647.00
Last Update: 2025-10-03
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
08:00 | 581.00 | 581.00 | 571.50 | 574.50 | 1.3K |
08:01 | 576.00 | 576.00 | 576.00 | 576.00 | 0.2K |
08:02 | 578.00 | 578.00 | 578.00 | 578.00 | 0.1K |
08:05 | 574.00 | 574.00 | 574.00 | 574.00 | 0.2K |
08:06 | 574.50 | 574.50 | 574.50 | 574.50 | 0.0K |
08:08 | 573.50 | 573.50 | 573.50 | 573.50 | 0.0K |
08:10 | 573.50 | 575.00 | 573.50 | 575.00 | 1.1K |
08:18 | 576.00 | 576.00 | 576.00 | 576.00 | 0.1K |
08:19 | 575.00 | 575.00 | 575.00 | 575.00 | 0.1K |
08:22 | 574.50 | 574.50 | 574.50 | 574.50 | 0.2K |
08:27 | 573.50 | 573.50 | 573.50 | 573.50 | 0.3K |
08:30 | 573.00 | 573.00 | 572.00 | 572.00 | 0.5K |
08:31 | 573.00 | 573.00 | 573.00 | 573.00 | 0.5K |
08:33 | 575.00 | 575.00 | 575.00 | 575.00 | 0.1K |
08:35 | 575.00 | 575.00 | 575.00 | 575.00 | 0.0K |
08:38 | 574.50 | 575.00 | 574.50 | 575.00 | 1.1K |
08:39 | 575.50 | 575.50 | 575.50 | 575.50 | 0.3K |
08:40 | 576.00 | 576.00 | 576.00 | 576.00 | 0.1K |
08:41 | 575.00 | 576.50 | 575.00 | 576.50 | 0.8K |
08:45 | 575.00 | 575.00 | 575.00 | 575.00 | 0.2K |
08:54 | 575.00 | 575.00 | 574.50 | 574.50 | 0.3K |
08:57 | 576.00 | 576.00 | 576.00 | 576.00 | 0.2K |
09:03 | 573.50 | 573.50 | 573.50 | 573.50 | 0.1K |
09:05 | 574.00 | 574.00 | 574.00 | 574.00 | 0.1K |
09:06 | 575.50 | 576.00 | 575.50 | 576.00 | 0.4K |
09:09 | 575.00 | 575.00 | 575.00 | 575.00 | 0.9K |
09:11 | 575.50 | 575.50 | 575.50 | 575.50 | 0.0K |
09:18 | 575.50 | 575.50 | 575.50 | 575.50 | 0.2K |
09:19 | 575.00 | 575.50 | 575.00 | 575.50 | 0.5K |
09:20 | 575.25 | 576.00 | 575.25 | 576.00 | 0.3K |
09:21 | 575.00 | 575.50 | 575.00 | 575.00 | 2.8K |
09:25 | 574.50 | 574.50 | 574.00 | 574.00 | 0.1K |
09:26 | 574.00 | 574.00 | 574.00 | 574.00 | 0.2K |
09:30 | 574.00 | 574.50 | 574.00 | 574.50 | 0.7K |
09:35 | 574.00 | 575.00 | 574.00 | 575.00 | 0.5K |
09:38 | 575.25 | 575.25 | 575.25 | 575.25 | 0.2K |
09:40 | 575.97 | 575.97 | 575.92 | 575.92 | 4.4K |
09:43 | 575.25 | 575.25 | 575.25 | 575.25 | 0.5K |
09:48 | 574.94 | 574.94 | 574.94 | 574.94 | 0.5K |
09:52 | 576.00 | 576.00 | 576.00 | 576.00 | 0.5K |
09:53 | 576.00 | 576.50 | 576.00 | 576.50 | 0.1K |
09:55 | 575.50 | 575.50 | 575.50 | 575.50 | 0.2K |
09:59 | 575.00 | 575.50 | 575.00 | 575.50 | 0.4K |
10:00 | 575.50 | 575.50 | 575.50 | 575.50 | 0.2K |
