380.00
Last Update: 2025-10-06
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 334.00 | 336.00 | 334.00 | 336.00 | 4.6K |
| 09:01 | 334.00 | 336.00 | 329.00 | 329.00 | 1.2K |
| 09:02 | 328.00 | 336.00 | 326.00 | 326.00 | 0.7K |
| 09:03 | 327.00 | 332.00 | 327.00 | 331.00 | 0.0K |
| 09:04 | 327.00 | 329.00 | 326.00 | 328.00 | 9.6K |
| 09:05 | 327.00 | 327.00 | 326.00 | 326.00 | 1.8K |
| 09:06 | 326.00 | 326.00 | 321.00 | 321.00 | 15.9K |
| 09:07 | 321.00 | 325.00 | 321.00 | 321.00 | 0.0K |
| 09:08 | 323.00 | 323.00 | 319.00 | 320.00 | 1.2K |
| 09:09 | 319.00 | 320.00 | 318.00 | 320.00 | 55.3K |
| 09:10 | 322.00 | 323.00 | 322.00 | 323.00 | 2.6K |
| 09:11 | 323.00 | 327.00 | 323.00 | 327.00 | 3.8K |
| 09:12 | 328.00 | 328.00 | 327.00 | 328.00 | 11.8K |
| 09:13 | 331.00 | 331.00 | 331.00 | 331.00 | 0.1K |
| 09:14 | 331.00 | 331.00 | 328.00 | 328.00 | 3.2K |
| 09:15 | 329.00 | 329.00 | 328.00 | 328.00 | 0.1K |
| 09:16 | 329.00 | 330.00 | 328.00 | 330.00 | 1.2K |
| 09:17 | 330.00 | 330.00 | 328.00 | 328.00 | 0.0K |
| 09:18 | 330.00 | 330.00 | 330.00 | 330.00 | 0.0K |
| 09:19 | 330.00 | 330.00 | 327.00 | 327.00 | 0.3K |
| 09:20 | 328.00 | 328.00 | 328.00 | 328.00 | 0.0K |
| 09:21 | 330.00 | 330.00 | 330.00 | 330.00 | 0.0K |
| 09:22 | 330.00 | 330.00 | 328.00 | 328.00 | 2.6K |
| 09:24 | 328.00 | 328.00 | 328.00 | 328.00 | 0.0K |
| 09:25 | 328.00 | 328.00 | 326.00 | 328.00 | 10.0K |
| 09:26 | 329.00 | 329.00 | 329.00 | 329.00 | 0.0K |
| 09:27 | 326.00 | 329.00 | 326.00 | 329.00 | 0.0K |
| 09:31 | 328.00 | 328.00 | 328.00 | 328.00 | 0.3K |
| 09:32 | 326.00 | 326.00 | 326.00 | 326.00 | 0.1K |
| 09:33 | 328.00 | 328.00 | 324.00 | 324.00 | 16.0K |
| 09:34 | 330.00 | 330.00 | 330.00 | 330.00 | 10.0K |
| 09:37 | 330.00 | 330.00 | 330.00 | 330.00 | 0.0K |
| 09:39 | 330.00 | 330.00 | 330.00 | 330.00 | 0.0K |
| 09:40 | 330.00 | 331.00 | 330.00 | 331.00 | 7.3K |
| 09:41 | 330.00 | 332.00 | 330.00 | 332.00 | 3.3K |
| 09:42 | 335.00 | 335.00 | 335.00 | 335.00 | 0.0K |
| 09:43 | 334.00 | 334.00 | 334.00 | 334.00 | 0.3K |
| 09:44 | 333.00 | 335.00 | 333.00 | 335.00 | 0.0K |
| 09:45 | 335.00 | 335.00 | 335.00 | 335.00 | 0.0K |
| 09:46 | 335.00 | 339.00 | 334.00 | 334.00 | 1.2K |
