380.00
Last Update: 2025-10-06
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 365.00 | 365.00 | 360.00 | 364.00 | 20.9K |
| 09:02 | 363.00 | 363.00 | 358.00 | 358.00 | 15.2K |
| 09:03 | 358.00 | 362.00 | 358.00 | 362.00 | 4.4K |
| 09:04 | 362.00 | 363.00 | 360.00 | 361.00 | 30.2K |
| 09:05 | 363.00 | 363.00 | 354.00 | 354.00 | 3.9K |
| 09:06 | 354.00 | 354.00 | 352.00 | 352.00 | 4.3K |
| 09:07 | 351.00 | 354.00 | 351.00 | 352.00 | 29.4K |
| 09:08 | 357.00 | 357.00 | 353.00 | 353.00 | 1.2K |
| 09:09 | 353.00 | 356.00 | 353.00 | 356.00 | 2.0K |
| 09:10 | 356.00 | 356.00 | 353.00 | 353.00 | 0.2K |
| 09:11 | 352.00 | 355.00 | 352.00 | 353.00 | 18.0K |
| 09:12 | 351.00 | 352.00 | 351.00 | 352.00 | 0.1K |
| 09:13 | 352.00 | 353.00 | 351.00 | 351.00 | 2.4K |
| 09:14 | 354.00 | 356.00 | 354.00 | 356.00 | 3.1K |
| 09:15 | 356.00 | 356.00 | 356.00 | 356.00 | 0.0K |
| 09:16 | 354.00 | 356.00 | 353.00 | 356.00 | 0.1K |
| 09:17 | 356.00 | 356.00 | 353.00 | 355.00 | 1.2K |
| 09:18 | 355.00 | 355.00 | 354.00 | 354.00 | 0.0K |
| 09:19 | 354.00 | 354.00 | 354.00 | 354.00 | 0.0K |
| 09:20 | 354.00 | 354.00 | 353.00 | 353.00 | 5.3K |
| 09:21 | 355.00 | 355.00 | 355.00 | 355.00 | 0.0K |
| 09:22 | 352.00 | 355.00 | 351.00 | 355.00 | 1.5K |
| 09:23 | 355.00 | 355.00 | 355.00 | 355.00 | 0.0K |
| 09:24 | 355.00 | 358.00 | 353.00 | 358.00 | 9.7K |
| 09:25 | 357.00 | 357.00 | 357.00 | 357.00 | 1.0K |
| 09:26 | 357.00 | 359.00 | 356.00 | 359.00 | 2.6K |
| 09:28 | 359.00 | 360.00 | 359.00 | 359.00 | 5.1K |
| 09:29 | 359.00 | 360.00 | 359.00 | 360.00 | 0.0K |
| 09:30 | 359.00 | 359.00 | 359.00 | 359.00 | 1.0K |
| 09:31 | 360.00 | 360.00 | 359.00 | 360.00 | 0.0K |
| 09:32 | 360.00 | 360.00 | 357.00 | 357.00 | 2.1K |
| 09:34 | 355.00 | 359.00 | 355.00 | 359.00 | 6.6K |
| 09:35 | 358.00 | 358.00 | 358.00 | 358.00 | 0.0K |
| 09:36 | 358.00 | 358.00 | 358.00 | 358.00 | 0.0K |
| 09:39 | 355.00 | 355.00 | 355.00 | 355.00 | 1.3K |
| 09:41 | 356.00 | 358.00 | 356.00 | 358.00 | 1.0K |
| 09:42 | 356.00 | 356.00 | 356.00 | 356.00 | 0.0K |
| 09:43 | 356.00 | 358.00 | 356.00 | 358.00 | 5.5K |
| 09:45 | 357.00 | 357.00 | 357.00 | 357.00 | 0.0K |
| 09:46 | 358.00 | 358.00 | 358.00 | 358.00 | 1.4K |
| 09:47 | 358.00 | 358.00 | 358.00 | 358.00 | 0.2K |
