313.65 | 313.75 | 313.65 | 313.75 | 0.2K |
12:02 | 313.30 | 313.30 | 312.90 | 313.20 | 3.3K |
12:04 | 313.80 | 315.00 | 313.80 | 315.00 | 5.2K |
12:05 | 316.10 | 316.90 | 316.10 | 316.90 | 0.2K |
12:06 | 317.40 | 317.65 | 317.40 | 317.40 | 0.3K |
12:07 | 318.15 | 318.15 | 318.15 | 318.15 | 0.1K |
12:09 | 317.00 | 317.50 | 317.00 | 317.50 | 0.0K |
12:10 | 317.50 | 317.50 | 317.50 | 317.50 | 0.0K |
12:11 | 317.00 | 317.00 | 317.00 | 317.00 | 0.6K |
12:19 | 317.15 | 317.15 | 316.20 | 316.20 | 1.0K |
12:21 | 316.20 | 317.25 | 316.20 | 317.00 | 2.3K |
12:22 | 317.00 | 317.00 | 317.00 | 317.00 | 0.0K |
12:26 | 317.00 | 317.00 | 317.00 | 317.00 | 0.0K |
12:27 | 317.00 | 317.00 | 316.60 | 316.60 | 0.9K |
12:28 | 315.70 | 316.20 | 315.70 | 316.20 | 0.1K |
12:30 | 316.65 | 316.65 | 316.65 | 316.65 | 0.0K |
12:34 | 316.00 | 316.00 | 316.00 | 316.00 | 0.1K |
12:35 | 316.00 | 316.00 | 316.00 | 316.00 | 0.1K |
12:39 | 315.80 | 316.30 | 315.80 | 316.30 | 0.3K |
12:44 | 316.10 | 316.10 | 316.10 | 316.10 | 0.0K |
12:56 | 315.70 | 315.70 | 315.70 | 315.70 | 0.1K |
13:00 | 316.60 | 316.60 | 316.60 | 316.60 | 0.1K |
13:01 | 315.75 | 315.75 | 315.50 | 315.50 | 0.1K |
13:02 | 315.10 | 315.10 | 315.10 | 315.10 | 0.0K |
13:07 | 314.90 | 315.05 | 314.90 | 315.05 | 0.2K |
13:12 | 314.95 | 314.95 | 314.95 | 314.95 | 0.1K |
13:13 | 315.50 | 316.00 | 315.50 | 315.85 | 0.8K |
13:14 | 316.05 | 316.05 | 316.05 | 316.05 | 0.0K |
13:15 | 316.05 | 316.05 | 316.05 | 316.05 | 0.2K |
13:16 | 315.75 | 315.75 | 315.75 | 315.75 | 0.1K |
13:22 | 315.85 | 316.00 | 315.30 | 315.30 | 0.2K |
13:24 | 315.45 | 315.45 | 315.45 | 315.45 | 0.0K |
13:29 | 315.35 | 315.35 | 315.35 | 315.35 | 0.0K |
13:30 | 315.70 | 315.70 | 315.70 | 315.70 | 0.3K |
13:31 | 315.10 | 316.00 | 315.10 | 316.00 | 1.3K |
13:35 | 316.00 | 316.00 | 316.00 | 316.00 | 0.5K |
13:36 | 316.25 | 316.25 | 316.25 | 316.25 | 0.5K |
13:38 | 316.00 | 316.00 | 316.00 | 316.00 | 0.2K |
13:39 | 315.35 | 315.50 | 315.35 | 315.50 | 0.2K |
13:46 | 315.50 | 315.50 | 315.50 | 315.50 | 0.2K |
13:47 | 316.00 | 316.00 | 316.00 | 316.00 | 0.6K |
13:52 | 315.75 | 315.75 | 315.75 | 315.75 | 0.1K |
13:56 | 315.05 | 315.05 | 315.05 | 315.05 | 0.1K |
13:58 | 314.90 | 314.90 | 314.90 | 314.90 | 0.2K |
13:59 | 316.20 | 316.55 | 315.85 | 315.85 | 1.6K |
14:00 | 315.75 | 315.95 | 315.75 | 315.95 | 0.0K |
14:01 | 315.70 | 315.70 | 315.60 | 315.60 | 0.5K |
14:11 | 315.60 | 315.60 | 315.60 | 315.60 | 3.9K |
14:13 | 315.60 | 315.60 | 315.60 | 315.60 | 0.4K |
14:16 | 315.05 | 315.05 | 315.05 | 315.05 | 0.4K |
14:17 | 314.00 | 314.00 | 314.00 | 314.00 | 2.0K |
14:19 | 314.70 | 314.80 | 314.70 | 314.80 | 5.0K |
14:21 | 314.95 | 314.95 | 314.95 | 314.95 | 0.7K |
14:26 | 315.45 | 315.45 | 315.45 | 315.45 | 0.0K |
14:28 | 316.55 | 316.55 | 316.55 | 316.55 | 0.5K |
14:31 | 317.00 | 317.40 | 317.00 | 317.40 | 0.2K |
14:33 | 316.90 | 316.90 | 316.90 | 316.90 | 0.0K |
14:34 | 317.50 | 317.55 | 317.50 | 317.55 | 0.0K |
14:35 | 317.55 | 317.55 | 317.55 | 317.55 | 0.0K |
14:43 | 313.60 | 314.25 | 313.60 | 314.25 | 4.5K |
14:45 | 315.15 | 315.15 | 315.15 | 315.15 | 0.7K |
14:48 | 314.30 | 314.30 | 313.80 | 313.80 | 0.3K |
14:49 | 314.60 | 314.60 | 314.60 | 314.60 | 0.0K |
14:50 | 314.90 | 314.90 | 314.90 | 314.90 | 0.0K |
14:57 | 313.65 | 313.65 | 313.65 | 313.65 | 1.9K |
15:01 | 313.40 | 313.60 | 313.40 | 313.60 | 0.0K |
15:02 | 313.20 | 313.70 | 312.75 | 313.70 | 0.5K |
15:04 | 313.50 | 313.50 | 313.50 | 313.50 | 0.1K |
15:07 | 313.45 | 313.45 | 313.45 | 313.45 | 0.1K |
15:08 | 313.00 | 313.00 | 313.00 | 313.00 | 0.0K |
15:09 | 312.80 | 312.80 | 312.80 | 312.80 | 0.1K |
15:12 | 312.80 | 312.80 | 312.65 | 312.65 | 0.3K |
15:15 | 313.10 | 313.10 | 313.10 | 313.10 | 0.2K |
15:17 | 313.40 | 313.40 | 312.65 | 312.65 | 0.1K |
15:19 | 313.40 | 313.40 | 312.70 | 312.70 | 0.1K |
15:20 | 312.50 | 312.50 | 312.50 | 312.50 | 0.8K |
15:21 | 313.50 | 313.50 | 313.50 | 313.50 | 1.0K |
15:22 | 312.00 | 312.00 | 312.00 | 312.00 | 1.1K |
15:23 | 312.00 | 313.00 | 312.00 | 312.75 | 2.8K |
15:24 | 312.50 | 313.10 | 312.50 | 313.10 | 1.1K |
15:25 | 311.20 | 311.20 | 311.20 | 311.20 | 5.0K |
15:26 | 311.35 | 312.70 | 311.35 | 312.70 | 1.7K |
15:27 | 312.70 | 312.70 | 311.60 | 311.60 | 0.4K |
15:28 | 311.35 | 314.00 | 311.35 | 313.80 | 1.9K |
15:29 | 309.00 | 312.55 | 308.60 | 311.15 | 13.0K |