380.00
Last Update: 2025-10-06
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 393.00 | 393.00 | 384.00 | 391.00 | 1.5K |
| 09:01 | 385.00 | 389.00 | 383.00 | 389.00 | 1.1K |
| 09:02 | 383.00 | 386.00 | 383.00 | 386.00 | 5.3K |
| 09:03 | 381.00 | 381.00 | 381.00 | 381.00 | 1.0K |
| 09:04 | 386.00 | 386.00 | 386.00 | 386.00 | 0.0K |
| 09:06 | 381.00 | 385.00 | 381.00 | 381.00 | 2.9K |
| 09:07 | 381.00 | 381.00 | 381.00 | 381.00 | 0.2K |
| 09:08 | 382.00 | 382.00 | 382.00 | 382.00 | 1.0K |
| 09:09 | 381.00 | 383.00 | 381.00 | 383.00 | 4.9K |
| 09:10 | 383.00 | 383.00 | 383.00 | 383.00 | 2.8K |
| 09:11 | 381.00 | 382.00 | 381.00 | 381.00 | 0.2K |
| 09:12 | 381.00 | 381.00 | 381.00 | 381.00 | 5.1K |
| 09:15 | 384.00 | 384.00 | 381.00 | 384.00 | 0.2K |
| 09:16 | 384.00 | 384.00 | 384.00 | 384.00 | 2.0K |
| 09:17 | 383.00 | 384.00 | 383.00 | 384.00 | 0.0K |
| 09:18 | 384.00 | 384.00 | 384.00 | 384.00 | 0.0K |
| 09:19 | 385.00 | 385.00 | 385.00 | 385.00 | 0.0K |
| 09:20 | 384.00 | 384.00 | 381.00 | 381.00 | 0.1K |
| 09:21 | 382.00 | 382.00 | 382.00 | 382.00 | 5.1K |
| 09:23 | 385.00 | 385.00 | 384.00 | 384.00 | 3.0K |
| 09:25 | 387.00 | 387.00 | 387.00 | 387.00 | 2.0K |
| 09:26 | 387.00 | 387.00 | 387.00 | 387.00 | 0.0K |
| 09:27 | 385.00 | 385.00 | 380.00 | 380.00 | 49.0K |
| 09:28 | 380.00 | 380.00 | 379.00 | 379.00 | 11.7K |
| 09:29 | 379.00 | 382.00 | 378.00 | 382.00 | 2.5K |
| 09:31 | 382.00 | 382.00 | 382.00 | 382.00 | 0.0K |
| 09:32 | 380.00 | 380.00 | 379.00 | 379.00 | 2.4K |
| 09:34 | 379.00 | 379.00 | 378.00 | 378.00 | 0.1K |
| 09:35 | 379.00 | 379.00 | 378.00 | 378.00 | 11.1K |
| 09:37 | 379.00 | 380.00 | 379.00 | 380.00 | 0.0K |
| 09:38 | 380.00 | 380.00 | 380.00 | 380.00 | 0.0K |
| 09:41 | 379.00 | 379.00 | 379.00 | 379.00 | 0.0K |
| 09:44 | 378.00 | 379.00 | 375.00 | 375.00 | 11.3K |
| 09:45 | 379.00 | 379.00 | 379.00 | 379.00 | 5.4K |
| 09:46 | 380.00 | 380.00 | 380.00 | 380.00 | 0.0K |
| 09:47 | 380.00 | 380.00 | 380.00 | 380.00 | 0.1K |
| 09:48 | 379.00 | 379.00 | 376.00 | 376.00 | 6.1K |
| 09:49 | 377.00 | 380.00 | 377.00 | 380.00 | 0.0K |
| 09:52 | 379.00 | 380.00 | 379.00 | 380.00 | 0.0K |
| 09:54 | 377.00 | 377.00 | 373.00 | 373.00 | 35.5K |
| 09:55 | 374.00 | 374.00 | 374.00 | 374.00 | 0.0K |
| 09:56 | 376.00 | 377.00 | 376.00 | 377.00 | 0.0K |
