647.00
Last Update: 2025-10-03
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
08:00 | 567.50 | 578.00 | 567.50 | 578.00 | 3.1K |
08:01 | 574.85 | 578.00 | 574.85 | 578.00 | 0.2K |
08:02 | 575.05 | 575.05 | 575.05 | 575.05 | 1.0K |
08:07 | 574.19 | 574.19 | 574.19 | 574.19 | 1.3K |
08:08 | 570.00 | 571.35 | 570.00 | 571.35 | 0.8K |
08:09 | 574.00 | 574.00 | 574.00 | 574.00 | 3.7K |
08:15 | 573.50 | 573.50 | 573.50 | 573.50 | 0.0K |
08:19 | 570.50 | 571.00 | 570.50 | 571.00 | 0.7K |
08:20 | 569.50 | 569.50 | 569.50 | 569.50 | 0.3K |
08:22 | 570.70 | 570.86 | 570.70 | 570.86 | 1.0K |
08:25 | 569.50 | 569.73 | 568.50 | 568.50 | 1.6K |
08:26 | 569.00 | 569.00 | 568.50 | 569.00 | 0.4K |
08:30 | 566.00 | 567.00 | 565.50 | 567.00 | 0.5K |
08:31 | 566.00 | 566.00 | 566.00 | 566.00 | 0.1K |
08:32 | 566.00 | 566.00 | 566.00 | 566.00 | 0.2K |
08:33 | 566.50 | 566.50 | 566.50 | 566.50 | 0.0K |
08:35 | 566.50 | 566.50 | 566.50 | 566.50 | 0.4K |
08:39 | 568.00 | 568.00 | 568.00 | 568.00 | 0.3K |
08:42 | 568.00 | 568.00 | 568.00 | 568.00 | 0.0K |
08:44 | 568.00 | 568.00 | 568.00 | 568.00 | 0.1K |
08:57 | 569.00 | 569.00 | 569.00 | 569.00 | 0.5K |
09:01 | 569.00 | 569.00 | 569.00 | 569.00 | 0.1K |
09:03 | 568.50 | 568.50 | 568.50 | 568.50 | 0.2K |
09:11 | 568.00 | 568.00 | 567.00 | 567.00 | 2.6K |
09:16 | 567.50 | 567.50 | 567.50 | 567.50 | 0.8K |
09:20 | 568.00 | 568.00 | 568.00 | 568.00 | 0.3K |
09:22 | 567.00 | 567.00 | 567.00 | 567.00 | 0.1K |
09:23 | 567.50 | 567.50 | 567.50 | 567.50 | 0.2K |
09:32 | 567.00 | 567.00 | 567.00 | 567.00 | 0.1K |
09:37 | 568.50 | 568.50 | 568.50 | 568.50 | 0.2K |
09:40 | 568.00 | 568.00 | 568.00 | 568.00 | 0.1K |
09:45 | 568.72 | 568.72 | 568.72 | 568.72 | 1.1K |
09:46 | 569.00 | 569.00 | 569.00 | 569.00 | 0.1K |
09:50 | 567.50 | 567.50 | 567.50 | 567.50 | 0.2K |
09:53 | 567.50 | 567.50 | 567.00 | 567.00 | 0.2K |
09:57 | 567.50 | 567.50 | 567.50 | 567.50 | 0.0K |
09:58 | 567.12 | 567.12 | 567.12 | 567.12 | 1.0K |
10:00 | 567.79 | 568.29 | 567.50 | 568.29 | 0.8K |
10:01 | 568.00 | 568.00 | 568.00 | 568.00 | 0.1K |
10:02 | 568.00 | 568.00 | 567.50 | 567.50 | 0.2K |
10:08 | 567.00 | 567.00 | 567.00 | 567.00 | 0.0K |
10:15 | 568.00 | 569.00 | 568.00 | 569.00 | 104.6K |
10:17 | 570.00 | 570.50 | 570.00 | 570.50 | 0.2K |
10:18 | 569.50 | 569.50 | 568.50 | 568.50 | 0.8K |
10:20 | 568.00 | 568.50 | 568.00 | 568.50 | 0.4K |