| 09:47 | 334.00 | 334.00 | 334.00 | 334.00 | 2.5K |
| 09:48 | 334.00 | 334.00 | 334.00 | 334.00 | 0.0K |
| 09:49 | 334.00 | 334.00 | 333.00 | 333.00 | 1.7K |
| 09:51 | 332.00 | 332.00 | 332.00 | 332.00 | 1.1K |
| 09:53 | 332.00 | 337.00 | 332.00 | 337.00 | 10.0K |
| 09:54 | 333.00 | 333.00 | 333.00 | 333.00 | 6.1K |
| 09:55 | 332.00 | 332.00 | 330.00 | 330.00 | 19.1K |
| 09:59 | 329.00 | 329.00 | 329.00 | 329.00 | 0.0K |
| 10:00 | 329.00 | 329.00 | 329.00 | 329.00 | 0.0K |
| 10:01 | 329.00 | 329.00 | 329.00 | 329.00 | 0.1K |
| 10:02 | 330.00 | 330.00 | 330.00 | 330.00 | 0.1K |
| 10:04 | 330.00 | 334.00 | 330.00 | 334.00 | 5.9K |
| 10:05 | 334.00 | 334.00 | 334.00 | 334.00 | 0.1K |
| 10:06 | 334.00 | 334.00 | 329.00 | 329.00 | 5.7K |
| 10:10 | 334.00 | 334.00 | 332.00 | 334.00 | 0.4K |
| 10:11 | 334.00 | 334.00 | 334.00 | 334.00 | 3.0K |
| 10:12 | 334.00 | 335.00 | 332.00 | 332.00 | 0.6K |
| 10:13 | 334.00 | 335.00 | 334.00 | 334.00 | 1.0K |
| 10:14 | 334.00 | 334.00 | 334.00 | 334.00 | 2.0K |
| 10:16 | 335.00 | 335.00 | 334.00 | 334.00 | 5.4K |
| 10:18 | 337.00 | 337.00 | 337.00 | 337.00 | 0.0K |
| 10:20 | 335.00 | 335.00 | 335.00 | 335.00 | 1.0K |
| 10:21 | 337.00 | 337.00 | 337.00 | 337.00 | 0.5K |
| 10:24 | 337.00 | 337.00 | 337.00 | 337.00 | 0.0K |
| 10:25 | 337.00 | 337.00 | 337.00 | 337.00 | 0.0K |
| 10:26 | 336.00 | 336.00 | 336.00 | 336.00 | 0.2K |
| 10:27 | 337.00 | 337.00 | 337.00 | 337.00 | 0.0K |
| 10:28 | 336.00 | 337.00 | 336.00 | 337.00 | 0.1K |
| 10:29 | 337.00 | 337.00 | 335.00 | 335.00 | 12.0K |
| 10:30 | 335.00 | 336.00 | 335.00 | 336.00 | 0.0K |
| 10:32 | 335.00 | 335.00 | 334.00 | 334.00 | 5.1K |
| 10:34 | 334.00 | 334.00 | 334.00 | 334.00 | 3.6K |
| 10:35 | 334.00 | 334.00 | 334.00 | 334.00 | 0.0K |
| 10:36 | 334.00 | 334.00 | 334.00 | 334.00 | 0.0K |
| 10:37 | 334.00 | 334.00 | 334.00 | 334.00 | 0.0K |
| 10:38 | 335.00 | 335.00 | 335.00 | 335.00 | 0.2K |
| 10:39 | 335.00 | 335.00 | 334.00 | 334.00 | 1.3K |
| 10:40 | 334.00 | 334.00 | 334.00 | 334.00 | 0.0K |
| 10:41 | 336.00 | 337.00 | 336.00 | 337.00 | 1.9K |
| 10:42 | 337.00 | 337.00 | 337.00 | 337.00 | 0.0K |
| 10:43 | 337.00 | 337.00 | 337.00 | 337.00 | 1.6K |
