634.00
Last Update: 2025-10-02
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 531.00 | 534.00 | 531.00 | 534.00 | 50.9K |
| 08:01 | 532.00 | 533.75 | 532.00 | 533.75 | 0.7K |
| 08:02 | 533.50 | 534.50 | 533.50 | 534.50 | 1.4K |
| 08:03 | 533.50 | 533.50 | 533.50 | 533.50 | 1.2K |
| 08:04 | 534.25 | 535.50 | 534.25 | 535.50 | 1.1K |
| 08:05 | 535.50 | 535.50 | 535.50 | 535.50 | 0.4K |
| 08:06 | 537.00 | 538.50 | 537.00 | 537.50 | 1.0K |
| 08:09 | 540.50 | 540.50 | 540.50 | 540.50 | 0.3K |
| 08:10 | 542.00 | 542.00 | 542.00 | 542.00 | 0.0K |
| 08:13 | 539.50 | 540.00 | 539.50 | 540.00 | 0.5K |
| 08:14 | 541.00 | 541.00 | 539.50 | 539.50 | 0.5K |
| 08:15 | 539.00 | 539.50 | 539.00 | 539.50 | 0.5K |
| 08:19 | 537.00 | 537.00 | 537.00 | 537.00 | 1.1K |
| 08:20 | 538.50 | 539.00 | 538.50 | 539.00 | 0.2K |
| 08:21 | 538.50 | 539.00 | 537.50 | 537.50 | 0.0K |
| 08:25 | 536.50 | 536.50 | 536.50 | 536.50 | 1.0K |
| 08:26 | 536.50 | 536.50 | 536.50 | 536.50 | 0.3K |
| 08:29 | 536.50 | 541.50 | 536.50 | 541.50 | 1.4K |
| 08:30 | 541.50 | 541.50 | 540.50 | 540.50 | 1.1K |
| 08:31 | 539.50 | 540.00 | 539.50 | 540.00 | 1.6K |
| 08:32 | 540.25 | 540.25 | 539.50 | 540.00 | 0.2K |
| 08:33 | 540.00 | 540.00 | 540.00 | 540.00 | 1.5K |
| 08:38 | 539.50 | 539.50 | 539.50 | 539.50 | 1.0K |
| 08:41 | 540.50 | 540.50 | 540.50 | 540.50 | 0.7K |
| 08:42 | 540.25 | 540.50 | 540.25 | 540.50 | 10.2K |
| 08:43 | 541.50 | 542.50 | 541.00 | 542.50 | 0.4K |
| 08:44 | 543.00 | 543.00 | 543.00 | 543.00 | 0.0K |
| 08:45 | 542.00 | 542.00 | 541.50 | 541.50 | 0.4K |
| 08:47 | 540.50 | 541.00 | 540.50 | 541.00 | 0.4K |
| 08:49 | 540.50 | 540.62 | 540.50 | 540.50 | 2.0K |
| 08:50 | 541.00 | 541.00 | 540.50 | 540.50 | 0.2K |
| 08:54 | 540.50 | 540.50 | 540.50 | 540.50 | 0.2K |
| 08:55 | 540.00 | 540.00 | 540.00 | 540.00 | 0.0K |
| 08:57 | 540.50 | 540.50 | 540.50 | 540.50 | 0.1K |
| 08:58 | 541.00 | 541.00 | 541.00 | 541.00 | 0.0K |
| 09:00 | 540.50 | 540.50 | 539.50 | 539.50 | 0.6K |
| 09:01 | 538.20 | 538.20 | 538.20 | 538.20 | 0.9K |
| 09:02 | 537.50 | 537.50 | 537.50 | 537.50 | 0.1K |
| 09:03 | 537.50 | 537.50 | 537.50 | 537.50 | 0.0K |
| 09:05 | 537.50 | 537.50 | 537.50 | 537.50 | 1.0K |
| 09:06 | 538.00 | 538.50 | 538.00 | 538.50 | 0.7K |
| 09:08 | 538.50 | 538.50 | 538.50 | 538.50 | 0.1K |
| 09:09 | 539.00 | 539.00 | 538.50 | 538.50 | 0.6K |