10:01 | 575.00 | 575.00 | 575.00 | 575.00 | 0.1K |
10:02 | 574.50 | 574.50 | 574.50 | 574.50 | 0.4K |
10:04 | 575.00 | 575.00 | 575.00 | 575.00 | 0.0K |
10:08 | 575.50 | 575.50 | 575.50 | 575.50 | 0.0K |
10:12 | 577.00 | 577.50 | 577.00 | 577.50 | 0.2K |
10:13 | 577.75 | 578.50 | 577.75 | 578.50 | 4.9K |
10:14 | 578.50 | 578.50 | 578.50 | 578.50 | 0.2K |
10:15 | 579.50 | 579.50 | 579.50 | 579.50 | 0.2K |
10:16 | 578.50 | 578.50 | 578.50 | 578.50 | 25.0K |
10:17 | 580.50 | 581.50 | 580.50 | 581.50 | 1.2K |
10:18 | 581.50 | 581.50 | 581.50 | 581.50 | 0.2K |
10:20 | 582.50 | 582.50 | 581.50 | 581.50 | 0.3K |
10:22 | 582.50 | 582.50 | 582.50 | 582.50 | 0.4K |
10:27 | 583.50 | 583.50 | 583.50 | 583.50 | 3.4K |
10:32 | 585.00 | 585.00 | 584.90 | 584.90 | 0.7K |
10:33 | 585.00 | 585.00 | 584.50 | 584.50 | 0.8K |
10:38 | 584.75 | 585.65 | 584.75 | 585.65 | 1.0K |
10:45 | 585.50 | 585.50 | 585.50 | 585.50 | 1.0K |
10:46 | 585.45 | 585.45 | 585.45 | 585.45 | 0.8K |
10:47 | 584.50 | 584.50 | 584.50 | 584.50 | 1.0K |
10:53 | 583.50 | 583.50 | 583.50 | 583.50 | 0.1K |
10:55 | 584.00 | 584.00 | 584.00 | 584.00 | 0.0K |
10:56 | 584.50 | 584.50 | 584.50 | 584.50 | 0.3K |
11:01 | 584.00 | 584.00 | 584.00 | 584.00 | 0.1K |
11:02 | 585.49 | 585.49 | 585.49 | 585.49 | 0.0K |
11:03 | 585.50 | 585.50 | 585.50 | 585.50 | 0.2K |
11:05 | 585.00 | 585.00 | 585.00 | 585.00 | 0.3K |
11:06 | 584.75 | 584.75 | 584.75 | 584.75 | 0.2K |
11:13 | 585.00 | 585.00 | 584.50 | 584.50 | 0.3K |
11:15 | 585.50 | 585.50 | 585.50 | 585.50 | 0.0K |
11:21 | 585.25 | 585.25 | 585.25 | 585.25 | 1.0K |
11:26 | 585.00 | 585.00 | 585.00 | 585.00 | 0.2K |
11:27 | 583.80 | 585.00 | 583.80 | 585.00 | 1.1K |
11:28 | 584.54 | 584.54 | 584.54 | 584.54 | 1.1K |
11:31 | 584.50 | 585.50 | 584.50 | 585.50 | 0.2K |
11:34 | 584.50 | 584.50 | 584.00 | 584.00 | 0.6K |
11:36 | 584.00 | 584.00 | 584.00 | 584.00 | 0.2K |
11:37 | 584.00 | 584.00 | 584.00 | 584.00 | 0.5K |
11:42 | 584.50 | 584.50 | 583.45 | 584.50 | 80.1K |
11:43 | 583.50 | 583.50 | 583.50 | 583.50 | 0.7K |
11:45 | 584.00 | 584.00 | 584.00 | 584.00 | 0.2K |
11:46 | 584.50 | 584.50 | 583.50 | 583.50 | 1.4K |
11:53 | 582.50 | 582.50 | 582.50 | 582.50 | 0.0K |
12:02 | 581.50 | 581.50 | 581.50 | 581.50 | 0.1K |
12:12 | 581.00 | 581.00 | 581.00 | 581.00 | 0.5K |
12:13 | 581.50 | 581.50 | 581.50 | 581.50 | 0.5K |