| 09:48 | 358.00 | 358.00 | 358.00 | 358.00 | 0.0K |
| 09:50 | 358.00 | 358.00 | 358.00 | 358.00 | 0.0K |
| 09:51 | 358.00 | 358.00 | 358.00 | 358.00 | 0.3K |
| 09:53 | 356.00 | 356.00 | 356.00 | 356.00 | 0.1K |
| 09:54 | 357.00 | 357.00 | 357.00 | 357.00 | 0.0K |
| 09:55 | 357.00 | 357.00 | 357.00 | 357.00 | 0.0K |
| 09:56 | 357.00 | 357.00 | 356.00 | 356.00 | 0.1K |
| 09:57 | 356.00 | 357.00 | 356.00 | 357.00 | 0.0K |
| 09:58 | 357.00 | 357.00 | 355.00 | 357.00 | 0.0K |
| 09:59 | 357.00 | 357.00 | 357.00 | 357.00 | 0.0K |
| 10:02 | 357.00 | 357.00 | 357.00 | 357.00 | 0.0K |
| 10:03 | 358.00 | 358.00 | 358.00 | 358.00 | 0.0K |
| 10:04 | 357.00 | 357.00 | 356.00 | 356.00 | 0.0K |
| 10:05 | 357.00 | 357.00 | 357.00 | 357.00 | 3.1K |
| 10:06 | 357.00 | 358.00 | 357.00 | 358.00 | 0.6K |
| 10:07 | 359.00 | 359.00 | 359.00 | 359.00 | 9.3K |
| 10:08 | 357.00 | 359.00 | 357.00 | 359.00 | 0.4K |
| 10:09 | 359.00 | 359.00 | 358.00 | 358.00 | 1.5K |
| 10:10 | 355.00 | 355.00 | 355.00 | 355.00 | 0.0K |
| 10:11 | 358.00 | 358.00 | 358.00 | 358.00 | 0.0K |
| 10:15 | 355.00 | 355.00 | 355.00 | 355.00 | 4.0K |
| 10:18 | 354.00 | 354.00 | 354.00 | 354.00 | 0.0K |
| 10:23 | 354.00 | 354.00 | 354.00 | 354.00 | 0.4K |
| 10:25 | 354.00 | 354.00 | 354.00 | 354.00 | 0.7K |
| 10:26 | 354.00 | 354.00 | 354.00 | 354.00 | 0.2K |
| 10:28 | 354.00 | 354.00 | 354.00 | 354.00 | 1.3K |
| 10:30 | 354.00 | 354.00 | 354.00 | 354.00 | 0.0K |
| 10:31 | 355.00 | 355.00 | 354.00 | 354.00 | 0.6K |
| 10:34 | 354.00 | 355.00 | 354.00 | 355.00 | 0.6K |
| 10:40 | 354.00 | 354.00 | 353.00 | 353.00 | 5.9K |
| 10:41 | 353.00 | 353.00 | 353.00 | 353.00 | 1.0K |
| 10:43 | 353.00 | 353.00 | 352.00 | 352.00 | 4.9K |
| 10:47 | 353.00 | 358.00 | 353.00 | 358.00 | 25.7K |
| 10:48 | 358.00 | 362.00 | 358.00 | 359.00 | 246.5K |
| 10:49 | 359.00 | 359.00 | 359.00 | 359.00 | 1.8K |
| 10:50 | 359.00 | 359.00 | 359.00 | 359.00 | 0.0K |
| 10:51 | 362.00 | 362.00 | 360.00 | 360.00 | 1.2K |
| 10:54 | 364.00 | 364.00 | 361.00 | 361.00 | 3.9K |
| 10:55 | 360.00 | 360.00 | 359.00 | 359.00 | 5.1K |
| 10:56 | 360.00 | 360.00 | 360.00 | 360.00 | 0.0K |
| 11:04 | 359.00 | 360.00 | 359.00 | 360.00 | 0.3K |
| 11:06 | 359.00 | 359.00 | 358.00 | 358.00 | 0.3K |