| 09:57 | 377.00 | 377.00 | 374.00 | 374.00 | 6.0K |
| 09:58 | 377.00 | 377.00 | 377.00 | 377.00 | 1.0K |
| 09:59 | 377.00 | 379.00 | 377.00 | 379.00 | 2.0K |
| 10:01 | 379.00 | 380.00 | 379.00 | 380.00 | 2.6K |
| 10:02 | 380.00 | 380.00 | 377.00 | 377.00 | 5.5K |
| 10:03 | 378.00 | 379.00 | 378.00 | 379.00 | 4.0K |
| 10:04 | 380.00 | 380.00 | 380.00 | 380.00 | 0.0K |
| 10:05 | 380.00 | 380.00 | 380.00 | 380.00 | 0.7K |
| 10:06 | 380.00 | 380.00 | 377.00 | 377.00 | 2.6K |
| 10:07 | 377.00 | 377.00 | 376.00 | 376.00 | 2.5K |
| 10:08 | 376.00 | 376.00 | 376.00 | 376.00 | 1.9K |
| 10:10 | 377.00 | 379.00 | 375.00 | 375.00 | 2.0K |
| 10:13 | 374.00 | 375.00 | 374.00 | 375.00 | 0.0K |
| 10:14 | 375.00 | 375.00 | 375.00 | 375.00 | 8.4K |
| 10:15 | 375.00 | 375.00 | 374.00 | 374.00 | 0.0K |
| 10:19 | 375.00 | 375.00 | 375.00 | 375.00 | 5.1K |
| 10:20 | 375.00 | 375.00 | 368.00 | 368.00 | 77.4K |
| 10:21 | 369.00 | 369.00 | 369.00 | 369.00 | 15.0K |
| 10:22 | 369.00 | 371.00 | 369.00 | 371.00 | 0.0K |
| 10:24 | 371.00 | 371.00 | 367.00 | 367.00 | 0.2K |
| 10:25 | 368.00 | 370.00 | 368.00 | 370.00 | 1.0K |
| 10:26 | 370.00 | 370.00 | 370.00 | 370.00 | 0.0K |
| 10:27 | 364.00 | 364.00 | 355.00 | 355.00 | 63.6K |
| 10:28 | 355.00 | 363.00 | 355.00 | 363.00 | 15.5K |
| 10:29 | 362.00 | 369.00 | 362.00 | 368.00 | 0.4K |
| 10:30 | 368.00 | 368.00 | 364.00 | 367.00 | 0.3K |
| 10:31 | 367.00 | 367.00 | 363.00 | 367.00 | 0.6K |
| 10:32 | 362.00 | 362.00 | 362.00 | 362.00 | 5.7K |
| 10:33 | 364.00 | 365.00 | 360.00 | 361.00 | 7.9K |
| 10:34 | 361.00 | 361.00 | 361.00 | 361.00 | 0.0K |
| 10:35 | 362.00 | 362.00 | 362.00 | 362.00 | 0.6K |
| 10:36 | 363.00 | 363.00 | 363.00 | 363.00 | 0.0K |
| 10:37 | 362.00 | 362.00 | 362.00 | 362.00 | 1.4K |
| 10:38 | 362.00 | 363.00 | 362.00 | 363.00 | 4.2K |
| 10:39 | 365.00 | 366.00 | 365.00 | 366.00 | 2.6K |
| 10:40 | 365.00 | 366.00 | 363.00 | 366.00 | 0.2K |
| 10:41 | 367.00 | 368.00 | 366.00 | 368.00 | 13.5K |
| 10:42 | 367.00 | 367.00 | 367.00 | 367.00 | 2.8K |
| 10:44 | 367.00 | 368.00 | 367.00 | 368.00 | 0.0K |
| 10:46 | 368.00 | 368.00 | 367.00 | 367.00 | 1.7K |
| 10:47 | 367.00 | 367.00 | 367.00 | 367.00 | 0.4K |
| 10:48 | 368.00 | 368.00 | 367.00 | 367.00 | 0.1K |
| 10:49 | 367.00 | 368.00 | 367.00 | 368.00 | 1.3K |
| 10:50 | 367.00 | 368.00 | 367.00 | 368.00 | 6.4K |
