634.00
Last Update: 2025-10-02
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 568.00 | 575.50 | 568.00 | 575.50 | 0.2K |
| 08:07 | 578.00 | 578.00 | 578.00 | 578.00 | 0.0K |
| 08:08 | 576.50 | 576.50 | 576.50 | 576.50 | 0.2K |
| 08:09 | 578.50 | 578.50 | 578.50 | 578.50 | 0.1K |
| 08:11 | 579.50 | 580.50 | 579.00 | 580.50 | 11.3K |
| 08:12 | 580.00 | 581.50 | 579.50 | 581.50 | 14.5K |
| 08:13 | 581.00 | 581.00 | 580.00 | 580.00 | 19.4K |
| 08:14 | 580.00 | 582.50 | 580.00 | 580.00 | 8.2K |
| 08:15 | 582.00 | 582.00 | 582.00 | 582.00 | 0.3K |
| 08:16 | 585.00 | 585.50 | 585.00 | 585.50 | 7.9K |
| 08:18 | 584.50 | 586.00 | 584.00 | 586.00 | 1.5K |
| 08:20 | 586.00 | 586.00 | 586.00 | 586.00 | 0.8K |
| 08:23 | 584.50 | 584.50 | 584.50 | 584.50 | 5.0K |
| 08:25 | 586.00 | 586.00 | 586.00 | 586.00 | 1.1K |
| 08:26 | 586.50 | 586.50 | 586.50 | 586.50 | 0.0K |
| 08:27 | 586.25 | 586.25 | 585.50 | 585.50 | 0.4K |
| 08:28 | 584.00 | 584.00 | 583.50 | 583.50 | 0.7K |
| 08:30 | 583.00 | 583.00 | 581.00 | 582.50 | 27.3K |
| 08:31 | 582.00 | 582.00 | 581.00 | 581.00 | 17.7K |
| 08:32 | 581.00 | 582.00 | 581.00 | 582.00 | 9.0K |
| 08:33 | 581.50 | 581.50 | 581.00 | 581.00 | 2.3K |
| 08:34 | 581.00 | 581.00 | 580.50 | 580.50 | 0.7K |
| 08:35 | 580.50 | 580.50 | 580.50 | 580.50 | 0.5K |
| 08:37 | 581.00 | 582.50 | 581.00 | 582.00 | 3.8K |
| 08:38 | 582.00 | 582.00 | 581.00 | 581.00 | 0.9K |
| 08:42 | 581.50 | 582.00 | 581.50 | 582.00 | 1.7K |
| 08:45 | 583.50 | 583.50 | 582.50 | 582.50 | 2.4K |
| 08:47 | 582.00 | 582.00 | 582.00 | 582.00 | 0.5K |
| 08:48 | 581.50 | 581.50 | 581.50 | 581.50 | 1.0K |
| 08:49 | 581.00 | 581.00 | 581.00 | 581.00 | 0.2K |
| 08:52 | 581.00 | 581.00 | 581.00 | 581.00 | 0.5K |
| 08:54 | 581.00 | 581.00 | 581.00 | 581.00 | 0.2K |
| 08:55 | 582.00 | 583.00 | 582.00 | 583.00 | 0.9K |
| 08:56 | 582.50 | 582.50 | 582.50 | 582.50 | 0.5K |
| 08:57 | 582.00 | 582.00 | 582.00 | 582.00 | 1.9K |
| 08:58 | 581.50 | 581.50 | 581.50 | 581.50 | 0.4K |
| 09:00 | 580.50 | 580.50 | 580.00 | 580.00 | 0.4K |
| 09:02 | 579.50 | 579.50 | 579.50 | 579.50 | 0.1K |
| 09:04 | 580.50 | 580.50 | 580.50 | 580.50 | 0.0K |
| 09:05 | 579.50 | 579.50 | 579.50 | 579.50 | 1.2K |
| 09:06 | 579.00 | 579.00 | 579.00 | 579.00 | 0.5K |
| 09:08 | 579.50 | 579.50 | 579.50 | 579.50 | 0.0K |
| 09:11 | 580.00 | 580.00 | 580.00 | 580.00 | 0.9K |