12:17 | 580.50 | 580.50 | 580.50 | 580.50 | 0.1K |
12:21 | 580.00 | 580.00 | 580.00 | 580.00 | 0.1K |
12:33 | 578.50 | 578.50 | 578.50 | 578.50 | 2.0K |
12:40 | 578.00 | 578.00 | 578.00 | 578.00 | 0.3K |
12:45 | 577.50 | 577.50 | 577.50 | 577.50 | 2.0K |
12:49 | 578.50 | 579.00 | 578.50 | 579.00 | 1.2K |
12:54 | 580.00 | 580.00 | 580.00 | 580.00 | 0.2K |
12:59 | 580.50 | 580.50 | 580.50 | 580.50 | 0.3K |
13:09 | 580.00 | 580.00 | 580.00 | 580.00 | 1.6K |
13:13 | 580.00 | 580.00 | 580.00 | 580.00 | 0.1K |
13:17 | 580.50 | 580.50 | 580.50 | 580.50 | 0.2K |
13:19 | 580.01 | 580.01 | 580.01 | 580.01 | 0.2K |
13:20 | 580.50 | 580.50 | 580.50 | 580.50 | 0.4K |
13:21 | 581.00 | 581.00 | 580.75 | 580.75 | 0.6K |
13:22 | 580.75 | 580.75 | 580.75 | 580.75 | 0.2K |
13:26 | 581.50 | 581.50 | 581.50 | 581.50 | 0.0K |
13:28 | 582.00 | 582.00 | 582.00 | 582.00 | 0.2K |
13:30 | 582.12 | 582.12 | 582.12 | 582.12 | 0.6K |
13:31 | 582.50 | 582.50 | 581.75 | 581.75 | 0.4K |
13:32 | 582.00 | 582.00 | 582.00 | 582.00 | 0.6K |
13:35 | 581.00 | 581.00 | 581.00 | 581.00 | 0.3K |
13:41 | 581.00 | 581.00 | 580.00 | 580.50 | 0.7K |
13:42 | 581.00 | 581.00 | 581.00 | 581.00 | 0.0K |
13:46 | 582.00 | 582.50 | 582.00 | 582.50 | 0.4K |
13:50 | 581.00 | 581.50 | 581.00 | 581.50 | 6.2K |
13:51 | 581.25 | 581.25 | 581.25 | 581.25 | 0.2K |
13:54 | 582.00 | 582.00 | 581.50 | 581.50 | 0.4K |
13:56 | 581.25 | 581.25 | 581.25 | 581.25 | 0.1K |
13:59 | 581.00 | 581.00 | 581.00 | 581.00 | 0.0K |
14:00 | 581.50 | 581.50 | 581.50 | 581.50 | 0.3K |
14:04 | 582.00 | 582.00 | 581.50 | 582.00 | 1.9K |
14:07 | 582.00 | 582.00 | 582.00 | 582.00 | 0.5K |
14:14 | 581.50 | 581.50 | 581.50 | 581.50 | 0.0K |
14:19 | 581.50 | 581.50 | 580.50 | 580.50 | 2.2K |
14:24 | 580.00 | 580.00 | 580.00 | 580.00 | 0.4K |
14:27 | 580.00 | 580.00 | 580.00 | 580.00 | 1.8K |
14:29 | 580.00 | 580.00 | 580.00 | 580.00 | 0.9K |
14:34 | 579.50 | 579.50 | 579.50 | 579.50 | 0.1K |
14:36 | 580.50 | 580.50 | 580.50 | 580.50 | 1.3K |
14:37 | 581.00 | 581.00 | 581.00 | 581.00 | 0.5K |
14:38 | 581.50 | 581.50 | 581.50 | 581.50 | 0.3K |
14:39 | 582.00 | 582.00 | 582.00 | 582.00 | 0.1K |
14:41 | 581.50 | 581.50 | 581.00 | 581.00 | 0.3K |
14:42 | 581.00 | 581.00 | 581.00 | 581.00 | 0.3K |
14:43 | 581.50 | 581.50 | 581.50 | 581.50 | 0.1K |