10:23 | 569.00 | 569.00 | 569.00 | 569.00 | 0.0K |
10:24 | 569.00 | 569.00 | 569.00 | 569.00 | 0.2K |
10:32 | 568.50 | 568.50 | 567.50 | 567.50 | 0.8K |
10:40 | 569.50 | 569.50 | 569.50 | 569.50 | 0.0K |
10:41 | 569.00 | 569.00 | 569.00 | 569.00 | 0.1K |
10:42 | 569.50 | 570.00 | 569.50 | 570.00 | 0.4K |
10:45 | 569.50 | 569.50 | 569.50 | 569.50 | 0.3K |
10:46 | 569.00 | 569.00 | 568.00 | 568.00 | 1.1K |
10:47 | 569.00 | 569.00 | 568.50 | 568.50 | 1.1K |
10:49 | 569.00 | 569.50 | 569.00 | 569.50 | 1.0K |
10:50 | 569.50 | 569.50 | 568.50 | 569.00 | 4.9K |
10:51 | 569.50 | 570.50 | 569.00 | 569.50 | 8.2K |
10:52 | 569.50 | 570.00 | 569.00 | 569.50 | 5.7K |
10:53 | 569.00 | 570.00 | 569.00 | 569.00 | 6.7K |
10:54 | 570.50 | 570.50 | 569.00 | 569.00 | 7.5K |
10:55 | 568.50 | 569.00 | 568.50 | 569.00 | 5.7K |
10:56 | 569.00 | 569.00 | 568.50 | 568.50 | 6.6K |
10:57 | 569.00 | 569.00 | 568.50 | 569.00 | 5.3K |
10:58 | 569.00 | 569.00 | 568.50 | 568.50 | 10.6K |
10:59 | 569.00 | 570.00 | 568.50 | 570.00 | 5.8K |
11:00 | 569.50 | 569.50 | 569.00 | 569.00 | 1.4K |
11:01 | 569.25 | 569.25 | 569.25 | 569.25 | 0.1K |
11:03 | 569.00 | 569.00 | 569.00 | 569.00 | 0.1K |
11:08 | 568.50 | 568.50 | 568.50 | 568.50 | 0.7K |
11:09 | 568.00 | 568.00 | 568.00 | 568.00 | 0.1K |
11:14 | 567.50 | 567.50 | 567.00 | 567.00 | 0.3K |
11:15 | 567.50 | 567.50 | 567.50 | 567.50 | 0.1K |
11:17 | 568.00 | 568.00 | 568.00 | 568.00 | 0.2K |
11:22 | 568.00 | 568.00 | 568.00 | 568.00 | 0.2K |
11:24 | 567.50 | 567.50 | 567.50 | 567.50 | 0.1K |
11:26 | 567.00 | 567.00 | 567.00 | 567.00 | 0.0K |
11:41 | 567.50 | 567.50 | 567.50 | 567.50 | 0.1K |
11:46 | 568.50 | 568.50 | 568.50 | 568.50 | 0.0K |
12:05 | 569.50 | 569.50 | 569.50 | 569.50 | 0.4K |
12:09 | 569.50 | 569.50 | 569.50 | 569.50 | 1.4K |
12:10 | 568.50 | 569.50 | 568.50 | 569.50 | 1.3K |
12:12 | 569.00 | 569.00 | 569.00 | 569.00 | 0.3K |
12:14 | 569.00 | 569.00 | 569.00 | 569.00 | 0.1K |
12:16 | 569.50 | 569.50 | 569.50 | 569.50 | 0.0K |
12:17 | 568.50 | 568.50 | 568.50 | 568.50 | 0.5K |
12:20 | 568.50 | 568.50 | 568.50 | 568.50 | 0.0K |
12:21 | 568.50 | 568.50 | 568.00 | 568.00 | 0.3K |
12:28 | 568.19 | 568.19 | 568.19 | 568.19 | 0.2K |
12:29 | 568.24 | 568.24 | 568.24 | 568.24 | 0.5K |
12:35 | 568.00 | 568.00 | 568.00 | 568.00 | 0.2K |
12:36 | 567.50 | 567.50 | 567.50 | 567.50 | 0.1K |