| 09:12 | 580.00 | 580.00 | 580.00 | 580.00 | 1.6K |
| 09:16 | 579.50 | 579.50 | 579.00 | 579.00 | 0.9K |
| 09:17 | 578.50 | 578.50 | 577.50 | 577.50 | 1.1K |
| 09:18 | 577.00 | 577.00 | 577.00 | 577.00 | 0.1K |
| 09:20 | 576.50 | 577.50 | 576.50 | 577.50 | 1.6K |
| 09:22 | 577.00 | 577.00 | 576.00 | 576.00 | 2.0K |
| 09:24 | 576.50 | 577.00 | 576.50 | 577.00 | 1.0K |
| 09:26 | 576.50 | 576.50 | 576.50 | 576.50 | 1.1K |
| 09:29 | 576.00 | 576.00 | 576.00 | 576.00 | 2.2K |
| 09:30 | 575.50 | 576.00 | 575.50 | 575.50 | 3.0K |
| 09:31 | 575.00 | 575.50 | 575.00 | 575.50 | 2.1K |
| 09:33 | 575.00 | 575.00 | 574.50 | 574.50 | 2.3K |
| 09:35 | 574.50 | 574.50 | 574.50 | 574.50 | 1.0K |
| 09:36 | 574.00 | 574.00 | 573.50 | 573.50 | 0.3K |
| 09:37 | 573.00 | 573.00 | 573.00 | 573.00 | 0.1K |
| 09:39 | 572.50 | 572.50 | 572.00 | 572.00 | 0.2K |
| 09:45 | 572.50 | 572.50 | 572.00 | 572.25 | 0.5K |
| 09:46 | 572.00 | 572.00 | 572.00 | 572.00 | 0.0K |
| 09:47 | 571.50 | 571.50 | 571.50 | 571.50 | 0.1K |
| 09:50 | 571.50 | 571.75 | 571.50 | 571.75 | 0.4K |
| 09:51 | 571.50 | 571.50 | 571.50 | 571.50 | 0.0K |
| 09:52 | 571.00 | 571.00 | 571.00 | 571.00 | 0.1K |
| 09:54 | 570.86 | 570.86 | 570.86 | 570.86 | 0.6K |
| 09:56 | 570.50 | 570.50 | 570.50 | 570.50 | 0.2K |
| 10:01 | 570.50 | 570.50 | 570.50 | 570.50 | 1.1K |
| 10:02 | 570.50 | 571.00 | 570.50 | 571.00 | 4.8K |
| 10:03 | 570.50 | 570.50 | 570.50 | 570.50 | 0.6K |
| 10:04 | 570.00 | 570.00 | 570.00 | 570.00 | 0.7K |
| 10:05 | 570.00 | 570.00 | 570.00 | 570.00 | 10.3K |
| 10:06 | 570.00 | 570.00 | 569.50 | 569.50 | 0.6K |
| 10:08 | 569.00 | 569.50 | 569.00 | 569.50 | 0.6K |
| 10:09 | 569.50 | 569.50 | 569.00 | 569.00 | 0.6K |
| 10:10 | 569.50 | 569.50 | 569.50 | 569.50 | 0.0K |
| 10:11 | 570.00 | 570.00 | 570.00 | 570.00 | 2.1K |
| 10:14 | 569.50 | 569.50 | 569.50 | 569.50 | 0.6K |
| 10:17 | 569.50 | 569.50 | 569.50 | 569.50 | 0.9K |
| 10:19 | 570.00 | 570.00 | 570.00 | 570.00 | 0.0K |
| 10:20 | 570.00 | 570.00 | 570.00 | 570.00 | 0.2K |
| 10:21 | 570.00 | 570.00 | 570.00 | 570.00 | 0.6K |
| 10:22 | 570.00 | 570.00 | 570.00 | 570.00 | 0.1K |
| 10:23 | 570.00 | 570.50 | 570.00 | 570.50 | 3.6K |
| 10:25 | 570.00 | 570.00 | 570.00 | 570.00 | 1.5K |
| 10:27 | 570.00 | 570.00 | 570.00 | 570.00 | 0.6K |
| 10:28 | 570.50 | 570.50 | 570.50 | 570.50 | 0.3K |