| 10:51 | 369.00 | 369.00 | 369.00 | 369.00 | 0.9K |
| 10:53 | 369.00 | 369.00 | 369.00 | 369.00 | 0.0K |
| 10:55 | 368.00 | 368.00 | 368.00 | 368.00 | 0.0K |
| 10:57 | 367.00 | 367.00 | 367.00 | 367.00 | 1.0K |
| 11:00 | 366.00 | 366.00 | 366.00 | 366.00 | 2.0K |
| 11:01 | 366.00 | 367.00 | 365.00 | 365.00 | 5.2K |
| 11:03 | 365.00 | 365.00 | 365.00 | 365.00 | 0.0K |
| 11:04 | 365.00 | 366.00 | 365.00 | 366.00 | 0.0K |
| 11:05 | 366.00 | 366.00 | 363.00 | 364.00 | 10.2K |
| 11:06 | 364.00 | 364.00 | 364.00 | 364.00 | 0.0K |
| 11:07 | 362.00 | 362.00 | 358.00 | 358.00 | 19.2K |
| 11:08 | 358.00 | 361.00 | 358.00 | 361.00 | 2.5K |
| 11:09 | 363.00 | 363.00 | 358.00 | 361.00 | 6.5K |
| 11:10 | 359.00 | 360.00 | 359.00 | 359.00 | 8.4K |
| 11:11 | 360.00 | 360.00 | 358.00 | 360.00 | 5.0K |
| 11:12 | 358.00 | 360.00 | 358.00 | 360.00 | 2.2K |
| 11:13 | 358.00 | 358.00 | 358.00 | 358.00 | 2.7K |
| 11:14 | 359.00 | 359.00 | 359.00 | 359.00 | 2.0K |
| 11:15 | 358.00 | 360.00 | 358.00 | 359.00 | 3.9K |
| 11:16 | 359.00 | 360.00 | 359.00 | 360.00 | 0.1K |
| 11:17 | 359.00 | 359.00 | 359.00 | 359.00 | 0.9K |
| 11:18 | 359.00 | 359.00 | 359.00 | 359.00 | 0.1K |
| 11:19 | 359.00 | 360.00 | 359.00 | 360.00 | 0.1K |
| 11:20 | 360.00 | 361.00 | 360.00 | 361.00 | 1.5K |
| 11:22 | 361.00 | 361.00 | 361.00 | 361.00 | 0.1K |
| 11:23 | 361.00 | 362.00 | 361.00 | 362.00 | 42.8K |
| 11:24 | 360.00 | 360.00 | 360.00 | 360.00 | 0.3K |
| 11:25 | 362.00 | 362.00 | 362.00 | 362.00 | 0.2K |
| 11:26 | 363.00 | 363.00 | 363.00 | 363.00 | 0.0K |
| 11:30 | 363.00 | 363.00 | 363.00 | 363.00 | 0.6K |
| 11:34 | 362.00 | 362.00 | 361.00 | 361.00 | 0.1K |
| 11:35 | 361.00 | 361.00 | 361.00 | 361.00 | 0.1K |
| 11:36 | 360.00 | 360.00 | 360.00 | 360.00 | 2.3K |
| 11:37 | 360.00 | 360.00 | 358.00 | 358.00 | 5.7K |
| 11:42 | 358.00 | 360.00 | 358.00 | 360.00 | 0.7K |
| 11:43 | 360.00 | 360.00 | 360.00 | 360.00 | 0.9K |
| 11:44 | 360.00 | 360.00 | 360.00 | 360.00 | 0.3K |
| 11:46 | 360.00 | 360.00 | 360.00 | 360.00 | 1.8K |
| 11:48 | 361.00 | 362.00 | 361.00 | 362.00 | 1.8K |
| 11:50 | 362.00 | 362.00 | 360.00 | 360.00 | 0.2K |
| 11:52 | 362.00 | 362.00 | 361.00 | 361.00 | 1.4K |
| 11:53 | 361.00 | 361.00 | 360.00 | 361.00 | 7.7K |
| 11:54 | 361.00 | 361.00 | 361.00 | 361.00 | 14.5K |
| 11:55 | 360.00 | 360.00 | 360.00 | 360.00 | 0.8K |
