380.00
Last Update: 2025-10-06
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 413.00 | 413.00 | 412.00 | 412.00 | 0.1K |
| 09:01 | 411.00 | 412.00 | 406.00 | 410.00 | 5.3K |
| 09:02 | 408.00 | 408.00 | 402.00 | 402.00 | 4.1K |
| 09:04 | 402.00 | 403.00 | 402.00 | 402.00 | 0.4K |
| 09:05 | 403.00 | 405.00 | 402.00 | 405.00 | 3.2K |
| 09:06 | 404.00 | 404.00 | 404.00 | 404.00 | 0.4K |
| 09:07 | 404.00 | 408.00 | 404.00 | 408.00 | 2.5K |
| 09:09 | 407.00 | 407.00 | 405.00 | 405.00 | 0.5K |
| 09:10 | 404.00 | 404.00 | 404.00 | 404.00 | 1.0K |
| 09:11 | 404.00 | 404.00 | 400.00 | 400.00 | 4.4K |
| 09:12 | 401.00 | 401.00 | 401.00 | 401.00 | 0.1K |
| 09:13 | 401.00 | 401.00 | 401.00 | 401.00 | 0.0K |
| 09:14 | 401.00 | 401.00 | 401.00 | 401.00 | 2.5K |
| 09:15 | 401.00 | 401.00 | 400.00 | 400.00 | 5.3K |
| 09:16 | 400.00 | 400.00 | 400.00 | 400.00 | 0.9K |
| 09:17 | 400.00 | 400.00 | 400.00 | 400.00 | 1.5K |
| 09:21 | 404.00 | 406.00 | 404.00 | 406.00 | 2.3K |
| 09:22 | 406.00 | 406.00 | 406.00 | 406.00 | 6.9K |
| 09:23 | 406.00 | 406.00 | 406.00 | 406.00 | 0.1K |
| 09:24 | 406.00 | 406.00 | 406.00 | 406.00 | 0.0K |
| 09:25 | 406.00 | 406.00 | 406.00 | 406.00 | 0.1K |
| 09:27 | 406.00 | 411.00 | 406.00 | 411.00 | 25.4K |
| 09:28 | 413.00 | 420.00 | 413.00 | 420.00 | 15.5K |
| 09:29 | 420.00 | 420.00 | 413.00 | 413.00 | 12.0K |
| 09:31 | 418.00 | 418.00 | 418.00 | 418.00 | 1.0K |
| 09:32 | 417.00 | 420.00 | 416.00 | 420.00 | 8.8K |
| 09:33 | 416.00 | 416.00 | 416.00 | 416.00 | 0.0K |
| 09:34 | 419.00 | 419.00 | 416.00 | 416.00 | 4.8K |
| 09:35 | 419.00 | 419.00 | 417.00 | 417.00 | 4.0K |
| 09:36 | 417.00 | 419.00 | 417.00 | 419.00 | 2.4K |
| 09:40 | 418.00 | 418.00 | 418.00 | 418.00 | 1.0K |
| 09:43 | 417.00 | 417.00 | 417.00 | 417.00 | 0.0K |
| 09:44 | 414.00 | 414.00 | 414.00 | 414.00 | 4.8K |
| 09:45 | 413.00 | 417.00 | 413.00 | 417.00 | 0.1K |
| 09:46 | 417.00 | 417.00 | 417.00 | 417.00 | 0.0K |
| 09:47 | 417.00 | 417.00 | 417.00 | 417.00 | 0.0K |
| 09:50 | 413.00 | 413.00 | 413.00 | 413.00 | 2.6K |
| 09:54 | 413.00 | 413.00 | 411.00 | 411.00 | 5.4K |
| 09:55 | 411.00 | 411.00 | 411.00 | 411.00 | 3.0K |