| 10:30 | 570.50 | 571.00 | 570.50 | 570.50 | 1.2K |
| 10:31 | 571.00 | 571.00 | 571.00 | 571.00 | 1.0K |
| 10:33 | 571.00 | 571.00 | 571.00 | 571.00 | 0.3K |
| 10:34 | 571.00 | 571.50 | 571.00 | 571.50 | 0.2K |
| 10:35 | 571.00 | 572.50 | 571.00 | 572.50 | 1.1K |
| 10:37 | 572.50 | 572.50 | 572.50 | 572.50 | 0.0K |
| 10:39 | 573.00 | 573.00 | 573.00 | 573.00 | 0.1K |
| 10:45 | 573.00 | 573.00 | 573.00 | 573.00 | 0.5K |
| 10:47 | 572.00 | 572.00 | 572.00 | 572.00 | 1.1K |
| 10:48 | 572.62 | 572.62 | 572.50 | 572.50 | 1.2K |
| 10:50 | 573.50 | 573.50 | 573.50 | 573.50 | 0.6K |
| 10:53 | 573.00 | 573.00 | 573.00 | 573.00 | 0.2K |
| 10:54 | 572.50 | 572.50 | 572.50 | 572.50 | 0.1K |
| 10:56 | 573.00 | 573.00 | 573.00 | 573.00 | 0.0K |
| 10:59 | 571.50 | 571.50 | 571.50 | 571.50 | 2.3K |
| 11:06 | 571.36 | 571.36 | 571.36 | 571.36 | 1.3K |
| 11:09 | 571.00 | 571.00 | 571.00 | 571.00 | 1.3K |
| 11:10 | 571.50 | 571.50 | 571.50 | 571.50 | 0.2K |
| 11:15 | 571.00 | 571.50 | 571.00 | 571.50 | 1.4K |
| 11:25 | 572.00 | 572.00 | 572.00 | 572.00 | 0.0K |
| 11:27 | 571.00 | 571.00 | 571.00 | 571.00 | 0.8K |
| 11:30 | 570.50 | 571.50 | 570.50 | 571.50 | 2.7K |
| 11:34 | 571.10 | 571.10 | 570.50 | 570.50 | 3.3K |
| 11:35 | 570.00 | 570.50 | 570.00 | 570.50 | 9.0K |
| 11:40 | 571.00 | 571.00 | 571.00 | 571.00 | 0.0K |
| 11:42 | 571.00 | 571.50 | 571.00 | 571.50 | 0.5K |
| 11:46 | 571.50 | 571.50 | 571.50 | 571.50 | 0.0K |
| 11:50 | 571.00 | 571.00 | 570.50 | 570.50 | 0.8K |
| 11:52 | 570.50 | 570.50 | 570.50 | 570.50 | 0.1K |
| 11:56 | 570.00 | 570.50 | 570.00 | 570.50 | 0.2K |
| 11:57 | 571.00 | 571.00 | 570.50 | 570.50 | 0.8K |
| 12:00 | 571.00 | 571.00 | 571.00 | 571.00 | 0.2K |
| 12:02 | 570.50 | 570.50 | 570.50 | 570.50 | 1.7K |
| 12:04 | 571.00 | 571.00 | 571.00 | 571.00 | 0.1K |
| 12:06 | 571.25 | 571.25 | 571.25 | 571.25 | 0.2K |
| 12:10 | 571.00 | 571.00 | 571.00 | 571.00 | 0.9K |
| 12:11 | 570.50 | 570.50 | 570.00 | 570.00 | 0.8K |
| 12:23 | 569.50 | 569.50 | 569.50 | 569.50 | 0.4K |
| 12:26 | 570.00 | 570.00 | 570.00 | 570.00 | 0.4K |
| 12:29 | 570.00 | 570.00 | 570.00 | 570.00 | 3.0K |
| 12:31 | 569.50 | 569.50 | 569.50 | 569.50 | 2.0K |
| 12:32 | 570.50 | 570.50 | 569.50 | 569.50 | 0.2K |
| 12:37 | 569.50 | 569.50 | 569.50 | 569.50 | 0.6K |
| 12:38 | 569.50 | 569.50 | 569.50 | 569.50 | 0.3K |