12:39 | 567.00 | 567.00 | 567.00 | 567.00 | 0.4K |
12:47 | 567.50 | 567.50 | 567.50 | 567.50 | 0.1K |
12:48 | 567.00 | 567.00 | 567.00 | 567.00 | 0.1K |
12:57 | 566.50 | 566.50 | 566.50 | 566.50 | 0.1K |
12:59 | 566.00 | 566.50 | 566.00 | 566.50 | 0.1K |
13:00 | 566.50 | 566.50 | 566.00 | 566.00 | 1.0K |
13:04 | 565.50 | 565.50 | 565.50 | 565.50 | 0.2K |
13:08 | 565.50 | 565.50 | 565.50 | 565.50 | 0.2K |
13:17 | 566.50 | 566.50 | 566.50 | 566.50 | 0.2K |
13:21 | 566.00 | 566.00 | 566.00 | 566.00 | 0.0K |
13:26 | 565.50 | 565.50 | 565.50 | 565.50 | 0.4K |
13:27 | 565.50 | 565.50 | 565.00 | 565.00 | 0.6K |
13:28 | 564.50 | 564.50 | 564.50 | 564.50 | 0.0K |
13:30 | 565.00 | 565.00 | 565.00 | 565.00 | 0.1K |
13:33 | 564.50 | 564.50 | 564.50 | 564.50 | 0.0K |
13:35 | 564.50 | 564.50 | 564.50 | 564.50 | 0.1K |
13:36 | 564.00 | 564.00 | 564.00 | 564.00 | 0.2K |
13:37 | 564.50 | 564.50 | 564.50 | 564.50 | 0.1K |
13:38 | 565.00 | 565.00 | 565.00 | 565.00 | 0.0K |
13:41 | 565.00 | 565.00 | 565.00 | 565.00 | 0.3K |
13:42 | 565.00 | 565.00 | 565.00 | 565.00 | 0.4K |
13:43 | 564.50 | 564.50 | 564.50 | 564.50 | 0.3K |
13:44 | 564.50 | 564.50 | 564.50 | 564.50 | 0.1K |
13:45 | 564.00 | 564.00 | 564.00 | 564.00 | 0.0K |
13:47 | 563.50 | 563.50 | 563.50 | 563.50 | 0.4K |
13:49 | 563.00 | 563.00 | 563.00 | 563.00 | 0.3K |
13:51 | 562.50 | 562.50 | 562.50 | 562.50 | 0.7K |
13:53 | 562.00 | 562.00 | 562.00 | 562.00 | 0.5K |
13:55 | 562.00 | 562.00 | 562.00 | 562.00 | 0.7K |
13:56 | 562.50 | 562.50 | 562.50 | 562.50 | 0.4K |
14:00 | 562.50 | 562.50 | 562.50 | 562.50 | 0.1K |
14:03 | 561.50 | 561.50 | 561.00 | 561.00 | 0.1K |
14:04 | 561.50 | 562.00 | 561.50 | 562.00 | 0.7K |
14:08 | 562.00 | 562.00 | 562.00 | 562.00 | 0.5K |
14:12 | 561.50 | 561.50 | 561.50 | 561.50 | 0.3K |
14:14 | 562.00 | 562.00 | 562.00 | 562.00 | 0.3K |
14:15 | 562.45 | 563.50 | 562.45 | 563.50 | 1.3K |
14:17 | 563.00 | 563.00 | 563.00 | 563.00 | 0.3K |
14:19 | 564.00 | 564.00 | 564.00 | 564.00 | 0.2K |
14:29 | 564.50 | 564.50 | 564.50 | 564.50 | 1.0K |
14:32 | 565.50 | 565.50 | 564.50 | 565.00 | 1.9K |
14:34 | 564.50 | 565.00 | 564.50 | 565.00 | 0.6K |
14:37 | 565.00 | 565.00 | 565.00 | 565.00 | 0.3K |
14:43 | 565.50 | 565.50 | 565.50 | 565.50 | 0.1K |
14:44 | 565.68 | 565.68 | 565.68 | 565.68 | 2.0K |
14:45 | 565.50 | 565.50 | 565.25 | 565.25 | 0.2K |
14:49 | 566.00 | 566.00 | 566.00 | 566.00 | 0.7K |
