380.00
Last Update: 2025-10-06
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 303.00 | 313.00 | 303.00 | 313.00 | 2.9K |
| 09:01 | 306.00 | 312.00 | 305.00 | 311.00 | 0.5K |
| 09:02 | 311.00 | 311.00 | 311.00 | 311.00 | 0.7K |
| 09:03 | 306.00 | 310.00 | 306.00 | 306.00 | 1.8K |
| 09:04 | 306.00 | 306.00 | 305.00 | 305.00 | 2.1K |
| 09:05 | 305.00 | 305.00 | 305.00 | 305.00 | 0.0K |
| 09:06 | 309.00 | 309.00 | 309.00 | 309.00 | 0.3K |
| 09:07 | 309.00 | 309.00 | 305.00 | 305.00 | 0.0K |
| 09:08 | 309.00 | 309.00 | 305.00 | 305.00 | 5.0K |
| 09:09 | 305.00 | 305.00 | 305.00 | 305.00 | 0.9K |
| 09:10 | 304.00 | 310.00 | 304.00 | 310.00 | 0.0K |
| 09:11 | 310.00 | 310.00 | 306.00 | 306.00 | 0.3K |
| 09:12 | 310.00 | 311.00 | 305.00 | 311.00 | 2.6K |
| 09:14 | 311.00 | 311.00 | 307.00 | 307.00 | 1.3K |
| 09:15 | 303.00 | 309.00 | 289.00 | 289.00 | 51.0K |
| 09:18 | 300.00 | 305.00 | 300.00 | 305.00 | 9.3K |
| 09:19 | 302.00 | 302.00 | 301.00 | 301.00 | 1.4K |
| 09:20 | 305.00 | 305.00 | 305.00 | 305.00 | 1.5K |
| 09:21 | 301.00 | 305.00 | 301.00 | 305.00 | 10.0K |
| 09:22 | 301.00 | 305.00 | 301.00 | 302.00 | 1.0K |
| 09:23 | 303.00 | 307.00 | 303.00 | 307.00 | 5.0K |
| 09:24 | 307.00 | 307.00 | 307.00 | 307.00 | 0.0K |
| 09:25 | 303.00 | 303.00 | 303.00 | 303.00 | 0.0K |
| 09:26 | 306.00 | 306.00 | 306.00 | 306.00 | 0.0K |
| 09:27 | 303.00 | 303.00 | 303.00 | 303.00 | 1.9K |
| 09:28 | 303.00 | 303.00 | 301.00 | 303.00 | 3.7K |
| 09:29 | 300.00 | 300.00 | 300.00 | 300.00 | 0.0K |
| 09:30 | 300.00 | 300.00 | 300.00 | 300.00 | 0.1K |
| 09:31 | 300.00 | 303.00 | 300.00 | 303.00 | 0.1K |
| 09:32 | 303.00 | 303.00 | 303.00 | 303.00 | 0.0K |
| 09:33 | 303.00 | 303.00 | 303.00 | 303.00 | 0.4K |
| 09:35 | 300.00 | 302.00 | 300.00 | 302.00 | 0.0K |
| 09:36 | 302.00 | 302.00 | 302.00 | 302.00 | 0.8K |
| 09:40 | 300.00 | 300.00 | 300.00 | 300.00 | 7.7K |
| 09:41 | 299.00 | 300.00 | 294.00 | 299.00 | 0.8K |
| 09:43 | 299.00 | 299.00 | 299.00 | 299.00 | 0.0K |
| 09:45 | 299.00 | 299.00 | 299.00 | 299.00 | 0.0K |
| 09:46 | 295.00 | 299.00 | 295.00 | 299.00 | 3.5K |
| 09:47 | 297.00 | 297.00 | 297.00 | 297.00 | 3.5K |
| 09:48 | 297.00 | 297.00 | 295.00 | 295.00 | 5.6K |