| 09:10 | 538.50 | 538.50 | 538.50 | 538.50 | 0.0K |
| 09:12 | 539.00 | 539.00 | 539.00 | 539.00 | 0.2K |
| 09:13 | 539.00 | 539.00 | 539.00 | 539.00 | 0.7K |
| 09:14 | 539.00 | 539.00 | 539.00 | 539.00 | 0.4K |
| 09:16 | 539.50 | 539.50 | 539.50 | 539.50 | 0.1K |
| 09:17 | 539.00 | 539.00 | 539.00 | 539.00 | 0.1K |
| 09:18 | 539.00 | 539.00 | 539.00 | 539.00 | 0.1K |
| 09:19 | 538.50 | 539.50 | 538.50 | 539.50 | 0.4K |
| 09:20 | 539.50 | 539.50 | 539.50 | 539.50 | 0.1K |
| 09:22 | 540.00 | 540.00 | 540.00 | 540.00 | 0.4K |
| 09:24 | 540.00 | 540.00 | 540.00 | 540.00 | 0.2K |
| 09:25 | 540.00 | 540.00 | 540.00 | 540.00 | 0.1K |
| 09:30 | 540.00 | 540.00 | 540.00 | 540.00 | 0.1K |
| 09:31 | 539.50 | 539.50 | 539.00 | 539.00 | 0.7K |
| 09:34 | 539.00 | 539.00 | 539.00 | 539.00 | 0.3K |
| 09:37 | 538.50 | 538.50 | 538.50 | 538.50 | 0.2K |
| 09:39 | 539.00 | 539.00 | 539.00 | 539.00 | 0.6K |
| 09:43 | 540.00 | 540.50 | 540.00 | 540.50 | 0.9K |
| 09:45 | 540.00 | 540.00 | 540.00 | 540.00 | 0.3K |
| 09:47 | 540.50 | 540.50 | 540.50 | 540.50 | 0.1K |
| 09:48 | 540.00 | 540.50 | 540.00 | 540.50 | 0.3K |
| 09:49 | 540.50 | 540.50 | 540.50 | 540.50 | 0.5K |
| 09:50 | 541.00 | 541.50 | 540.50 | 540.50 | 1.9K |
| 09:54 | 539.50 | 539.50 | 539.50 | 539.50 | 0.8K |
| 09:55 | 539.50 | 539.50 | 539.50 | 539.50 | 0.0K |
| 09:57 | 539.00 | 539.00 | 539.00 | 539.00 | 1.1K |
| 09:58 | 539.75 | 539.75 | 539.75 | 539.75 | 0.1K |
| 10:00 | 539.89 | 540.50 | 539.89 | 540.50 | 1.2K |
| 10:01 | 539.50 | 539.50 | 539.50 | 539.50 | 0.3K |
| 10:02 | 539.50 | 539.50 | 539.50 | 539.50 | 0.2K |
| 10:03 | 540.00 | 540.00 | 539.50 | 540.00 | 0.3K |
| 10:07 | 538.50 | 538.50 | 538.50 | 538.50 | 0.3K |
| 10:10 | 539.00 | 539.00 | 539.00 | 539.00 | 0.2K |
| 10:11 | 538.50 | 539.50 | 538.50 | 539.00 | 1.0K |
| 10:14 | 538.50 | 538.50 | 538.50 | 538.50 | 0.5K |
| 10:15 | 538.50 | 538.50 | 538.50 | 538.50 | 0.0K |
| 10:16 | 538.50 | 538.50 | 538.50 | 538.50 | 0.2K |
| 10:18 | 538.50 | 538.50 | 538.50 | 538.50 | 0.5K |
| 10:22 | 538.00 | 538.00 | 538.00 | 538.00 | 0.0K |
| 10:27 | 538.50 | 538.50 | 538.50 | 538.50 | 0.0K |
| 10:29 | 538.50 | 539.00 | 538.50 | 539.00 | 0.5K |
| 10:30 | 538.50 | 538.50 | 538.50 | 538.50 | 0.1K |
| 10:34 | 538.50 | 538.50 | 538.50 | 538.50 | 0.3K |
| 10:35 | 539.00 | 539.00 | 539.00 | 539.00 | 0.0K |
| 10:45 | 539.00 | 539.00 | 539.00 | 539.00 | 0.5K |