| 12:41 | 569.00 | 569.00 | 569.00 | 569.00 | 0.5K |
| 12:42 | 569.00 | 569.00 | 569.00 | 569.00 | 1.6K |
| 12:43 | 569.00 | 569.00 | 569.00 | 569.00 | 0.1K |
| 12:47 | 568.50 | 568.50 | 568.00 | 568.00 | 2.0K |
| 12:48 | 568.50 | 568.50 | 568.50 | 568.50 | 0.6K |
| 12:51 | 569.00 | 569.00 | 569.00 | 569.00 | 0.1K |
| 12:57 | 569.00 | 569.00 | 569.00 | 569.00 | 0.4K |
| 12:58 | 569.00 | 569.00 | 569.00 | 569.00 | 0.4K |
| 12:59 | 569.00 | 569.00 | 569.00 | 569.00 | 0.0K |
| 13:00 | 569.00 | 569.00 | 569.00 | 569.00 | 0.2K |
| 13:02 | 568.50 | 568.50 | 568.50 | 568.50 | 0.1K |
| 13:05 | 568.50 | 568.50 | 568.50 | 568.50 | 0.3K |
| 13:08 | 568.50 | 570.00 | 568.50 | 570.00 | 1.4K |
| 13:09 | 570.50 | 570.50 | 570.50 | 570.50 | 0.0K |
| 13:10 | 570.50 | 570.50 | 570.00 | 570.00 | 0.2K |
| 13:15 | 570.50 | 570.50 | 570.50 | 570.50 | 0.1K |
| 13:17 | 570.00 | 570.00 | 570.00 | 570.00 | 0.0K |
| 13:21 | 569.00 | 569.00 | 568.50 | 568.50 | 1.6K |
| 13:23 | 569.50 | 569.50 | 569.50 | 569.50 | 0.2K |
| 13:24 | 569.00 | 569.00 | 569.00 | 569.00 | 0.1K |
| 13:26 | 569.00 | 569.00 | 569.00 | 569.00 | 0.2K |
| 13:27 | 568.50 | 569.00 | 568.50 | 569.00 | 0.6K |
| 13:30 | 569.00 | 569.00 | 569.00 | 569.00 | 0.4K |
| 13:31 | 569.50 | 569.50 | 569.50 | 569.50 | 0.4K |
| 13:32 | 569.00 | 569.00 | 569.00 | 569.00 | 0.1K |
| 13:35 | 569.00 | 569.00 | 568.50 | 568.50 | 0.4K |
| 13:37 | 569.00 | 569.00 | 569.00 | 569.00 | 0.0K |
| 13:40 | 569.01 | 569.01 | 569.01 | 569.01 | 4.7K |
| 13:41 | 569.00 | 569.00 | 569.00 | 569.00 | 0.6K |
| 13:42 | 569.00 | 569.00 | 569.00 | 569.00 | 0.2K |
| 13:43 | 568.50 | 568.50 | 568.50 | 568.50 | 0.1K |
| 13:45 | 568.50 | 568.50 | 567.50 | 567.50 | 2.3K |
| 13:47 | 567.50 | 567.50 | 567.50 | 567.50 | 0.3K |
| 13:50 | 568.00 | 568.00 | 568.00 | 568.00 | 0.3K |
| 13:52 | 567.50 | 568.50 | 567.00 | 567.00 | 1.3K |
| 13:53 | 567.00 | 567.00 | 567.00 | 567.00 | 5.6K |
| 13:55 | 567.50 | 567.50 | 567.50 | 567.50 | 0.3K |
| 13:58 | 568.00 | 568.00 | 568.00 | 568.00 | 1.0K |
| 13:59 | 568.00 | 568.00 | 568.00 | 568.00 | 0.2K |
| 14:01 | 567.50 | 567.50 | 567.50 | 567.50 | 0.5K |
| 14:04 | 567.00 | 568.00 | 567.00 | 568.00 | 0.0K |
| 14:06 | 567.00 | 567.00 | 566.50 | 566.50 | 0.5K |
| 14:07 | 566.50 | 566.50 | 566.50 | 566.50 | 0.0K |
| 14:08 | 566.00 | 566.00 | 566.00 | 566.00 | 0.1K |