| 10:44 | 334.00 | 337.00 | 334.00 | 337.00 | 1.7K |
| 10:46 | 337.00 | 337.00 | 337.00 | 337.00 | 1.6K |
| 10:47 | 337.00 | 337.00 | 337.00 | 337.00 | 0.0K |
| 10:48 | 334.00 | 334.00 | 334.00 | 334.00 | 0.8K |
| 10:49 | 334.00 | 337.00 | 334.00 | 337.00 | 0.4K |
| 10:50 | 337.00 | 337.00 | 337.00 | 337.00 | 0.0K |
| 10:51 | 337.00 | 337.00 | 336.00 | 336.00 | 0.6K |
| 10:52 | 335.00 | 335.00 | 334.00 | 334.00 | 23.0K |
| 10:54 | 334.00 | 334.00 | 334.00 | 334.00 | 1.8K |
| 10:55 | 336.00 | 336.00 | 332.00 | 332.00 | 0.1K |
| 10:56 | 332.00 | 332.00 | 330.00 | 330.00 | 0.4K |
| 10:57 | 330.00 | 330.00 | 330.00 | 330.00 | 0.3K |
| 10:59 | 333.00 | 335.00 | 333.00 | 335.00 | 0.4K |
| 11:01 | 335.00 | 335.00 | 335.00 | 335.00 | 0.0K |
| 11:02 | 335.00 | 335.00 | 334.00 | 334.00 | 0.0K |
| 11:04 | 334.00 | 334.00 | 334.00 | 334.00 | 1.1K |
| 11:05 | 334.00 | 334.00 | 334.00 | 334.00 | 0.2K |
| 11:09 | 334.00 | 334.00 | 334.00 | 334.00 | 0.2K |
| 11:11 | 334.00 | 334.00 | 334.00 | 334.00 | 0.1K |
| 11:15 | 334.00 | 334.00 | 331.00 | 331.00 | 0.1K |
| 11:16 | 331.00 | 331.00 | 330.00 | 330.00 | 0.2K |
| 11:17 | 331.00 | 331.00 | 331.00 | 331.00 | 0.0K |
| 11:19 | 331.00 | 334.00 | 331.00 | 334.00 | 10.9K |
| 11:20 | 334.00 | 334.00 | 334.00 | 334.00 | 0.0K |
| 11:21 | 334.00 | 334.00 | 334.00 | 334.00 | 0.3K |
| 11:23 | 330.00 | 334.00 | 330.00 | 334.00 | 1.4K |
| 11:27 | 330.00 | 330.00 | 330.00 | 330.00 | 0.0K |
| 11:28 | 330.00 | 330.00 | 330.00 | 330.00 | 11.4K |
| 11:29 | 330.00 | 330.00 | 330.00 | 330.00 | 0.0K |
| 11:33 | 330.00 | 330.00 | 330.00 | 330.00 | 3.5K |
| 11:35 | 330.00 | 330.00 | 328.00 | 329.00 | 1.2K |
| 11:37 | 329.00 | 329.00 | 327.00 | 329.00 | 5.7K |
| 11:40 | 329.00 | 329.00 | 329.00 | 329.00 | 0.2K |
| 11:43 | 329.00 | 329.00 | 318.00 | 318.00 | 33.2K |
| 11:44 | 329.00 | 329.00 | 329.00 | 329.00 | 0.0K |
| 11:45 | 329.00 | 329.00 | 329.00 | 329.00 | 0.1K |
| 11:46 | 325.00 | 325.00 | 325.00 | 325.00 | 0.0K |
| 11:48 | 326.00 | 326.00 | 326.00 | 326.00 | 0.0K |
| 11:49 | 326.00 | 326.00 | 326.00 | 326.00 | 0.0K |
| 11:50 | 325.00 | 326.00 | 325.00 | 326.00 | 11.8K |
| 11:54 | 327.00 | 328.00 | 327.00 | 328.00 | 6.0K |
| 11:55 | 324.00 | 324.00 | 324.00 | 324.00 | 0.0K |