| 10:48 | 538.50 | 538.50 | 538.50 | 538.50 | 0.6K |
| 10:49 | 538.50 | 538.50 | 538.50 | 538.50 | 0.2K |
| 10:54 | 538.50 | 538.50 | 538.50 | 538.50 | 0.2K |
| 10:55 | 538.50 | 538.50 | 538.50 | 538.50 | 0.8K |
| 10:56 | 539.00 | 539.00 | 539.00 | 539.00 | 0.4K |
| 10:59 | 539.00 | 539.00 | 539.00 | 539.00 | 0.6K |
| 11:01 | 539.00 | 539.00 | 539.00 | 539.00 | 0.4K |
| 11:05 | 538.50 | 538.50 | 538.50 | 538.50 | 1.4K |
| 11:06 | 538.50 | 538.50 | 538.50 | 538.50 | 0.4K |
| 11:10 | 538.25 | 538.50 | 538.25 | 538.50 | 7.7K |
| 11:12 | 538.50 | 538.50 | 538.50 | 538.50 | 0.2K |
| 11:13 | 538.50 | 538.50 | 538.50 | 538.50 | 1.3K |
| 11:16 | 538.45 | 538.45 | 538.45 | 538.45 | 0.8K |
| 11:17 | 538.00 | 538.50 | 538.00 | 538.50 | 0.4K |
| 11:19 | 537.50 | 537.50 | 537.50 | 537.50 | 0.2K |
| 11:20 | 537.50 | 537.50 | 537.50 | 537.50 | 0.2K |
| 11:22 | 538.00 | 538.00 | 538.00 | 538.00 | 0.0K |
| 11:23 | 538.50 | 538.50 | 538.50 | 538.50 | 0.5K |
| 11:26 | 538.50 | 538.50 | 538.50 | 538.50 | 0.0K |
| 11:29 | 538.50 | 538.50 | 538.50 | 538.50 | 0.0K |
| 11:31 | 538.00 | 538.00 | 538.00 | 538.00 | 0.4K |
| 11:34 | 538.00 | 538.00 | 537.50 | 537.50 | 0.4K |
| 11:36 | 537.50 | 537.50 | 537.50 | 537.50 | 0.0K |
| 11:37 | 537.00 | 537.00 | 537.00 | 537.00 | 0.1K |
| 11:39 | 537.00 | 537.00 | 537.00 | 537.00 | 0.2K |
| 11:40 | 537.00 | 537.00 | 537.00 | 537.00 | 0.2K |
| 11:41 | 537.00 | 537.00 | 536.50 | 536.50 | 0.3K |
| 11:42 | 536.00 | 536.00 | 536.00 | 536.00 | 0.0K |
| 11:43 | 537.00 | 537.00 | 537.00 | 537.00 | 0.1K |
| 11:44 | 537.50 | 537.50 | 537.50 | 537.50 | 0.0K |
| 11:45 | 537.50 | 537.50 | 537.50 | 537.50 | 0.4K |
| 11:52 | 537.50 | 537.50 | 537.50 | 537.50 | 2.1K |
| 11:56 | 537.50 | 537.50 | 537.50 | 537.50 | 0.1K |
| 11:58 | 537.00 | 537.00 | 537.00 | 537.00 | 0.1K |
| 12:01 | 537.00 | 537.00 | 537.00 | 537.00 | 0.5K |
| 12:03 | 537.50 | 538.50 | 537.50 | 538.50 | 1.3K |
| 12:04 | 539.00 | 539.00 | 539.00 | 539.00 | 0.4K |
| 12:12 | 538.50 | 538.50 | 538.50 | 538.50 | 1.0K |
| 12:22 | 537.00 | 537.00 | 537.00 | 537.00 | 0.1K |
| 12:24 | 537.00 | 537.00 | 537.00 | 537.00 | 0.1K |
| 12:28 | 537.50 | 537.50 | 537.50 | 537.50 | 0.1K |
| 12:29 | 537.50 | 537.50 | 537.50 | 537.50 | 0.0K |
| 12:30 | 538.50 | 538.50 | 538.50 | 538.50 | 0.1K |
| 12:33 | 537.70 | 537.70 | 537.70 | 537.70 | 0.5K |