| 12:00 | 362.00 | 362.00 | 362.00 | 362.00 | 0.0K |
| 12:01 | 361.00 | 361.00 | 361.00 | 361.00 | 0.5K |
| 12:03 | 361.00 | 361.00 | 361.00 | 361.00 | 1.0K |
| 12:04 | 362.00 | 362.00 | 362.00 | 362.00 | 0.0K |
| 12:05 | 362.00 | 362.00 | 362.00 | 362.00 | 4.3K |
| 12:06 | 363.00 | 363.00 | 363.00 | 363.00 | 0.0K |
| 12:08 | 365.00 | 365.00 | 365.00 | 365.00 | 10.0K |
| 12:10 | 364.00 | 364.00 | 364.00 | 364.00 | 0.0K |
| 12:11 | 364.00 | 367.00 | 364.00 | 367.00 | 10.3K |
| 12:13 | 370.00 | 370.00 | 370.00 | 370.00 | 5.0K |
| 12:14 | 367.00 | 367.00 | 367.00 | 367.00 | 1.5K |
| 12:17 | 367.00 | 370.00 | 367.00 | 370.00 | 5.9K |
| 12:18 | 370.00 | 370.00 | 370.00 | 370.00 | 0.0K |
| 12:21 | 369.00 | 369.00 | 365.00 | 365.00 | 3.5K |
| 12:22 | 367.00 | 368.00 | 367.00 | 368.00 | 0.0K |
| 12:23 | 368.00 | 368.00 | 368.00 | 368.00 | 0.0K |
| 12:24 | 368.00 | 368.00 | 368.00 | 368.00 | 0.0K |
| 12:29 | 365.00 | 365.00 | 365.00 | 365.00 | 1.0K |
| 12:30 | 368.00 | 369.00 | 368.00 | 369.00 | 0.0K |
| 12:36 | 367.00 | 367.00 | 367.00 | 367.00 | 0.0K |
| 12:39 | 367.00 | 367.00 | 367.00 | 367.00 | 0.0K |
| 12:40 | 367.00 | 367.00 | 367.00 | 367.00 | 2.1K |
| 12:41 | 366.00 | 367.00 | 365.00 | 367.00 | 14.2K |
| 12:43 | 364.00 | 366.00 | 364.00 | 364.00 | 10.4K |
| 12:44 | 363.00 | 363.00 | 359.00 | 362.00 | 20.0K |
| 12:46 | 362.00 | 362.00 | 360.00 | 360.00 | 10.0K |
| 12:47 | 362.00 | 362.00 | 362.00 | 362.00 | 0.0K |
| 12:48 | 361.00 | 361.00 | 360.00 | 360.00 | 10.0K |
| 12:52 | 361.00 | 362.00 | 361.00 | 362.00 | 0.7K |
| 12:53 | 362.00 | 362.00 | 362.00 | 362.00 | 0.6K |
| 12:54 | 362.00 | 362.00 | 362.00 | 362.00 | 0.0K |
| 12:55 | 362.00 | 362.00 | 362.00 | 362.00 | 0.0K |
| 12:57 | 362.00 | 362.00 | 362.00 | 362.00 | 0.1K |
| 13:00 | 364.00 | 364.00 | 364.00 | 364.00 | 0.0K |
| 13:02 | 364.00 | 365.00 | 364.00 | 365.00 | 3.2K |
| 13:03 | 365.00 | 365.00 | 365.00 | 365.00 | 0.1K |
| 13:05 | 364.00 | 364.00 | 364.00 | 364.00 | 0.0K |
| 13:07 | 364.00 | 364.00 | 364.00 | 364.00 | 1.8K |
| 13:13 | 362.00 | 362.00 | 362.00 | 362.00 | 0.6K |
| 13:15 | 362.00 | 364.00 | 362.00 | 364.00 | 0.6K |
| 13:16 | 368.00 | 368.00 | 368.00 | 368.00 | 5.1K |
| 13:17 | 368.00 | 368.00 | 367.00 | 367.00 | 0.3K |
| 13:19 | 365.00 | 365.00 | 364.00 | 365.00 | 0.5K |
| 13:20 | 366.00 | 366.00 | 363.00 | 363.00 | 3.9K |