| 09:49 | 295.00 | 295.00 | 295.00 | 295.00 | 0.1K |
| 09:51 | 296.00 | 296.00 | 296.00 | 296.00 | 0.2K |
| 09:52 | 295.00 | 295.00 | 295.00 | 295.00 | 0.0K |
| 09:53 | 296.00 | 296.00 | 296.00 | 296.00 | 0.0K |
| 09:54 | 295.00 | 295.00 | 295.00 | 295.00 | 0.0K |
| 09:55 | 295.00 | 296.00 | 295.00 | 296.00 | 19.0K |
| 09:56 | 297.00 | 297.00 | 297.00 | 297.00 | 0.0K |
| 09:59 | 294.00 | 296.00 | 294.00 | 294.00 | 0.6K |
| 10:00 | 293.00 | 293.00 | 293.00 | 293.00 | 12.0K |
| 10:01 | 296.00 | 296.00 | 296.00 | 296.00 | 0.0K |
| 10:03 | 294.00 | 294.00 | 292.00 | 293.00 | 10.4K |
| 10:04 | 292.00 | 292.00 | 292.00 | 292.00 | 11.8K |
| 10:05 | 291.00 | 291.00 | 290.00 | 290.00 | 9.1K |
| 10:06 | 292.00 | 292.00 | 292.00 | 292.00 | 3.5K |
| 10:07 | 294.00 | 295.00 | 294.00 | 295.00 | 1.3K |
| 10:08 | 295.00 | 295.00 | 295.00 | 295.00 | 2.0K |
| 10:09 | 296.00 | 296.00 | 296.00 | 296.00 | 0.0K |
| 10:10 | 296.00 | 297.00 | 296.00 | 297.00 | 3.0K |
| 10:11 | 294.00 | 295.00 | 294.00 | 294.00 | 0.0K |
| 10:12 | 293.00 | 293.00 | 293.00 | 293.00 | 0.7K |
| 10:13 | 292.00 | 293.00 | 292.00 | 293.00 | 1.9K |
| 10:14 | 292.00 | 292.00 | 290.00 | 290.00 | 0.5K |
| 10:15 | 292.00 | 292.00 | 292.00 | 292.00 | 0.0K |
| 10:16 | 291.00 | 291.00 | 291.00 | 291.00 | 0.1K |
| 10:18 | 293.00 | 293.00 | 293.00 | 293.00 | 1.7K |
| 10:19 | 293.00 | 293.00 | 293.00 | 293.00 | 8.1K |
| 10:20 | 296.00 | 296.00 | 296.00 | 296.00 | 0.0K |
| 10:21 | 296.00 | 296.00 | 296.00 | 296.00 | 0.1K |
| 10:22 | 296.00 | 296.00 | 293.00 | 293.00 | 4.0K |
| 10:24 | 295.00 | 295.00 | 293.00 | 293.00 | 0.1K |
| 10:26 | 293.00 | 293.00 | 291.00 | 291.00 | 14.0K |
| 10:27 | 296.00 | 296.00 | 296.00 | 296.00 | 0.0K |
| 10:29 | 293.00 | 294.00 | 291.00 | 291.00 | 0.1K |
| 10:30 | 292.00 | 296.00 | 292.00 | 296.00 | 0.3K |
| 10:31 | 293.00 | 293.00 | 293.00 | 293.00 | 0.0K |
| 10:32 | 296.00 | 296.00 | 292.00 | 294.00 | 2.0K |
| 10:33 | 293.00 | 293.00 | 293.00 | 293.00 | 0.0K |
| 10:34 | 292.00 | 292.00 | 290.00 | 290.00 | 13.6K |
| 10:36 | 291.00 | 291.00 | 291.00 | 291.00 | 0.0K |
| 10:37 | 292.00 | 292.00 | 291.00 | 292.00 | 0.0K |
| 10:38 | 291.00 | 292.00 | 291.00 | 292.00 | 0.0K |
| 10:39 | 291.00 | 292.00 | 290.00 | 290.00 | 12.3K |