| 11:58 | 325.00 | 325.00 | 324.00 | 324.00 | 0.0K |
| 11:59 | 327.00 | 328.00 | 327.00 | 328.00 | 0.2K |
| 12:01 | 328.00 | 328.00 | 328.00 | 328.00 | 0.2K |
| 12:02 | 328.00 | 330.00 | 328.00 | 330.00 | 3.6K |
| 12:04 | 330.00 | 334.00 | 330.00 | 334.00 | 1.4K |
| 12:05 | 334.00 | 334.00 | 334.00 | 334.00 | 0.1K |
| 12:06 | 334.00 | 334.00 | 334.00 | 334.00 | 0.0K |
| 12:10 | 329.00 | 329.00 | 329.00 | 329.00 | 0.0K |
| 12:11 | 333.00 | 333.00 | 333.00 | 333.00 | 5.0K |
| 12:12 | 329.00 | 329.00 | 329.00 | 329.00 | 0.0K |
| 12:13 | 333.00 | 334.00 | 333.00 | 334.00 | 2.9K |
| 12:14 | 335.00 | 336.00 | 335.00 | 336.00 | 7.0K |
| 12:18 | 336.00 | 336.00 | 333.00 | 333.00 | 0.5K |
| 12:20 | 332.00 | 332.00 | 332.00 | 332.00 | 0.7K |
| 12:21 | 331.00 | 331.00 | 331.00 | 331.00 | 0.9K |
| 12:22 | 330.00 | 330.00 | 330.00 | 330.00 | 0.3K |
| 12:23 | 334.00 | 336.00 | 334.00 | 336.00 | 5.0K |
| 12:25 | 333.00 | 333.00 | 333.00 | 333.00 | 0.0K |
| 12:26 | 333.00 | 333.00 | 333.00 | 333.00 | 0.9K |
| 12:27 | 332.00 | 332.00 | 332.00 | 332.00 | 0.1K |
| 12:28 | 333.00 | 333.00 | 333.00 | 333.00 | 3.7K |
| 12:29 | 333.00 | 333.00 | 333.00 | 333.00 | 0.0K |
| 12:30 | 333.00 | 333.00 | 333.00 | 333.00 | 0.0K |
| 12:31 | 333.00 | 333.00 | 333.00 | 333.00 | 0.0K |
| 12:32 | 333.00 | 333.00 | 331.00 | 331.00 | 0.2K |
| 12:37 | 331.00 | 331.00 | 331.00 | 331.00 | 1.0K |
| 12:38 | 331.00 | 331.00 | 331.00 | 331.00 | 0.5K |
| 12:39 | 331.00 | 331.00 | 331.00 | 331.00 | 0.5K |
| 12:41 | 331.00 | 331.00 | 331.00 | 331.00 | 0.3K |
| 12:42 | 331.00 | 331.00 | 331.00 | 331.00 | 0.0K |
| 12:43 | 331.00 | 331.00 | 331.00 | 331.00 | 1.0K |
| 12:45 | 331.00 | 331.00 | 331.00 | 331.00 | 1.0K |
| 12:46 | 331.00 | 331.00 | 331.00 | 331.00 | 0.1K |
| 12:49 | 330.00 | 330.00 | 330.00 | 330.00 | 1.0K |
| 12:51 | 331.00 | 331.00 | 331.00 | 331.00 | 0.0K |
| 12:52 | 331.00 | 331.00 | 331.00 | 331.00 | 0.0K |
| 12:53 | 331.00 | 331.00 | 331.00 | 331.00 | 0.0K |
| 12:54 | 331.00 | 331.00 | 331.00 | 331.00 | 0.0K |
| 12:55 | 330.00 | 330.00 | 330.00 | 330.00 | 6.5K |
| 12:57 | 331.00 | 331.00 | 331.00 | 331.00 | 0.0K |
| 12:59 | 330.00 | 330.00 | 330.00 | 330.00 | 0.0K |