| 09:56 | 411.00 | 412.00 | 411.00 | 412.00 | 0.5K |
| 09:57 | 412.00 | 412.00 | 412.00 | 412.00 | 0.2K |
| 09:58 | 411.00 | 411.00 | 411.00 | 411.00 | 0.3K |
| 09:59 | 411.00 | 411.00 | 410.00 | 410.00 | 12.9K |
| 10:00 | 409.00 | 409.00 | 408.00 | 409.00 | 7.9K |
| 10:02 | 407.00 | 407.00 | 407.00 | 407.00 | 6.1K |
| 10:03 | 407.00 | 409.00 | 405.00 | 409.00 | 14.5K |
| 10:04 | 409.00 | 409.00 | 409.00 | 409.00 | 0.3K |
| 10:05 | 409.00 | 409.00 | 409.00 | 409.00 | 0.0K |
| 10:06 | 409.00 | 410.00 | 409.00 | 410.00 | 5.8K |
| 10:07 | 409.00 | 409.00 | 409.00 | 409.00 | 0.2K |
| 10:08 | 409.00 | 409.00 | 409.00 | 409.00 | 0.0K |
| 10:10 | 404.00 | 408.00 | 404.00 | 408.00 | 0.3K |
| 10:11 | 408.00 | 409.00 | 408.00 | 409.00 | 0.2K |
| 10:12 | 409.00 | 409.00 | 409.00 | 409.00 | 0.7K |
| 10:13 | 409.00 | 409.00 | 409.00 | 409.00 | 1.8K |
| 10:15 | 409.00 | 409.00 | 409.00 | 409.00 | 0.0K |
| 10:16 | 409.00 | 409.00 | 409.00 | 409.00 | 0.0K |
| 10:17 | 409.00 | 409.00 | 409.00 | 409.00 | 0.0K |
| 10:19 | 407.00 | 407.00 | 407.00 | 407.00 | 2.6K |
| 10:21 | 406.00 | 407.00 | 406.00 | 407.00 | 3.0K |
| 10:22 | 407.00 | 407.00 | 407.00 | 407.00 | 0.0K |
| 10:23 | 407.00 | 407.00 | 407.00 | 407.00 | 0.0K |
| 10:25 | 406.00 | 406.00 | 406.00 | 406.00 | 0.1K |
| 10:26 | 406.00 | 406.00 | 406.00 | 406.00 | 0.2K |
| 10:27 | 406.00 | 406.00 | 406.00 | 406.00 | 0.2K |
| 10:28 | 407.00 | 407.00 | 407.00 | 407.00 | 0.4K |
| 10:29 | 407.00 | 407.00 | 407.00 | 407.00 | 0.1K |
| 10:30 | 407.00 | 407.00 | 407.00 | 407.00 | 1.1K |
| 10:34 | 408.00 | 408.00 | 405.00 | 405.00 | 10.3K |
| 10:35 | 408.00 | 408.00 | 405.00 | 405.00 | 2.8K |
| 10:36 | 403.00 | 403.00 | 403.00 | 403.00 | 8.5K |
| 10:37 | 403.00 | 403.00 | 403.00 | 403.00 | 2.7K |
| 10:39 | 403.00 | 403.00 | 403.00 | 403.00 | 1.7K |
| 10:42 | 407.00 | 407.00 | 407.00 | 407.00 | 0.4K |
| 10:44 | 407.00 | 407.00 | 407.00 | 407.00 | 0.1K |
| 10:45 | 406.00 | 407.00 | 406.00 | 407.00 | 7.0K |
| 10:46 | 404.00 | 404.00 | 403.00 | 403.00 | 7.0K |
| 10:47 | 407.00 | 407.00 | 407.00 | 407.00 | 0.0K |
| 10:49 | 406.00 | 406.00 | 406.00 | 406.00 | 0.5K |
| 10:50 | 406.00 | 406.00 | 405.00 | 405.00 | 1.0K |