| 10:40 | 290.00 | 291.00 | 290.00 | 290.00 | 2.0K |
| 10:41 | 291.00 | 291.00 | 290.00 | 291.00 | 3.5K |
| 10:42 | 292.00 | 292.00 | 291.00 | 291.00 | 0.5K |
| 10:43 | 291.00 | 291.00 | 291.00 | 291.00 | 0.1K |
| 10:44 | 291.00 | 291.00 | 291.00 | 291.00 | 1.7K |
| 10:45 | 292.00 | 292.00 | 291.00 | 292.00 | 0.2K |
| 10:47 | 290.00 | 290.00 | 290.00 | 290.00 | 0.1K |
| 10:48 | 291.00 | 291.00 | 291.00 | 291.00 | 0.0K |
| 10:50 | 291.00 | 292.00 | 291.00 | 292.00 | 4.3K |
| 10:51 | 291.00 | 292.00 | 291.00 | 292.00 | 0.1K |
| 10:52 | 292.00 | 292.00 | 292.00 | 292.00 | 3.9K |
| 10:53 | 292.00 | 292.00 | 292.00 | 292.00 | 0.8K |
| 10:54 | 292.00 | 292.00 | 291.00 | 291.00 | 9.7K |
| 10:55 | 294.00 | 294.00 | 294.00 | 294.00 | 1.1K |
| 10:56 | 292.00 | 293.00 | 291.00 | 291.00 | 36.3K |
| 10:57 | 292.00 | 292.00 | 292.00 | 292.00 | 0.4K |
| 10:58 | 294.00 | 294.00 | 293.00 | 293.00 | 0.2K |
| 11:01 | 294.00 | 294.00 | 294.00 | 294.00 | 0.1K |
| 11:02 | 294.00 | 295.00 | 293.00 | 295.00 | 0.2K |
| 11:03 | 295.00 | 295.00 | 295.00 | 295.00 | 0.0K |
| 11:06 | 295.00 | 295.00 | 295.00 | 295.00 | 1.2K |
| 11:07 | 295.00 | 295.00 | 295.00 | 295.00 | 6.0K |
| 11:08 | 295.00 | 295.00 | 295.00 | 295.00 | 17.0K |
| 11:09 | 297.00 | 297.00 | 297.00 | 297.00 | 0.0K |
| 11:10 | 297.00 | 297.00 | 297.00 | 297.00 | 4.0K |
| 11:11 | 298.00 | 298.00 | 298.00 | 298.00 | 2.3K |
| 11:12 | 300.00 | 300.00 | 298.00 | 300.00 | 0.2K |
| 11:13 | 300.00 | 300.00 | 299.00 | 299.00 | 2.4K |
| 11:14 | 299.00 | 299.00 | 297.00 | 298.00 | 1.5K |
| 11:15 | 299.00 | 299.00 | 297.00 | 299.00 | 3.0K |
| 11:16 | 297.00 | 299.00 | 297.00 | 299.00 | 11.7K |
| 11:17 | 300.00 | 300.00 | 300.00 | 300.00 | 0.0K |
| 11:18 | 297.00 | 297.00 | 297.00 | 297.00 | 0.6K |
| 11:19 | 300.00 | 300.00 | 300.00 | 300.00 | 0.0K |
| 11:20 | 300.00 | 300.00 | 300.00 | 300.00 | 0.1K |
| 11:21 | 300.00 | 300.00 | 300.00 | 300.00 | 0.1K |
| 11:24 | 300.00 | 304.00 | 300.00 | 304.00 | 4.1K |
| 11:28 | 298.00 | 299.00 | 298.00 | 299.00 | 0.1K |
| 11:29 | 297.00 | 297.00 | 296.00 | 296.00 | 2.9K |
| 11:30 | 295.00 | 298.00 | 295.00 | 295.00 | 3.9K |
| 11:31 | 296.00 | 296.00 | 295.00 | 295.00 | 0.2K |