| 13:23 | 362.00 | 362.00 | 362.00 | 362.00 | 1.7K |
| 13:24 | 365.00 | 365.00 | 365.00 | 365.00 | 0.0K |
| 13:25 | 365.00 | 365.00 | 364.00 | 364.00 | 0.0K |
| 13:27 | 364.00 | 364.00 | 363.00 | 363.00 | 3.1K |
| 13:28 | 364.00 | 364.00 | 364.00 | 364.00 | 0.1K |
| 13:29 | 364.00 | 364.00 | 364.00 | 364.00 | 0.1K |
| 13:31 | 364.00 | 364.00 | 364.00 | 364.00 | 1.0K |
| 13:32 | 365.00 | 366.00 | 365.00 | 366.00 | 0.0K |
| 13:35 | 364.00 | 364.00 | 364.00 | 364.00 | 3.0K |
| 13:36 | 365.00 | 365.00 | 365.00 | 365.00 | 0.0K |
| 13:37 | 365.00 | 365.00 | 364.00 | 364.00 | 2.0K |
| 13:38 | 365.00 | 365.00 | 365.00 | 365.00 | 0.0K |
| 13:39 | 364.00 | 364.00 | 364.00 | 364.00 | 0.0K |
| 13:40 | 363.00 | 363.00 | 362.00 | 362.00 | 35.1K |
| 13:41 | 362.00 | 362.00 | 362.00 | 362.00 | 0.4K |
| 13:42 | 363.00 | 363.00 | 363.00 | 363.00 | 0.0K |
| 13:43 | 363.00 | 363.00 | 363.00 | 363.00 | 2.8K |
| 13:44 | 361.00 | 361.00 | 361.00 | 361.00 | 3.2K |
| 13:46 | 363.00 | 363.00 | 363.00 | 363.00 | 0.0K |
| 13:48 | 363.00 | 363.00 | 362.00 | 362.00 | 20.0K |
| 13:49 | 362.00 | 363.00 | 362.00 | 362.00 | 10.0K |
| 13:50 | 363.00 | 364.00 | 363.00 | 364.00 | 10.0K |
| 13:51 | 364.00 | 364.00 | 364.00 | 364.00 | 0.7K |
| 13:52 | 364.00 | 364.00 | 363.00 | 364.00 | 0.1K |
| 13:53 | 363.00 | 363.00 | 363.00 | 363.00 | 0.1K |
| 13:54 | 363.00 | 363.00 | 363.00 | 363.00 | 0.5K |
| 13:55 | 363.00 | 363.00 | 361.00 | 361.00 | 2.1K |
| 13:57 | 361.00 | 361.00 | 359.00 | 359.00 | 31.8K |
| 13:58 | 362.00 | 362.00 | 362.00 | 362.00 | 0.0K |
| 14:00 | 362.00 | 362.00 | 362.00 | 362.00 | 0.0K |
| 14:01 | 359.00 | 359.00 | 359.00 | 359.00 | 5.0K |
| 14:03 | 359.00 | 361.00 | 356.00 | 361.00 | 21.1K |
| 14:04 | 361.00 | 361.00 | 361.00 | 361.00 | 0.8K |
| 14:05 | 361.00 | 361.00 | 361.00 | 361.00 | 0.0K |
| 14:06 | 359.00 | 361.00 | 359.00 | 361.00 | 0.0K |
| 14:07 | 361.00 | 361.00 | 359.00 | 359.00 | 0.0K |
| 14:08 | 359.00 | 360.00 | 359.00 | 360.00 | 0.7K |
| 14:09 | 360.00 | 360.00 | 360.00 | 360.00 | 0.0K |
| 14:10 | 359.00 | 360.00 | 358.00 | 360.00 | 3.0K |
| 14:12 | 360.00 | 360.00 | 359.00 | 359.00 | 0.6K |
| 14:15 | 359.00 | 359.00 | 359.00 | 359.00 | 0.5K |
| 14:16 | 359.00 | 359.00 | 359.00 | 359.00 | 0.2K |
| 14:17 | 359.00 | 359.00 | 358.00 | 358.00 | 2.0K |