| 13:00 | 330.00 | 330.00 | 330.00 | 330.00 | 0.0K |
| 13:01 | 330.00 | 330.00 | 330.00 | 330.00 | 0.3K |
| 13:06 | 330.00 | 330.00 | 330.00 | 330.00 | 0.0K |
| 13:09 | 330.00 | 330.00 | 330.00 | 330.00 | 0.0K |
| 13:10 | 330.00 | 330.00 | 330.00 | 330.00 | 0.0K |
| 13:11 | 330.00 | 330.00 | 330.00 | 330.00 | 0.9K |
| 13:16 | 333.00 | 334.00 | 333.00 | 334.00 | 10.2K |
| 13:18 | 334.00 | 334.00 | 334.00 | 334.00 | 0.4K |
| 13:20 | 336.00 | 336.00 | 334.00 | 334.00 | 1.5K |
| 13:24 | 337.00 | 337.00 | 337.00 | 337.00 | 1.3K |
| 13:25 | 337.00 | 337.00 | 337.00 | 337.00 | 0.7K |
| 13:26 | 337.00 | 337.00 | 337.00 | 337.00 | 8.4K |
| 13:29 | 334.00 | 334.00 | 334.00 | 334.00 | 1.5K |
| 13:31 | 334.00 | 334.00 | 334.00 | 334.00 | 0.0K |
| 13:33 | 334.00 | 334.00 | 334.00 | 334.00 | 0.0K |
| 13:35 | 334.00 | 334.00 | 334.00 | 334.00 | 0.7K |
| 13:37 | 338.00 | 338.00 | 335.00 | 335.00 | 0.4K |
| 13:39 | 335.00 | 335.00 | 335.00 | 335.00 | 0.0K |
| 13:42 | 335.00 | 335.00 | 335.00 | 335.00 | 0.5K |
| 13:48 | 335.00 | 335.00 | 335.00 | 335.00 | 4.1K |
| 13:55 | 335.00 | 335.00 | 335.00 | 335.00 | 0.0K |
| 13:56 | 336.00 | 336.00 | 336.00 | 336.00 | 0.0K |
| 13:57 | 338.00 | 346.00 | 338.00 | 346.00 | 36.5K |
| 13:58 | 342.00 | 347.00 | 342.00 | 347.00 | 0.0K |
| 13:59 | 343.00 | 347.00 | 343.00 | 347.00 | 0.8K |
| 14:00 | 347.00 | 348.00 | 347.00 | 348.00 | 20.0K |
| 14:01 | 348.00 | 348.00 | 347.00 | 347.00 | 4.0K |
| 14:02 | 347.00 | 347.00 | 344.00 | 344.00 | 8.6K |
| 14:03 | 342.00 | 342.00 | 342.00 | 342.00 | 5.6K |
| 14:04 | 336.00 | 336.00 | 336.00 | 336.00 | 5.2K |
| 14:05 | 336.00 | 341.00 | 336.00 | 341.00 | 17.7K |
| 14:06 | 342.00 | 345.00 | 342.00 | 345.00 | 0.3K |
| 14:07 | 345.00 | 348.00 | 342.00 | 342.00 | 3.9K |
| 14:08 | 342.00 | 342.00 | 342.00 | 342.00 | 0.2K |
| 14:09 | 343.00 | 343.00 | 343.00 | 343.00 | 0.2K |
| 14:10 | 343.00 | 343.00 | 342.00 | 343.00 | 4.3K |
| 14:11 | 343.00 | 343.00 | 343.00 | 343.00 | 1.0K |
| 14:12 | 345.00 | 345.00 | 345.00 | 345.00 | 0.6K |
| 14:13 | 345.00 | 345.00 | 345.00 | 345.00 | 0.2K |
| 14:15 | 345.00 | 345.00 | 345.00 | 345.00 | 0.3K |
| 14:17 | 344.00 | 344.00 | 344.00 | 344.00 | 0.1K |
| 14:18 | 343.00 | 343.00 | 343.00 | 343.00 | 0.2K |