| 11:32 | 297.00 | 303.00 | 297.00 | 303.00 | 2.0K |
| 11:39 | 299.00 | 299.00 | 299.00 | 299.00 | 3.0K |
| 11:41 | 299.00 | 299.00 | 299.00 | 299.00 | 8.3K |
| 11:42 | 298.00 | 298.00 | 298.00 | 298.00 | 2.0K |
| 11:43 | 302.00 | 302.00 | 302.00 | 302.00 | 0.0K |
| 11:45 | 298.00 | 298.00 | 298.00 | 298.00 | 0.1K |
| 11:46 | 295.00 | 300.00 | 295.00 | 300.00 | 1.1K |
| 11:47 | 300.00 | 300.00 | 300.00 | 300.00 | 1.2K |
| 11:48 | 300.00 | 302.00 | 300.00 | 302.00 | 5.5K |
| 11:51 | 297.00 | 297.00 | 297.00 | 297.00 | 1.0K |
| 11:52 | 298.00 | 298.00 | 298.00 | 298.00 | 1.0K |
| 11:56 | 298.00 | 298.00 | 298.00 | 298.00 | 0.2K |
| 11:58 | 298.00 | 298.00 | 297.00 | 297.00 | 4.0K |
| 11:59 | 297.00 | 297.00 | 296.00 | 296.00 | 3.0K |
| 12:01 | 296.00 | 297.00 | 296.00 | 297.00 | 1.0K |
| 12:02 | 297.00 | 297.00 | 297.00 | 297.00 | 2.1K |
| 12:06 | 298.00 | 298.00 | 296.00 | 296.00 | 4.1K |
| 12:07 | 299.00 | 299.00 | 299.00 | 299.00 | 0.0K |
| 12:08 | 296.00 | 299.00 | 296.00 | 299.00 | 2.0K |
| 12:09 | 293.00 | 299.00 | 293.00 | 299.00 | 5.6K |
| 12:11 | 299.00 | 299.00 | 297.00 | 299.00 | 0.0K |
| 12:12 | 296.00 | 296.00 | 296.00 | 296.00 | 2.7K |
| 12:13 | 296.00 | 299.00 | 295.00 | 299.00 | 0.3K |
| 12:15 | 299.00 | 299.00 | 299.00 | 299.00 | 0.0K |
| 12:16 | 297.00 | 297.00 | 297.00 | 297.00 | 0.0K |
| 12:17 | 296.00 | 296.00 | 296.00 | 296.00 | 0.1K |
| 12:18 | 297.00 | 297.00 | 297.00 | 297.00 | 0.0K |
| 12:22 | 295.00 | 296.00 | 295.00 | 296.00 | 0.0K |
| 12:24 | 296.00 | 297.00 | 296.00 | 297.00 | 0.8K |
| 12:25 | 297.00 | 297.00 | 297.00 | 297.00 | 0.1K |
| 12:26 | 295.00 | 297.00 | 295.00 | 297.00 | 0.3K |
| 12:28 | 296.00 | 297.00 | 296.00 | 297.00 | 0.0K |
| 12:30 | 296.00 | 297.00 | 296.00 | 297.00 | 0.0K |
| 12:31 | 296.00 | 297.00 | 296.00 | 297.00 | 0.0K |
| 12:32 | 297.00 | 297.00 | 296.00 | 297.00 | 0.1K |
| 12:34 | 295.00 | 297.00 | 295.00 | 297.00 | 0.0K |
| 12:35 | 297.00 | 297.00 | 297.00 | 297.00 | 2.0K |
| 12:36 | 297.00 | 301.00 | 297.00 | 301.00 | 3.5K |
| 12:37 | 300.00 | 301.00 | 300.00 | 301.00 | 0.0K |
| 12:38 | 297.00 | 297.00 | 297.00 | 297.00 | 0.5K |
| 12:39 | 299.00 | 299.00 | 299.00 | 299.00 | 0.0K |
| 12:40 | 299.00 | 299.00 | 299.00 | 299.00 | 0.0K |