| 11:07 | 358.00 | 358.00 | 358.00 | 358.00 | 0.0K |
| 11:11 | 358.00 | 358.00 | 358.00 | 358.00 | 1.2K |
| 11:13 | 359.00 | 359.00 | 359.00 | 359.00 | 0.3K |
| 11:14 | 358.00 | 358.00 | 358.00 | 358.00 | 2.8K |
| 11:16 | 358.00 | 358.00 | 358.00 | 358.00 | 0.2K |
| 11:17 | 359.00 | 359.00 | 359.00 | 359.00 | 0.2K |
| 11:19 | 357.00 | 357.00 | 356.00 | 356.00 | 9.2K |
| 11:24 | 358.00 | 358.00 | 358.00 | 358.00 | 0.1K |
| 11:30 | 356.00 | 356.00 | 356.00 | 356.00 | 2.2K |
| 11:33 | 358.00 | 358.00 | 358.00 | 358.00 | 0.4K |
| 11:34 | 358.00 | 358.00 | 358.00 | 358.00 | 0.0K |
| 11:35 | 357.00 | 357.00 | 355.00 | 355.00 | 3.7K |
| 11:40 | 358.00 | 358.00 | 358.00 | 358.00 | 0.0K |
| 11:44 | 355.00 | 355.00 | 355.00 | 355.00 | 0.0K |
| 11:45 | 355.00 | 355.00 | 355.00 | 355.00 | 0.4K |
| 11:46 | 355.00 | 358.00 | 355.00 | 357.00 | 0.4K |
| 11:47 | 358.00 | 358.00 | 358.00 | 358.00 | 0.0K |
| 11:49 | 358.00 | 358.00 | 358.00 | 358.00 | 0.4K |
| 11:50 | 356.00 | 358.00 | 356.00 | 358.00 | 0.5K |
| 11:51 | 355.00 | 355.00 | 355.00 | 355.00 | 0.0K |
| 11:57 | 358.00 | 358.00 | 358.00 | 358.00 | 0.0K |
| 12:00 | 355.00 | 355.00 | 355.00 | 355.00 | 0.0K |
| 12:01 | 355.00 | 355.00 | 355.00 | 355.00 | 0.0K |
| 12:07 | 356.00 | 356.00 | 356.00 | 356.00 | 0.0K |
| 12:10 | 356.00 | 356.00 | 355.00 | 355.00 | 1.3K |
| 12:13 | 355.00 | 355.00 | 355.00 | 355.00 | 0.0K |
| 12:15 | 356.00 | 356.00 | 356.00 | 356.00 | 2.0K |
| 12:17 | 357.00 | 358.00 | 357.00 | 358.00 | 0.0K |
| 12:21 | 358.00 | 358.00 | 355.00 | 355.00 | 10.1K |
| 12:22 | 358.00 | 358.00 | 358.00 | 358.00 | 0.0K |
| 12:23 | 355.00 | 355.00 | 355.00 | 355.00 | 0.0K |
| 12:25 | 358.00 | 358.00 | 358.00 | 358.00 | 0.0K |
| 12:29 | 358.00 | 358.00 | 356.00 | 356.00 | 0.2K |
| 12:30 | 356.00 | 358.00 | 354.00 | 358.00 | 4.3K |
| 12:31 | 355.00 | 358.00 | 355.00 | 358.00 | 10.0K |
| 12:38 | 355.00 | 355.00 | 355.00 | 355.00 | 8.1K |
| 12:40 | 356.00 | 356.00 | 355.00 | 355.00 | 0.3K |
| 12:41 | 355.00 | 355.00 | 355.00 | 355.00 | 3.7K |
| 12:42 | 356.00 | 356.00 | 356.00 | 356.00 | 0.0K |
| 12:43 | 355.00 | 356.00 | 355.00 | 356.00 | 3.0K |
| 12:45 | 356.00 | 356.00 | 356.00 | 356.00 | 0.0K |
| 12:47 | 356.00 | 356.00 | 356.00 | 356.00 | 0.0K |