| 10:51 | 405.00 | 405.00 | 405.00 | 405.00 | 0.7K |
| 10:52 | 405.00 | 405.00 | 405.00 | 405.00 | 0.4K |
| 10:53 | 405.00 | 406.00 | 405.00 | 406.00 | 7.6K |
| 10:54 | 406.00 | 406.00 | 405.00 | 405.00 | 0.1K |
| 10:55 | 405.00 | 405.00 | 405.00 | 405.00 | 0.0K |
| 10:56 | 405.00 | 406.00 | 405.00 | 406.00 | 4.1K |
| 10:58 | 406.00 | 406.00 | 406.00 | 406.00 | 0.3K |
| 10:59 | 405.00 | 405.00 | 405.00 | 405.00 | 8.5K |
| 11:00 | 405.00 | 405.00 | 405.00 | 405.00 | 0.0K |
| 11:01 | 405.00 | 405.00 | 405.00 | 405.00 | 0.2K |
| 11:05 | 402.00 | 402.00 | 402.00 | 402.00 | 9.0K |
| 11:07 | 406.00 | 406.00 | 406.00 | 406.00 | 0.0K |
| 11:10 | 406.00 | 406.00 | 406.00 | 406.00 | 0.0K |
| 11:11 | 405.00 | 405.00 | 405.00 | 405.00 | 0.0K |
| 11:12 | 405.00 | 405.00 | 405.00 | 405.00 | 0.1K |
| 11:13 | 404.00 | 404.00 | 404.00 | 404.00 | 0.3K |
| 11:14 | 404.00 | 404.00 | 404.00 | 404.00 | 0.0K |
| 11:15 | 403.00 | 403.00 | 403.00 | 403.00 | 0.1K |
| 11:16 | 402.00 | 402.00 | 402.00 | 402.00 | 1.0K |
| 11:17 | 404.00 | 405.00 | 404.00 | 405.00 | 1.1K |
| 11:19 | 405.00 | 405.00 | 405.00 | 405.00 | 0.1K |
| 11:20 | 405.00 | 405.00 | 405.00 | 405.00 | 0.0K |
| 11:21 | 405.00 | 405.00 | 404.00 | 404.00 | 1.1K |
| 11:23 | 403.00 | 403.00 | 402.00 | 402.00 | 1.4K |
| 11:24 | 401.00 | 401.00 | 401.00 | 401.00 | 11.0K |
| 11:25 | 401.00 | 401.00 | 401.00 | 401.00 | 0.6K |
| 11:26 | 402.00 | 402.00 | 402.00 | 402.00 | 0.0K |
| 11:27 | 402.00 | 404.00 | 402.00 | 404.00 | 1.9K |
| 11:28 | 404.00 | 404.00 | 404.00 | 404.00 | 0.1K |
| 11:30 | 403.00 | 403.00 | 403.00 | 403.00 | 0.2K |
| 11:31 | 404.00 | 404.00 | 404.00 | 404.00 | 0.4K |
| 11:32 | 404.00 | 404.00 | 404.00 | 404.00 | 0.1K |
| 11:33 | 403.00 | 403.00 | 403.00 | 403.00 | 1.1K |
| 11:34 | 403.00 | 403.00 | 401.00 | 401.00 | 0.2K |
| 11:35 | 401.00 | 401.00 | 401.00 | 401.00 | 0.5K |
| 11:36 | 402.00 | 403.00 | 402.00 | 403.00 | 0.1K |
| 11:39 | 403.00 | 403.00 | 402.00 | 402.00 | 0.5K |
| 11:40 | 401.00 | 401.00 | 401.00 | 401.00 | 0.7K |
| 11:41 | 401.00 | 401.00 | 401.00 | 401.00 | 0.2K |
| 11:42 | 401.00 | 401.00 | 400.00 | 400.00 | 0.0K |
| 11:43 | 400.00 | 400.00 | 399.00 | 399.00 | 18.1K |