| 14:19 | 341.00 | 341.00 | 341.00 | 341.00 | 0.2K |
| 14:20 | 341.00 | 341.00 | 339.00 | 339.00 | 0.1K |
| 14:21 | 338.00 | 340.00 | 335.00 | 335.00 | 1.6K |
| 14:22 | 335.00 | 335.00 | 335.00 | 335.00 | 0.2K |
| 14:23 | 335.00 | 335.00 | 335.00 | 335.00 | 4.1K |
| 14:27 | 335.00 | 335.00 | 335.00 | 335.00 | 0.0K |
| 14:29 | 339.00 | 339.00 | 339.00 | 339.00 | 0.6K |
| 14:30 | 339.00 | 339.00 | 339.00 | 339.00 | 0.0K |
| 14:31 | 338.00 | 339.00 | 338.00 | 339.00 | 3.2K |
| 14:32 | 339.00 | 339.00 | 339.00 | 339.00 | 0.2K |
| 14:33 | 336.00 | 336.00 | 336.00 | 336.00 | 0.0K |
| 14:34 | 336.00 | 336.00 | 336.00 | 336.00 | 1.6K |
| 14:36 | 336.00 | 336.00 | 336.00 | 336.00 | 5.0K |
| 14:42 | 338.00 | 338.00 | 336.00 | 338.00 | 0.2K |
| 14:43 | 338.00 | 338.00 | 338.00 | 338.00 | 0.0K |
| 14:44 | 338.00 | 338.00 | 338.00 | 338.00 | 0.1K |
| 14:46 | 338.00 | 338.00 | 338.00 | 338.00 | 0.0K |
| 14:47 | 338.00 | 338.00 | 338.00 | 338.00 | 0.2K |
| 14:48 | 338.00 | 338.00 | 338.00 | 338.00 | 0.0K |
| 14:50 | 337.00 | 338.00 | 337.00 | 338.00 | 1.0K |
| 14:57 | 338.00 | 338.00 | 338.00 | 338.00 | 0.0K |
| 14:58 | 337.00 | 337.00 | 337.00 | 337.00 | 0.0K |
| 15:00 | 337.00 | 337.00 | 337.00 | 337.00 | 0.8K |
| 15:01 | 337.00 | 341.00 | 337.00 | 341.00 | 15.5K |
| 15:03 | 341.00 | 341.00 | 341.00 | 341.00 | 0.0K |
| 15:05 | 341.00 | 341.00 | 341.00 | 341.00 | 0.0K |
| 15:06 | 341.00 | 341.00 | 341.00 | 341.00 | 0.0K |
| 15:07 | 340.00 | 340.00 | 340.00 | 340.00 | 0.0K |
| 15:08 | 338.00 | 338.00 | 338.00 | 338.00 | 5.1K |
| 15:09 | 338.00 | 338.00 | 338.00 | 338.00 | 6.4K |
| 15:10 | 337.00 | 337.00 | 337.00 | 337.00 | 19.6K |
| 15:12 | 337.00 | 337.00 | 337.00 | 337.00 | 0.9K |
| 15:13 | 337.00 | 337.00 | 337.00 | 337.00 | 5.0K |
| 15:15 | 339.00 | 339.00 | 338.00 | 338.00 | 0.3K |
| 15:16 | 340.00 | 341.00 | 340.00 | 341.00 | 3.0K |
| 15:17 | 342.00 | 343.00 | 342.00 | 343.00 | 2.1K |
| 15:18 | 344.00 | 345.00 | 344.00 | 345.00 | 0.0K |
| 15:19 | 344.00 | 346.00 | 344.00 | 346.00 | 8.5K |
| 15:40 | 346.00 | 346.00 | 346.00 | 346.00 | 5.9K |
| 15:45 | 346.00 | 346.00 | 346.00 | 346.00 | 0.0K |
| 15:49 | 346.00 | 346.00 | 346.00 | 346.00 | 0.0K |