| 14:10 | 565.50 | 566.00 | 565.50 | 566.00 | 1.0K |
| 14:15 | 566.50 | 566.50 | 566.50 | 566.50 | 0.6K |
| 14:16 | 567.00 | 567.00 | 567.00 | 567.00 | 0.5K |
| 14:19 | 566.50 | 566.50 | 566.00 | 566.00 | 0.3K |
| 14:20 | 566.00 | 566.00 | 566.00 | 566.00 | 0.1K |
| 14:21 | 565.50 | 565.50 | 565.50 | 565.50 | 0.8K |
| 14:22 | 566.00 | 566.00 | 566.00 | 566.00 | 0.7K |
| 14:23 | 566.50 | 566.50 | 566.50 | 566.50 | 0.1K |
| 14:27 | 566.00 | 566.00 | 566.00 | 566.00 | 0.0K |
| 14:30 | 566.50 | 566.50 | 565.50 | 565.50 | 7.3K |
| 14:31 | 565.50 | 565.50 | 565.00 | 565.00 | 0.9K |
| 14:33 | 564.00 | 564.00 | 564.00 | 564.00 | 0.1K |
| 14:34 | 564.00 | 564.00 | 563.50 | 563.50 | 1.2K |
| 14:35 | 564.00 | 564.00 | 564.00 | 564.00 | 0.0K |
| 14:36 | 563.00 | 563.00 | 563.00 | 563.00 | 0.0K |
| 14:37 | 563.50 | 563.50 | 563.50 | 563.50 | 0.1K |
| 14:38 | 563.00 | 564.00 | 563.00 | 564.00 | 1.3K |
| 14:39 | 564.50 | 564.50 | 564.50 | 564.50 | 0.4K |
| 14:40 | 564.50 | 564.50 | 564.50 | 564.50 | 0.0K |
| 14:41 | 564.00 | 564.00 | 564.00 | 564.00 | 0.2K |
| 14:43 | 565.00 | 565.00 | 565.00 | 565.00 | 1.0K |
| 14:51 | 565.00 | 565.00 | 565.00 | 565.00 | 0.2K |
| 14:52 | 564.50 | 564.50 | 564.00 | 564.00 | 1.2K |
| 14:53 | 563.50 | 563.50 | 563.50 | 563.50 | 0.1K |
| 14:54 | 566.39 | 566.39 | 566.39 | 566.39 | 0.8K |
| 14:55 | 564.00 | 564.50 | 564.00 | 564.50 | 0.3K |
| 14:57 | 565.00 | 565.00 | 565.00 | 565.00 | 0.0K |
| 14:58 | 564.72 | 564.72 | 564.72 | 564.72 | 0.1K |
| 14:59 | 564.00 | 565.50 | 563.50 | 565.00 | 121.2K |
| 15:00 | 565.50 | 565.50 | 565.50 | 565.50 | 0.6K |
| 15:02 | 564.00 | 564.00 | 564.00 | 564.00 | 0.3K |
| 15:04 | 565.00 | 565.00 | 565.00 | 565.00 | 0.3K |
| 15:05 | 565.50 | 565.50 | 565.50 | 565.50 | 0.2K |
| 15:07 | 566.00 | 566.00 | 566.00 | 566.00 | 0.4K |
| 15:10 | 567.00 | 567.00 | 567.00 | 567.00 | 0.5K |
| 15:11 | 566.50 | 566.50 | 566.50 | 566.50 | 0.6K |
| 15:13 | 566.50 | 566.50 | 566.50 | 566.50 | 0.1K |
| 15:14 | 566.50 | 566.50 | 566.50 | 566.50 | 0.4K |
| 15:15 | 566.00 | 566.00 | 566.00 | 566.00 | 0.0K |
| 15:18 | 566.50 | 566.50 | 565.00 | 565.00 | 3.2K |
| 15:19 | 564.50 | 564.50 | 564.00 | 564.00 | 0.4K |
| 15:20 | 564.50 | 565.00 | 564.50 | 565.00 | 1.9K |
| 15:21 | 564.50 | 564.50 | 563.84 | 563.84 | 1.0K |
| 15:22 | 563.50 | 563.50 | 563.50 | 563.50 | 0.1K |