| 11:44 | 399.00 | 401.00 | 398.00 | 401.00 | 0.0K |
| 11:45 | 399.00 | 399.00 | 398.00 | 398.00 | 0.0K |
| 11:49 | 400.00 | 400.00 | 400.00 | 400.00 | 0.0K |
| 11:50 | 400.00 | 400.00 | 400.00 | 400.00 | 0.1K |
| 11:52 | 400.00 | 401.00 | 400.00 | 401.00 | 0.3K |
| 11:53 | 401.00 | 401.00 | 401.00 | 401.00 | 0.5K |
| 11:54 | 401.00 | 401.00 | 401.00 | 401.00 | 0.1K |
| 11:55 | 400.00 | 400.00 | 400.00 | 400.00 | 1.5K |
| 11:59 | 402.00 | 402.00 | 402.00 | 402.00 | 0.3K |
| 12:00 | 403.00 | 404.00 | 403.00 | 404.00 | 12.2K |
| 12:03 | 403.00 | 403.00 | 403.00 | 403.00 | 0.4K |
| 12:04 | 403.00 | 403.00 | 403.00 | 403.00 | 0.3K |
| 12:07 | 400.00 | 403.00 | 400.00 | 403.00 | 2.3K |
| 12:08 | 403.00 | 403.00 | 403.00 | 403.00 | 1.5K |
| 12:10 | 403.00 | 404.00 | 403.00 | 404.00 | 4.8K |
| 12:11 | 404.00 | 408.00 | 404.00 | 408.00 | 15.6K |
| 12:12 | 407.00 | 407.00 | 401.00 | 401.00 | 16.0K |
| 12:13 | 405.00 | 405.00 | 405.00 | 405.00 | 0.0K |
| 12:14 | 405.00 | 405.00 | 405.00 | 405.00 | 3.4K |
| 12:16 | 405.00 | 406.00 | 405.00 | 406.00 | 0.1K |
| 12:17 | 403.00 | 403.00 | 403.00 | 403.00 | 0.6K |
| 12:18 | 402.00 | 402.00 | 402.00 | 402.00 | 0.6K |
| 12:19 | 401.00 | 401.00 | 400.00 | 400.00 | 6.5K |
| 12:20 | 400.00 | 400.00 | 400.00 | 400.00 | 1.5K |
| 12:21 | 404.00 | 404.00 | 404.00 | 404.00 | 1.3K |
| 12:22 | 404.00 | 404.00 | 404.00 | 404.00 | 0.0K |
| 12:26 | 401.00 | 401.00 | 401.00 | 401.00 | 0.0K |
| 12:28 | 401.00 | 401.00 | 401.00 | 401.00 | 0.0K |
| 12:29 | 404.00 | 404.00 | 401.00 | 401.00 | 0.5K |
| 12:30 | 401.00 | 401.00 | 401.00 | 401.00 | 0.7K |
| 12:31 | 401.00 | 401.00 | 401.00 | 401.00 | 2.0K |
| 12:32 | 401.00 | 404.00 | 401.00 | 401.00 | 2.4K |
| 12:33 | 400.00 | 400.00 | 400.00 | 400.00 | 0.5K |
| 12:35 | 401.00 | 401.00 | 400.00 | 400.00 | 0.0K |
| 12:38 | 400.00 | 400.00 | 400.00 | 400.00 | 20.8K |
| 12:39 | 402.00 | 403.00 | 402.00 | 403.00 | 0.0K |
| 12:41 | 402.00 | 402.00 | 402.00 | 402.00 | 0.0K |
| 12:42 | 402.00 | 402.00 | 402.00 | 402.00 | 0.0K |
| 12:43 | 403.00 | 405.00 | 401.00 | 401.00 | 1.2K |
| 12:44 | 401.00 | 401.00 | 401.00 | 401.00 | 0.0K |
| 12:45 | 401.00 | 401.00 | 400.00 | 400.00 | 0.0K |