| 12:49 | 354.00 | 354.00 | 354.00 | 354.00 | 7.0K |
| 12:50 | 354.00 | 356.00 | 354.00 | 356.00 | 0.1K |
| 12:54 | 354.00 | 354.00 | 354.00 | 354.00 | 0.0K |
| 12:55 | 354.00 | 354.00 | 354.00 | 354.00 | 2.8K |
| 12:56 | 354.00 | 354.00 | 354.00 | 354.00 | 4.0K |
| 12:57 | 356.00 | 356.00 | 353.00 | 353.00 | 3.5K |
| 12:58 | 356.00 | 356.00 | 356.00 | 356.00 | 0.0K |
| 13:03 | 353.00 | 356.00 | 353.00 | 356.00 | 7.8K |
| 13:04 | 353.00 | 356.00 | 353.00 | 356.00 | 0.9K |
| 13:07 | 355.00 | 355.00 | 355.00 | 355.00 | 3.3K |
| 13:08 | 356.00 | 356.00 | 356.00 | 356.00 | 0.0K |
| 13:21 | 353.00 | 354.00 | 353.00 | 354.00 | 0.7K |
| 13:23 | 350.00 | 353.00 | 350.00 | 353.00 | 45.0K |
| 13:25 | 352.00 | 352.00 | 351.00 | 351.00 | 0.3K |
| 13:26 | 350.00 | 350.00 | 350.00 | 350.00 | 4.6K |
| 13:27 | 350.00 | 350.00 | 349.00 | 349.00 | 1.0K |
| 13:28 | 350.00 | 351.00 | 350.00 | 351.00 | 0.7K |
| 13:29 | 349.00 | 349.00 | 348.00 | 348.00 | 9.2K |
| 13:30 | 351.00 | 351.00 | 351.00 | 351.00 | 0.4K |
| 13:32 | 351.00 | 353.00 | 351.00 | 353.00 | 19.7K |
| 13:34 | 350.00 | 353.00 | 350.00 | 353.00 | 1.1K |
| 13:40 | 352.00 | 352.00 | 352.00 | 352.00 | 0.0K |
| 13:42 | 353.00 | 353.00 | 353.00 | 353.00 | 0.2K |
| 13:47 | 353.00 | 353.00 | 353.00 | 353.00 | 0.0K |
| 13:48 | 353.00 | 353.00 | 353.00 | 353.00 | 0.0K |
| 13:49 | 352.00 | 354.00 | 352.00 | 354.00 | 0.1K |
| 13:50 | 354.00 | 354.00 | 352.00 | 352.00 | 0.5K |
| 13:51 | 354.00 | 354.00 | 354.00 | 354.00 | 0.6K |
| 13:52 | 354.00 | 354.00 | 354.00 | 354.00 | 1.1K |
| 13:53 | 354.00 | 354.00 | 354.00 | 354.00 | 0.0K |
| 13:54 | 354.00 | 354.00 | 354.00 | 354.00 | 2.9K |
| 13:56 | 354.00 | 354.00 | 354.00 | 354.00 | 0.0K |
| 13:59 | 352.00 | 352.00 | 352.00 | 352.00 | 0.7K |
| 14:00 | 351.00 | 351.00 | 350.00 | 350.00 | 9.6K |
| 14:02 | 350.00 | 350.00 | 350.00 | 350.00 | 7.5K |
| 14:03 | 353.00 | 353.00 | 353.00 | 353.00 | 0.0K |
| 14:04 | 353.00 | 353.00 | 353.00 | 353.00 | 6.5K |
| 14:08 | 353.00 | 353.00 | 353.00 | 353.00 | 0.0K |
| 14:09 | 353.00 | 353.00 | 353.00 | 353.00 | 0.2K |
| 14:10 | 353.00 | 353.00 | 353.00 | 353.00 | 0.0K |
| 14:11 | 353.00 | 353.00 | 353.00 | 353.00 | 0.1K |
| 14:13 | 353.00 | 353.00 | 353.00 | 353.00 | 0.0K |