| 15:23 | 563.50 | 563.50 | 563.50 | 563.50 | 1.1K |
| 15:24 | 563.00 | 563.00 | 563.00 | 563.00 | 0.5K |
| 15:26 | 564.00 | 564.00 | 564.00 | 564.00 | 1.7K |
| 15:27 | 563.50 | 564.50 | 563.50 | 564.50 | 0.7K |
| 15:29 | 565.00 | 565.00 | 565.00 | 565.00 | 0.3K |
| 15:30 | 564.50 | 564.50 | 564.50 | 564.50 | 0.1K |
| 15:31 | 564.10 | 564.10 | 564.10 | 564.10 | 5.1K |
| 15:32 | 564.50 | 564.50 | 564.50 | 564.50 | 0.0K |
| 15:36 | 565.00 | 565.00 | 565.00 | 565.00 | 0.1K |
| 15:38 | 565.26 | 566.00 | 565.26 | 566.00 | 1.1K |
| 15:39 | 565.50 | 565.50 | 565.50 | 565.50 | 5.2K |
| 15:40 | 566.00 | 566.00 | 565.50 | 565.50 | 1.1K |
| 15:41 | 565.50 | 565.50 | 565.00 | 565.00 | 0.3K |
| 15:42 | 565.00 | 565.00 | 564.50 | 564.50 | 2.0K |
| 15:43 | 564.50 | 564.50 | 564.50 | 564.50 | 0.1K |
| 15:44 | 564.00 | 565.00 | 564.00 | 565.00 | 0.8K |
| 15:46 | 565.50 | 565.50 | 565.00 | 565.00 | 0.7K |
| 15:47 | 564.96 | 564.96 | 564.96 | 564.96 | 0.6K |
| 15:48 | 564.50 | 564.50 | 564.50 | 564.50 | 1.3K |
| 15:49 | 565.00 | 565.00 | 564.50 | 564.50 | 1.2K |
| 15:51 | 565.00 | 565.00 | 565.00 | 565.00 | 0.0K |
| 15:55 | 564.00 | 564.00 | 563.75 | 564.00 | 2.8K |
| 15:56 | 564.50 | 564.50 | 564.50 | 564.50 | 0.4K |
| 15:57 | 564.00 | 564.00 | 564.00 | 564.00 | 0.0K |
| 15:59 | 564.50 | 564.50 | 564.50 | 564.50 | 0.1K |
| 16:00 | 565.00 | 565.00 | 564.50 | 565.00 | 2.2K |
| 16:03 | 565.00 | 565.00 | 565.00 | 565.00 | 0.0K |
| 16:04 | 564.50 | 565.00 | 564.50 | 565.00 | 0.7K |
| 16:05 | 565.50 | 565.50 | 565.50 | 565.50 | 0.4K |
| 16:06 | 565.50 | 565.50 | 565.00 | 565.00 | 1.5K |
| 16:13 | 565.50 | 565.50 | 564.50 | 564.50 | 1.0K |
| 16:16 | 564.50 | 564.50 | 564.50 | 564.50 | 0.4K |
| 16:19 | 564.00 | 564.00 | 564.00 | 564.00 | 0.2K |
| 16:20 | 564.00 | 564.00 | 564.00 | 564.00 | 0.8K |
| 16:21 | 564.00 | 564.35 | 564.00 | 564.35 | 0.9K |
| 16:22 | 564.00 | 564.00 | 564.00 | 564.00 | 0.1K |
| 16:23 | 563.50 | 563.50 | 563.50 | 563.50 | 0.7K |
| 16:24 | 563.50 | 563.50 | 563.50 | 563.50 | 0.2K |
| 16:25 | 563.00 | 563.00 | 562.50 | 562.50 | 0.9K |
| 16:26 | 563.50 | 563.50 | 563.00 | 563.00 | 0.2K |
| 16:27 | 563.50 | 563.50 | 563.50 | 563.50 | 0.0K |
| 16:28 | 562.50 | 562.50 | 562.50 | 562.50 | 0.1K |
| 16:29 | 562.00 | 563.00 | 562.00 | 563.00 | 0.3K |
| 16:35 | 564.50 | 564.50 | 564.50 | 564.50 | 190.3K |