| 12:41 | 299.00 | 300.00 | 299.00 | 300.00 | 0.0K |
| 12:42 | 300.00 | 300.00 | 300.00 | 300.00 | 0.0K |
| 12:44 | 300.00 | 300.00 | 299.00 | 300.00 | 0.0K |
| 12:45 | 298.00 | 300.00 | 296.00 | 300.00 | 0.1K |
| 12:47 | 297.00 | 297.00 | 297.00 | 297.00 | 0.0K |
| 12:48 | 296.00 | 297.00 | 295.00 | 295.00 | 11.6K |
| 12:49 | 297.00 | 297.00 | 294.00 | 294.00 | 14.4K |
| 12:50 | 295.00 | 295.00 | 293.00 | 293.00 | 0.0K |
| 12:52 | 294.00 | 294.00 | 292.00 | 292.00 | 13.7K |
| 12:53 | 292.00 | 293.00 | 292.00 | 293.00 | 4.9K |
| 12:54 | 293.00 | 294.00 | 293.00 | 294.00 | 30.5K |
| 12:55 | 294.00 | 297.00 | 294.00 | 297.00 | 31.9K |
| 12:56 | 302.00 | 302.00 | 302.00 | 302.00 | 20.0K |
| 12:57 | 302.00 | 302.00 | 298.00 | 298.00 | 36.2K |
| 12:59 | 307.00 | 307.00 | 307.00 | 307.00 | 1.8K |
| 13:00 | 301.00 | 301.00 | 301.00 | 301.00 | 10.5K |
| 13:06 | 299.00 | 301.00 | 299.00 | 301.00 | 12.0K |
| 13:07 | 300.00 | 301.00 | 300.00 | 301.00 | 15.0K |
| 13:08 | 301.00 | 305.00 | 301.00 | 305.00 | 19.9K |
| 13:10 | 301.00 | 301.00 | 301.00 | 301.00 | 5.0K |
| 13:11 | 303.00 | 303.00 | 303.00 | 303.00 | 0.0K |
| 13:13 | 303.00 | 303.00 | 303.00 | 303.00 | 0.6K |
| 13:16 | 300.00 | 300.00 | 300.00 | 300.00 | 0.3K |
| 13:17 | 303.00 | 303.00 | 303.00 | 303.00 | 0.0K |
| 13:28 | 302.00 | 303.00 | 302.00 | 303.00 | 1.0K |
| 13:30 | 300.00 | 300.00 | 299.00 | 299.00 | 25.0K |
| 13:31 | 303.00 | 310.00 | 303.00 | 310.00 | 10.0K |
| 13:33 | 306.00 | 306.00 | 306.00 | 306.00 | 2.5K |
| 13:34 | 306.00 | 306.00 | 306.00 | 306.00 | 0.0K |
| 13:35 | 306.00 | 307.00 | 303.00 | 307.00 | 0.0K |
| 13:36 | 303.00 | 303.00 | 303.00 | 303.00 | 2.0K |
| 13:37 | 302.00 | 302.00 | 302.00 | 302.00 | 0.0K |
| 13:39 | 301.00 | 301.00 | 301.00 | 301.00 | 7.9K |
| 13:53 | 300.00 | 300.00 | 300.00 | 300.00 | 0.0K |
| 13:54 | 300.00 | 303.00 | 300.00 | 303.00 | 0.1K |
| 13:55 | 303.00 | 303.00 | 303.00 | 303.00 | 0.3K |
| 14:02 | 299.00 | 299.00 | 299.00 | 299.00 | 1.4K |
| 14:03 | 301.00 | 301.00 | 301.00 | 301.00 | 0.0K |
| 14:04 | 299.00 | 299.00 | 298.00 | 298.00 | 14.4K |
| 14:05 | 299.00 | 299.00 | 299.00 | 299.00 | 1.3K |
| 14:07 | 301.00 | 301.00 | 301.00 | 301.00 | 0.0K |