14:50 | 565.50 | 565.50 | 565.50 | 565.50 | 0.3K |
14:52 | 566.00 | 566.00 | 566.00 | 566.00 | 0.4K |
14:59 | 566.00 | 566.50 | 566.00 | 566.50 | 0.5K |
15:00 | 566.50 | 566.50 | 566.50 | 566.50 | 0.0K |
15:01 | 566.50 | 566.50 | 566.50 | 566.50 | 0.1K |
15:04 | 567.00 | 567.00 | 567.00 | 567.00 | 0.3K |
15:08 | 567.00 | 567.00 | 566.50 | 566.50 | 0.7K |
15:10 | 566.00 | 566.00 | 566.00 | 566.00 | 0.1K |
15:11 | 566.00 | 566.00 | 565.50 | 565.50 | 0.1K |
15:13 | 566.00 | 566.00 | 566.00 | 566.00 | 0.0K |
15:14 | 565.50 | 565.50 | 565.50 | 565.50 | 0.0K |
15:15 | 565.50 | 565.50 | 565.50 | 565.50 | 0.4K |
15:16 | 566.50 | 566.50 | 566.50 | 566.50 | 0.5K |
15:19 | 566.00 | 566.50 | 566.00 | 566.50 | 0.7K |
15:20 | 566.00 | 566.00 | 566.00 | 566.00 | 0.3K |
15:25 | 565.00 | 565.50 | 565.00 | 565.50 | 0.9K |
15:28 | 566.00 | 566.00 | 566.00 | 566.00 | 0.4K |
15:32 | 565.00 | 565.00 | 565.00 | 565.00 | 0.2K |
15:38 | 567.00 | 567.00 | 567.00 | 567.00 | 1.0K |
15:39 | 566.50 | 566.50 | 566.50 | 566.50 | 0.8K |
15:41 | 567.00 | 567.00 | 567.00 | 567.00 | 1.5K |
15:44 | 566.50 | 566.50 | 566.50 | 566.50 | 0.0K |
15:45 | 566.50 | 566.50 | 566.50 | 566.50 | 0.3K |
15:46 | 566.50 | 566.50 | 566.50 | 566.50 | 0.8K |
15:53 | 567.50 | 567.50 | 567.50 | 567.50 | 0.6K |
15:54 | 568.00 | 568.16 | 568.00 | 568.16 | 0.9K |
15:55 | 568.00 | 568.00 | 568.00 | 568.00 | 0.3K |
15:57 | 568.00 | 568.00 | 568.00 | 568.00 | 0.0K |
15:58 | 568.00 | 568.00 | 568.00 | 568.00 | 0.3K |
15:59 | 568.00 | 568.00 | 568.00 | 568.00 | 0.8K |
16:01 | 568.50 | 568.50 | 568.50 | 568.50 | 2.2K |
16:02 | 568.50 | 568.50 | 568.00 | 568.00 | 1.7K |
16:03 | 568.00 | 568.50 | 568.00 | 568.50 | 1.7K |
16:05 | 569.00 | 569.50 | 569.00 | 569.50 | 1.6K |
16:07 | 569.50 | 569.50 | 569.50 | 569.50 | 0.7K |
16:10 | 569.50 | 569.50 | 569.50 | 569.50 | 0.3K |
16:11 | 570.00 | 570.00 | 569.50 | 569.50 | 1.5K |
16:13 | 569.00 | 569.00 | 569.00 | 569.00 | 0.6K |
16:14 | 569.50 | 569.50 | 569.50 | 569.50 | 0.7K |
16:15 | 570.00 | 570.00 | 570.00 | 570.00 | 2.1K |
16:16 | 569.75 | 569.75 | 569.64 | 569.64 | 0.4K |
16:18 | 570.00 | 570.50 | 570.00 | 570.50 | 3.2K |
16:22 | 571.00 | 571.00 | 570.00 | 570.00 | 1.6K |
16:28 | 570.00 | 570.00 | 569.50 | 569.50 | 3.1K |
16:29 | 570.50 | 570.50 | 570.50 | 570.50 | 0.0K |
16:35 | 568.00 | 568.00 | 568.00 | 568.00 | 1,490.8K |