| 12:47 | 400.00 | 401.00 | 400.00 | 401.00 | 0.3K |
| 12:48 | 401.00 | 401.00 | 401.00 | 401.00 | 0.1K |
| 12:49 | 402.00 | 402.00 | 402.00 | 402.00 | 0.1K |
| 12:52 | 403.00 | 403.00 | 403.00 | 403.00 | 0.0K |
| 12:56 | 403.00 | 403.00 | 403.00 | 403.00 | 0.1K |
| 12:58 | 401.00 | 401.00 | 401.00 | 401.00 | 0.1K |
| 12:59 | 401.00 | 401.00 | 401.00 | 401.00 | 0.6K |
| 13:03 | 401.00 | 401.00 | 401.00 | 401.00 | 0.0K |
| 13:04 | 402.00 | 402.00 | 401.00 | 402.00 | 0.4K |
| 13:05 | 402.00 | 402.00 | 402.00 | 402.00 | 0.1K |
| 13:07 | 402.00 | 402.00 | 402.00 | 402.00 | 0.2K |
| 13:09 | 401.00 | 402.00 | 400.00 | 402.00 | 11.1K |
| 13:10 | 400.00 | 400.00 | 400.00 | 400.00 | 2.0K |
| 13:11 | 400.00 | 400.00 | 399.00 | 399.00 | 12.0K |
| 13:13 | 399.00 | 399.00 | 399.00 | 399.00 | 0.2K |
| 13:14 | 399.00 | 399.00 | 399.00 | 399.00 | 1.4K |
| 13:15 | 399.00 | 400.00 | 398.00 | 400.00 | 0.3K |
| 13:16 | 400.00 | 400.00 | 398.00 | 398.00 | 0.4K |
| 13:18 | 399.00 | 400.00 | 399.00 | 399.00 | 7.0K |
| 13:20 | 403.00 | 403.00 | 403.00 | 403.00 | 0.0K |
| 13:21 | 402.00 | 402.00 | 402.00 | 402.00 | 0.3K |
| 13:23 | 400.00 | 400.00 | 400.00 | 400.00 | 0.0K |
| 13:24 | 400.00 | 400.00 | 398.00 | 398.00 | 12.3K |
| 13:26 | 399.00 | 399.00 | 398.00 | 399.00 | 1.7K |
| 13:28 | 402.00 | 402.00 | 402.00 | 402.00 | 0.1K |
| 13:29 | 402.00 | 402.00 | 402.00 | 402.00 | 0.0K |
| 13:31 | 402.00 | 402.00 | 402.00 | 402.00 | 0.5K |
| 13:36 | 400.00 | 400.00 | 400.00 | 400.00 | 0.0K |
| 13:41 | 400.00 | 400.00 | 400.00 | 400.00 | 0.2K |
| 13:44 | 400.00 | 400.00 | 400.00 | 400.00 | 9.6K |
| 13:45 | 402.00 | 402.00 | 400.00 | 400.00 | 5.0K |
| 13:50 | 401.00 | 401.00 | 401.00 | 401.00 | 0.0K |
| 13:52 | 402.00 | 402.00 | 402.00 | 402.00 | 1.3K |
| 13:53 | 403.00 | 403.00 | 403.00 | 403.00 | 2.0K |
| 13:54 | 403.00 | 403.00 | 403.00 | 403.00 | 0.3K |
| 13:58 | 402.00 | 402.00 | 400.00 | 402.00 | 3.5K |
| 13:59 | 402.00 | 402.00 | 402.00 | 402.00 | 0.0K |
| 14:00 | 402.00 | 402.00 | 402.00 | 402.00 | 0.0K |
| 14:01 | 401.00 | 401.00 | 401.00 | 401.00 | 0.0K |
| 14:03 | 401.00 | 401.00 | 401.00 | 401.00 | 2.5K |
| 14:06 | 400.00 | 400.00 | 400.00 | 400.00 | 1.0K |