| 14:18 | 358.00 | 358.00 | 358.00 | 358.00 | 0.0K |
| 14:20 | 359.00 | 359.00 | 359.00 | 359.00 | 0.0K |
| 14:21 | 359.00 | 359.00 | 359.00 | 359.00 | 1.8K |
| 14:22 | 360.00 | 360.00 | 360.00 | 360.00 | 5.0K |
| 14:25 | 359.00 | 359.00 | 359.00 | 359.00 | 0.0K |
| 14:26 | 359.00 | 359.00 | 359.00 | 359.00 | 0.5K |
| 14:32 | 359.00 | 359.00 | 358.00 | 358.00 | 5.2K |
| 14:34 | 358.00 | 358.00 | 358.00 | 358.00 | 0.4K |
| 14:38 | 358.00 | 359.00 | 358.00 | 359.00 | 12.0K |
| 14:40 | 359.00 | 359.00 | 359.00 | 359.00 | 0.3K |
| 14:41 | 359.00 | 360.00 | 359.00 | 360.00 | 2.7K |
| 14:44 | 358.00 | 358.00 | 357.00 | 357.00 | 33.8K |
| 14:45 | 357.00 | 357.00 | 357.00 | 357.00 | 0.4K |
| 14:46 | 357.00 | 357.00 | 357.00 | 357.00 | 1.9K |
| 14:47 | 356.00 | 356.00 | 356.00 | 356.00 | 5.0K |
| 14:48 | 359.00 | 360.00 | 359.00 | 359.00 | 2.8K |
| 14:49 | 359.00 | 359.00 | 359.00 | 359.00 | 0.0K |
| 14:50 | 359.00 | 359.00 | 356.00 | 356.00 | 12.1K |
| 14:51 | 358.00 | 358.00 | 358.00 | 358.00 | 3.6K |
| 14:53 | 357.00 | 357.00 | 357.00 | 357.00 | 5.8K |
| 14:54 | 359.00 | 359.00 | 359.00 | 359.00 | 0.0K |
| 14:57 | 357.00 | 357.00 | 357.00 | 357.00 | 0.0K |
| 14:58 | 357.00 | 359.00 | 357.00 | 359.00 | 2.3K |
| 14:59 | 357.00 | 357.00 | 357.00 | 357.00 | 0.0K |
| 15:00 | 357.00 | 357.00 | 357.00 | 357.00 | 0.0K |
| 15:01 | 357.00 | 357.00 | 357.00 | 357.00 | 0.0K |
| 15:02 | 357.00 | 357.00 | 357.00 | 357.00 | 10.0K |
| 15:04 | 358.00 | 358.00 | 358.00 | 358.00 | 0.2K |
| 15:06 | 358.00 | 358.00 | 358.00 | 358.00 | 1.0K |
| 15:07 | 359.00 | 359.00 | 359.00 | 359.00 | 0.3K |
| 15:08 | 358.00 | 359.00 | 357.00 | 359.00 | 13.6K |
| 15:09 | 359.00 | 359.00 | 358.00 | 358.00 | 7.6K |
| 15:10 | 359.00 | 360.00 | 359.00 | 360.00 | 2.0K |
| 15:12 | 358.00 | 358.00 | 357.00 | 357.00 | 11.8K |
| 15:13 | 358.00 | 358.00 | 358.00 | 358.00 | 0.2K |
| 15:14 | 357.00 | 357.00 | 356.00 | 356.00 | 2.7K |
| 15:15 | 357.00 | 358.00 | 357.00 | 358.00 | 12.7K |
| 15:16 | 358.00 | 358.00 | 358.00 | 358.00 | 0.0K |
| 15:17 | 358.00 | 358.00 | 357.00 | 358.00 | 11.3K |
| 15:18 | 358.00 | 358.00 | 357.00 | 357.00 | 6.2K |
| 15:19 | 357.00 | 358.00 | 357.00 | 358.00 | 0.8K |
| 15:30 | 358.00 | 358.00 | 358.00 | 358.00 | 31.3K |
| 15:48 | 358.00 | 358.00 | 358.00 | 358.00 | 0.8K |
| 15:49 | 358.00 | 358.00 | 358.00 | 358.00 | 0.0K |