14:44 | 581.50 | 581.50 | 581.50 | 581.50 | 0.0K |
14:48 | 581.50 | 583.00 | 581.50 | 582.50 | 3.6K |
14:49 | 582.00 | 582.00 | 581.25 | 581.25 | 0.4K |
14:51 | 581.25 | 581.25 | 581.25 | 581.25 | 0.0K |
14:52 | 582.00 | 582.00 | 582.00 | 582.00 | 0.5K |
14:54 | 581.00 | 581.00 | 581.00 | 581.00 | 0.0K |
14:56 | 582.50 | 582.50 | 582.50 | 582.50 | 0.0K |
15:00 | 582.00 | 582.00 | 582.00 | 582.00 | 0.0K |
15:08 | 580.00 | 580.00 | 580.00 | 580.00 | 1.0K |
15:09 | 580.50 | 580.50 | 580.50 | 580.50 | 0.3K |
15:10 | 581.00 | 581.00 | 581.00 | 581.00 | 0.8K |
15:16 | 581.50 | 581.50 | 580.27 | 580.27 | 1.0K |
15:19 | 582.50 | 582.50 | 582.50 | 582.50 | 0.0K |
15:26 | 582.00 | 582.00 | 582.00 | 582.00 | 0.2K |
15:31 | 582.00 | 582.00 | 582.00 | 582.00 | 0.2K |
15:34 | 582.50 | 582.50 | 581.50 | 581.50 | 0.7K |
15:35 | 581.00 | 581.00 | 581.00 | 581.00 | 0.2K |
15:36 | 580.50 | 580.50 | 580.50 | 580.50 | 0.1K |
15:39 | 580.75 | 580.75 | 580.75 | 580.75 | 0.2K |
15:42 | 580.00 | 580.00 | 579.00 | 579.00 | 4.4K |
15:44 | 579.00 | 579.00 | 579.00 | 579.00 | 0.8K |
15:45 | 579.50 | 579.50 | 579.50 | 579.50 | 1.4K |
15:46 | 580.00 | 580.50 | 580.00 | 580.50 | 0.5K |
15:47 | 581.00 | 581.50 | 581.00 | 581.50 | 1.0K |
15:48 | 581.50 | 581.50 | 581.50 | 581.50 | 0.7K |
15:49 | 581.50 | 581.50 | 581.50 | 581.50 | 0.3K |
15:55 | 580.58 | 580.58 | 580.58 | 580.58 | 2.1K |
15:56 | 581.00 | 581.00 | 581.00 | 581.00 | 1.2K |
15:57 | 581.00 | 581.00 | 581.00 | 581.00 | 0.1K |
15:59 | 582.00 | 582.00 | 582.00 | 582.00 | 0.6K |
16:05 | 581.00 | 581.00 | 581.00 | 581.00 | 0.4K |
16:10 | 580.50 | 580.50 | 580.50 | 580.50 | 0.3K |
16:11 | 581.00 | 581.00 | 580.00 | 580.00 | 1.3K |
16:15 | 581.00 | 582.50 | 580.00 | 582.50 | 5.8K |
16:17 | 582.50 | 582.50 | 582.50 | 582.50 | 1.9K |
16:19 | 583.00 | 583.00 | 583.00 | 583.00 | 0.3K |
16:21 | 583.00 | 583.00 | 583.00 | 583.00 | 1.1K |
16:22 | 583.50 | 583.50 | 583.50 | 583.50 | 0.9K |
16:23 | 584.00 | 584.00 | 584.00 | 584.00 | 0.4K |
16:24 | 583.00 | 583.00 | 582.50 | 582.50 | 2.2K |
16:25 | 583.00 | 583.00 | 583.00 | 583.00 | 1.1K |
16:26 | 582.50 | 582.50 | 582.50 | 582.50 | 0.1K |
16:27 | 583.00 | 583.00 | 583.00 | 583.00 | 0.0K |
16:28 | 583.00 | 583.50 | 583.00 | 583.00 | 1.0K |
16:29 | 583.00 | 584.50 | 582.00 | 584.50 | 8.1K |
16:35 | 579.50 | 579.50 | 579.50 | 579.50 | 250.8K |