| 12:35 | 537.00 | 537.00 | 537.00 | 537.00 | 3.0K |
| 12:36 | 537.00 | 537.00 | 537.00 | 537.00 | 0.2K |
| 12:37 | 536.50 | 536.50 | 536.50 | 536.50 | 0.2K |
| 12:40 | 536.50 | 536.50 | 536.50 | 536.50 | 0.0K |
| 12:42 | 536.30 | 536.30 | 536.30 | 536.30 | 0.8K |
| 12:44 | 536.00 | 536.00 | 535.50 | 535.50 | 0.3K |
| 12:46 | 535.00 | 535.00 | 535.00 | 535.00 | 0.4K |
| 12:47 | 535.00 | 535.00 | 535.00 | 535.00 | 0.0K |
| 12:50 | 534.00 | 534.00 | 534.00 | 534.00 | 1.0K |
| 12:52 | 533.50 | 533.50 | 533.00 | 533.00 | 2.1K |
| 12:54 | 533.50 | 533.50 | 533.50 | 533.50 | 0.1K |
| 12:56 | 534.00 | 534.00 | 534.00 | 534.00 | 0.0K |
| 12:57 | 534.00 | 534.00 | 534.00 | 534.00 | 0.2K |
| 12:59 | 533.50 | 534.00 | 533.50 | 534.00 | 0.2K |
| 13:00 | 534.00 | 534.00 | 533.50 | 533.50 | 0.1K |
| 13:01 | 534.50 | 534.50 | 534.00 | 534.00 | 0.3K |
| 13:02 | 535.00 | 535.00 | 535.00 | 535.00 | 0.0K |
| 13:04 | 535.50 | 535.50 | 535.50 | 535.50 | 0.4K |
| 13:05 | 535.50 | 535.50 | 535.50 | 535.50 | 0.4K |
| 13:09 | 536.00 | 536.50 | 536.00 | 536.50 | 0.9K |
| 13:14 | 536.50 | 536.50 | 536.50 | 536.50 | 0.3K |
| 13:18 | 536.50 | 536.50 | 536.50 | 536.50 | 0.7K |
| 13:19 | 536.50 | 536.50 | 536.00 | 536.00 | 0.3K |
| 13:22 | 535.50 | 535.50 | 535.50 | 535.50 | 1.8K |
| 13:24 | 535.50 | 535.50 | 535.50 | 535.50 | 0.4K |
| 13:26 | 536.00 | 536.00 | 536.00 | 536.00 | 0.0K |
| 13:27 | 535.50 | 535.50 | 535.50 | 535.50 | 0.3K |
| 13:30 | 535.50 | 536.00 | 535.50 | 535.50 | 0.5K |
| 13:34 | 536.50 | 536.50 | 536.50 | 536.50 | 0.0K |
| 13:35 | 536.00 | 536.00 | 536.00 | 536.00 | 0.2K |
| 13:38 | 536.50 | 536.50 | 536.50 | 536.50 | 0.3K |
| 13:39 | 537.00 | 537.00 | 537.00 | 537.00 | 0.1K |
| 13:42 | 536.00 | 536.00 | 536.00 | 536.00 | 0.3K |
| 13:43 | 536.50 | 536.50 | 536.50 | 536.50 | 0.2K |
| 13:44 | 536.50 | 536.50 | 536.50 | 536.50 | 0.1K |
| 13:47 | 536.50 | 536.50 | 536.00 | 536.00 | 0.3K |
| 13:48 | 536.00 | 536.00 | 536.00 | 536.00 | 0.2K |
| 13:49 | 536.00 | 536.00 | 536.00 | 536.00 | 0.1K |
| 13:54 | 536.00 | 536.00 | 536.00 | 536.00 | 0.2K |
| 13:59 | 535.50 | 535.50 | 535.50 | 535.50 | 0.8K |
| 14:00 | 536.00 | 536.00 | 536.00 | 536.00 | 0.1K |
| 14:03 | 535.50 | 535.50 | 535.50 | 535.50 | 0.1K |
| 14:05 | 535.50 | 535.50 | 535.50 | 535.50 | 0.2K |
| 14:08 | 535.67 | 535.67 | 535.67 | 535.67 | 0.2K |
| 14:10 | 535.50 | 535.50 | 535.50 | 535.50 | 0.1K |