| 14:10 | 298.00 | 298.00 | 298.00 | 298.00 | 1.1K |
| 14:11 | 301.00 | 301.00 | 301.00 | 301.00 | 0.0K |
| 14:13 | 301.00 | 301.00 | 301.00 | 301.00 | 0.0K |
| 14:14 | 301.00 | 302.00 | 301.00 | 302.00 | 3.9K |
| 14:15 | 301.00 | 301.00 | 301.00 | 301.00 | 1.2K |
| 14:20 | 300.00 | 301.00 | 300.00 | 301.00 | 4.4K |
| 14:21 | 301.00 | 301.00 | 301.00 | 301.00 | 0.0K |
| 14:24 | 301.00 | 301.00 | 301.00 | 301.00 | 0.0K |
| 14:25 | 301.00 | 301.00 | 301.00 | 301.00 | 0.0K |
| 14:26 | 298.00 | 298.00 | 298.00 | 298.00 | 0.0K |
| 14:27 | 301.00 | 301.00 | 301.00 | 301.00 | 0.0K |
| 14:31 | 299.00 | 300.00 | 298.00 | 300.00 | 3.1K |
| 14:32 | 301.00 | 301.00 | 301.00 | 301.00 | 0.0K |
| 14:36 | 301.00 | 301.00 | 301.00 | 301.00 | 0.5K |
| 14:37 | 301.00 | 301.00 | 301.00 | 301.00 | 0.2K |
| 14:40 | 299.00 | 299.00 | 299.00 | 299.00 | 0.0K |
| 14:41 | 299.00 | 301.00 | 299.00 | 301.00 | 0.0K |
| 14:42 | 298.00 | 298.00 | 298.00 | 298.00 | 5.8K |
| 14:43 | 298.00 | 299.00 | 298.00 | 299.00 | 1.2K |
| 14:45 | 299.00 | 299.00 | 299.00 | 299.00 | 0.7K |
| 14:46 | 299.00 | 299.00 | 298.00 | 298.00 | 7.6K |
| 14:47 | 301.00 | 301.00 | 301.00 | 301.00 | 0.0K |
| 14:48 | 299.00 | 299.00 | 299.00 | 299.00 | 0.0K |
| 14:49 | 301.00 | 301.00 | 301.00 | 301.00 | 0.0K |
| 14:51 | 298.00 | 298.00 | 298.00 | 298.00 | 0.1K |
| 14:52 | 301.00 | 301.00 | 301.00 | 301.00 | 0.0K |
| 14:54 | 298.00 | 298.00 | 298.00 | 298.00 | 10.0K |
| 14:56 | 298.00 | 298.00 | 298.00 | 298.00 | 0.0K |
| 14:57 | 298.00 | 298.00 | 298.00 | 298.00 | 0.0K |
| 14:58 | 298.00 | 298.00 | 296.00 | 296.00 | 14.6K |
| 15:01 | 296.00 | 296.00 | 296.00 | 296.00 | 1.6K |
| 15:02 | 299.00 | 299.00 | 299.00 | 299.00 | 0.0K |
| 15:03 | 299.00 | 299.00 | 299.00 | 299.00 | 5.0K |
| 15:04 | 299.00 | 300.00 | 299.00 | 300.00 | 0.1K |
| 15:05 | 300.00 | 300.00 | 300.00 | 300.00 | 1.3K |
| 15:06 | 300.00 | 300.00 | 300.00 | 300.00 | 2.0K |
| 15:07 | 300.00 | 300.00 | 298.00 | 299.00 | 5.0K |
| 15:08 | 298.00 | 298.00 | 295.00 | 295.00 | 6.5K |
| 15:09 | 296.00 | 296.00 | 296.00 | 296.00 | 26.9K |
| 15:10 | 296.00 | 296.00 | 296.00 | 296.00 | 3.8K |
| 15:12 | 296.00 | 299.00 | 296.00 | 299.00 | 3.8K |
| 15:15 | 299.00 | 299.00 | 298.00 | 298.00 | 9.1K |