| 14:15 | 352.00 | 352.00 | 352.00 | 352.00 | 0.1K |
| 14:20 | 352.00 | 352.00 | 352.00 | 352.00 | 0.6K |
| 14:24 | 352.00 | 352.00 | 352.00 | 352.00 | 0.0K |
| 14:30 | 352.00 | 352.00 | 352.00 | 352.00 | 0.2K |
| 14:31 | 351.00 | 353.00 | 351.00 | 353.00 | 25.0K |
| 14:32 | 350.00 | 350.00 | 350.00 | 350.00 | 10.0K |
| 14:33 | 349.00 | 349.00 | 349.00 | 349.00 | 0.0K |
| 14:34 | 349.00 | 349.00 | 349.00 | 349.00 | 1.9K |
| 14:35 | 348.00 | 348.00 | 348.00 | 348.00 | 0.2K |
| 14:36 | 348.00 | 351.00 | 348.00 | 351.00 | 6.4K |
| 14:37 | 351.00 | 352.00 | 351.00 | 352.00 | 0.7K |
| 14:39 | 351.00 | 351.00 | 351.00 | 351.00 | 0.0K |
| 14:40 | 347.00 | 352.00 | 347.00 | 352.00 | 2.8K |
| 14:42 | 352.00 | 352.00 | 352.00 | 352.00 | 0.0K |
| 14:44 | 351.00 | 351.00 | 350.00 | 350.00 | 0.0K |
| 14:45 | 350.00 | 350.00 | 350.00 | 350.00 | 0.2K |
| 14:47 | 351.00 | 352.00 | 351.00 | 352.00 | 5.0K |
| 14:48 | 353.00 | 353.00 | 350.00 | 350.00 | 3.0K |
| 14:50 | 354.00 | 354.00 | 354.00 | 354.00 | 4.5K |
| 14:51 | 355.00 | 355.00 | 355.00 | 355.00 | 0.5K |
| 14:52 | 351.00 | 351.00 | 351.00 | 351.00 | 0.0K |
| 14:54 | 354.00 | 354.00 | 354.00 | 354.00 | 1.5K |
| 14:55 | 356.00 | 359.00 | 352.00 | 359.00 | 6.3K |
| 14:56 | 359.00 | 359.00 | 359.00 | 359.00 | 0.4K |
| 14:57 | 359.00 | 359.00 | 359.00 | 359.00 | 3.4K |
| 14:58 | 359.00 | 359.00 | 359.00 | 359.00 | 0.6K |
| 14:59 | 359.00 | 359.00 | 359.00 | 359.00 | 0.0K |
| 15:03 | 359.00 | 359.00 | 359.00 | 359.00 | 0.6K |
| 15:04 | 360.00 | 360.00 | 360.00 | 360.00 | 8.8K |
| 15:07 | 360.00 | 360.00 | 360.00 | 360.00 | 0.6K |
| 15:08 | 360.00 | 360.00 | 360.00 | 360.00 | 0.6K |
| 15:09 | 356.00 | 358.00 | 355.00 | 358.00 | 0.9K |
| 15:10 | 358.00 | 358.00 | 358.00 | 358.00 | 0.0K |
| 15:11 | 355.00 | 355.00 | 355.00 | 355.00 | 0.7K |
| 15:12 | 355.00 | 359.00 | 355.00 | 359.00 | 0.7K |
| 15:13 | 358.00 | 358.00 | 358.00 | 358.00 | 0.1K |
| 15:14 | 354.00 | 354.00 | 354.00 | 354.00 | 2.6K |
| 15:16 | 354.00 | 354.00 | 354.00 | 354.00 | 0.4K |
| 15:17 | 354.00 | 354.00 | 354.00 | 354.00 | 0.0K |
| 15:19 | 351.00 | 351.00 | 348.00 | 348.00 | 14.5K |
| 15:30 | 346.00 | 346.00 | 346.00 | 346.00 | 14.7K |
| 15:49 | 346.00 | 346.00 | 346.00 | 346.00 | 0.0K |