| 14:12 | 534.50 | 534.50 | 534.50 | 534.50 | 1.0K |
| 14:13 | 533.00 | 533.00 | 533.00 | 533.00 | 3.5K |
| 14:14 | 533.00 | 533.00 | 533.00 | 533.00 | 0.0K |
| 14:15 | 532.50 | 533.00 | 532.50 | 533.00 | 2.1K |
| 14:16 | 533.00 | 533.50 | 533.00 | 533.50 | 0.3K |
| 14:19 | 533.00 | 533.00 | 533.00 | 533.00 | 0.9K |
| 14:20 | 533.50 | 533.50 | 533.50 | 533.50 | 0.5K |
| 14:23 | 534.00 | 534.00 | 534.00 | 534.00 | 0.4K |
| 14:24 | 534.00 | 534.00 | 534.00 | 534.00 | 0.2K |
| 14:25 | 533.50 | 533.50 | 533.00 | 533.50 | 1.4K |
| 14:27 | 533.00 | 533.00 | 533.00 | 533.00 | 1.5K |
| 14:28 | 533.00 | 533.00 | 533.00 | 533.00 | 0.4K |
| 14:30 | 533.00 | 533.00 | 532.50 | 532.50 | 1.5K |
| 14:34 | 532.50 | 532.50 | 532.50 | 532.50 | 0.9K |
| 14:36 | 533.00 | 533.50 | 533.00 | 533.50 | 1.4K |
| 14:37 | 533.50 | 533.50 | 533.50 | 533.50 | 0.4K |
| 14:40 | 533.25 | 533.25 | 533.25 | 533.25 | 0.5K |
| 14:41 | 533.50 | 533.50 | 533.50 | 533.50 | 0.5K |
| 14:42 | 533.50 | 533.50 | 533.50 | 533.50 | 0.1K |
| 14:44 | 533.50 | 533.50 | 533.50 | 533.50 | 0.2K |
| 14:46 | 533.50 | 534.00 | 533.50 | 534.00 | 0.9K |
| 14:49 | 534.00 | 534.50 | 534.00 | 534.50 | 0.8K |
| 14:50 | 535.00 | 535.00 | 535.00 | 535.00 | 0.3K |
| 14:51 | 535.50 | 535.50 | 535.50 | 535.50 | 0.1K |
| 14:52 | 536.00 | 536.00 | 535.50 | 535.50 | 0.6K |
| 14:54 | 535.50 | 536.50 | 535.50 | 536.50 | 0.9K |
| 14:55 | 537.50 | 537.50 | 537.50 | 537.50 | 0.0K |
| 14:58 | 536.00 | 536.00 | 536.00 | 536.00 | 0.4K |
| 14:59 | 536.00 | 536.00 | 535.50 | 535.50 | 2.7K |
| 15:01 | 536.00 | 536.00 | 536.00 | 536.00 | 0.2K |
| 15:02 | 536.00 | 536.50 | 536.00 | 536.50 | 0.8K |
| 15:04 | 536.00 | 536.00 | 536.00 | 536.00 | 0.7K |
| 15:05 | 536.00 | 536.00 | 536.00 | 536.00 | 1.8K |
| 15:07 | 536.00 | 536.00 | 536.00 | 536.00 | 1.2K |
| 15:08 | 536.00 | 536.00 | 536.00 | 536.00 | 0.9K |
| 15:10 | 536.00 | 536.00 | 536.00 | 536.00 | 1.9K |
| 15:11 | 536.00 | 536.00 | 536.00 | 536.00 | 0.6K |
| 15:12 | 536.50 | 537.00 | 536.50 | 537.00 | 0.6K |
| 15:14 | 536.50 | 536.50 | 536.00 | 536.00 | 1.4K |
| 15:17 | 535.00 | 535.00 | 533.50 | 533.50 | 2.9K |
| 15:18 | 533.50 | 533.50 | 533.50 | 533.50 | 0.9K |
| 15:19 | 533.00 | 533.00 | 533.00 | 533.00 | 1.3K |
| 15:20 | 532.50 | 532.50 | 532.50 | 532.50 | 1.9K |
| 15:21 | 533.00 | 533.00 | 533.00 | 533.00 | 0.0K |