| 14:07 | 400.00 | 400.00 | 396.00 | 396.00 | 7.8K |
| 14:10 | 401.00 | 401.00 | 401.00 | 401.00 | 0.0K |
| 14:13 | 400.00 | 400.00 | 400.00 | 400.00 | 1.0K |
| 14:14 | 399.00 | 399.00 | 399.00 | 399.00 | 0.0K |
| 14:15 | 399.00 | 399.00 | 399.00 | 399.00 | 0.0K |
| 14:16 | 399.00 | 399.00 | 398.00 | 398.00 | 0.0K |
| 14:17 | 401.00 | 401.00 | 401.00 | 401.00 | 0.0K |
| 14:20 | 399.00 | 399.00 | 399.00 | 399.00 | 0.1K |
| 14:21 | 398.00 | 398.00 | 398.00 | 398.00 | 1.0K |
| 14:23 | 400.00 | 400.00 | 400.00 | 400.00 | 0.2K |
| 14:24 | 401.00 | 401.00 | 401.00 | 401.00 | 2.6K |
| 14:26 | 401.00 | 401.00 | 401.00 | 401.00 | 0.2K |
| 14:30 | 400.00 | 400.00 | 400.00 | 400.00 | 0.0K |
| 14:33 | 400.00 | 400.00 | 400.00 | 400.00 | 0.2K |
| 14:36 | 399.00 | 399.00 | 399.00 | 399.00 | 0.0K |
| 14:39 | 399.00 | 399.00 | 399.00 | 399.00 | 5.2K |
| 14:41 | 400.00 | 400.00 | 400.00 | 400.00 | 0.3K |
| 14:42 | 400.00 | 400.00 | 398.00 | 398.00 | 3.1K |
| 14:45 | 398.00 | 398.00 | 398.00 | 398.00 | 2.0K |
| 14:49 | 398.00 | 398.00 | 398.00 | 398.00 | 0.6K |
| 14:50 | 400.00 | 400.00 | 400.00 | 400.00 | 3.7K |
| 14:52 | 400.00 | 400.00 | 398.00 | 398.00 | 0.1K |
| 14:53 | 398.00 | 400.00 | 398.00 | 400.00 | 0.1K |
| 14:54 | 398.00 | 398.00 | 398.00 | 398.00 | 0.9K |
| 14:55 | 398.00 | 398.00 | 398.00 | 398.00 | 0.0K |
| 14:57 | 398.00 | 398.00 | 398.00 | 398.00 | 5.0K |
| 14:58 | 398.00 | 398.00 | 398.00 | 398.00 | 4.0K |
| 14:59 | 398.00 | 398.00 | 398.00 | 398.00 | 3.0K |
| 15:00 | 400.00 | 400.00 | 400.00 | 400.00 | 3.7K |
| 15:03 | 400.00 | 400.00 | 399.00 | 399.00 | 1.0K |
| 15:04 | 399.00 | 399.00 | 399.00 | 399.00 | 0.0K |
| 15:05 | 400.00 | 400.00 | 400.00 | 400.00 | 0.0K |
| 15:06 | 398.00 | 398.00 | 398.00 | 398.00 | 2.4K |
| 15:07 | 400.00 | 400.00 | 400.00 | 400.00 | 0.0K |
| 15:08 | 400.00 | 400.00 | 399.00 | 399.00 | 3.0K |
| 15:09 | 399.00 | 399.00 | 397.00 | 397.00 | 1.9K |
| 15:15 | 401.00 | 401.00 | 401.00 | 401.00 | 1.9K |
| 15:17 | 401.00 | 401.00 | 401.00 | 401.00 | 0.0K |
| 15:18 | 401.00 | 401.00 | 401.00 | 401.00 | 0.0K |
| 15:19 | 398.00 | 398.00 | 398.00 | 398.00 | 1.2K |
| 15:49 | 401.00 | 401.00 | 401.00 | 401.00 | 4.0K |