| 15:22 | 534.00 | 534.00 | 533.00 | 533.00 | 3.5K |
| 15:23 | 533.00 | 533.00 | 533.00 | 533.00 | 0.6K |
| 15:24 | 533.00 | 533.00 | 533.00 | 533.00 | 3.2K |
| 15:25 | 533.50 | 533.50 | 533.50 | 533.50 | 0.1K |
| 15:26 | 533.50 | 533.50 | 533.50 | 533.50 | 0.0K |
| 15:28 | 533.50 | 533.50 | 533.50 | 533.50 | 0.3K |
| 15:29 | 533.50 | 533.50 | 533.50 | 533.50 | 0.7K |
| 15:30 | 533.50 | 533.50 | 533.50 | 533.50 | 0.2K |
| 15:31 | 533.50 | 533.50 | 533.50 | 533.50 | 3.0K |
| 15:33 | 534.00 | 534.00 | 534.00 | 534.00 | 0.7K |
| 15:34 | 535.00 | 535.50 | 535.00 | 535.00 | 1.1K |
| 15:35 | 535.00 | 535.00 | 535.00 | 535.00 | 0.8K |
| 15:36 | 534.50 | 534.50 | 534.50 | 534.50 | 0.3K |
| 15:37 | 534.00 | 534.00 | 534.00 | 534.00 | 0.3K |
| 15:38 | 534.49 | 534.49 | 534.49 | 534.49 | 0.0K |
| 15:39 | 534.00 | 534.00 | 534.00 | 534.00 | 0.2K |
| 15:40 | 534.00 | 534.00 | 534.00 | 534.00 | 0.1K |
| 15:42 | 534.50 | 535.00 | 534.50 | 535.00 | 2.3K |
| 15:44 | 535.50 | 535.50 | 535.50 | 535.50 | 0.9K |
| 15:46 | 535.50 | 535.50 | 534.00 | 534.00 | 1.1K |
| 15:47 | 534.00 | 534.00 | 534.00 | 534.00 | 0.3K |
| 15:49 | 534.50 | 535.00 | 534.50 | 535.00 | 2.9K |
| 15:51 | 535.49 | 535.49 | 535.49 | 535.49 | 0.0K |
| 15:52 | 535.00 | 535.00 | 535.00 | 535.00 | 0.1K |
| 15:54 | 535.50 | 535.50 | 535.00 | 535.00 | 1.0K |
| 15:57 | 534.50 | 534.50 | 534.50 | 534.50 | 1.3K |
| 15:59 | 534.50 | 534.50 | 534.50 | 534.50 | 0.5K |
| 16:00 | 535.00 | 535.00 | 535.00 | 535.00 | 1.4K |
| 16:04 | 535.50 | 535.50 | 535.00 | 535.00 | 0.6K |
| 16:05 | 535.00 | 535.00 | 534.50 | 534.50 | 0.8K |
| 16:07 | 534.00 | 534.00 | 534.00 | 534.00 | 0.5K |
| 16:08 | 534.50 | 534.50 | 534.50 | 534.50 | 0.6K |
| 16:09 | 535.00 | 535.00 | 535.00 | 535.00 | 1.0K |
| 16:11 | 534.50 | 534.50 | 534.50 | 534.50 | 0.2K |
| 16:12 | 535.00 | 535.00 | 535.00 | 535.00 | 0.7K |
| 16:15 | 535.00 | 535.00 | 535.00 | 535.00 | 2.3K |
| 16:17 | 534.50 | 534.50 | 534.50 | 534.50 | 2.3K |
| 16:20 | 535.00 | 535.00 | 535.00 | 535.00 | 2.3K |
| 16:21 | 535.50 | 535.50 | 534.50 | 534.50 | 2.8K |
| 16:22 | 535.00 | 536.00 | 535.00 | 535.50 | 4.3K |
| 16:23 | 536.00 | 536.00 | 536.00 | 536.00 | 0.3K |
| 16:24 | 536.50 | 536.50 | 536.50 | 536.50 | 0.5K |
| 16:27 | 537.50 | 537.50 | 537.50 | 537.50 | 0.1K |
| 16:29 | 537.50 | 537.50 | 536.50 | 536.50 | 1.1K |
| 16:35 | 536.50 | 536.50 | 536.50 | 536.50 | 356.6K |