634.00
Last Update: 2025-10-02
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 525.00 | 525.50 | 525.00 | 525.50 | 2.3K |
| 08:07 | 530.00 | 530.00 | 528.25 | 528.25 | 1.0K |
| 08:08 | 529.25 | 529.25 | 529.25 | 529.25 | 0.9K |
| 08:12 | 531.00 | 531.00 | 530.00 | 530.00 | 1.1K |
| 08:15 | 531.00 | 531.00 | 531.00 | 531.00 | 0.9K |
| 08:16 | 530.00 | 530.00 | 530.00 | 530.00 | 0.4K |
| 08:18 | 531.00 | 531.00 | 531.00 | 531.00 | 0.5K |
| 08:20 | 530.50 | 530.50 | 530.00 | 530.00 | 0.4K |
| 08:23 | 528.00 | 528.00 | 528.00 | 528.00 | 0.2K |
| 08:30 | 527.00 | 527.00 | 526.75 | 526.75 | 1.2K |
| 08:33 | 527.00 | 527.00 | 527.00 | 527.00 | 0.2K |
| 08:35 | 526.50 | 526.50 | 526.50 | 526.50 | 2.2K |
| 08:40 | 526.50 | 526.50 | 526.50 | 526.50 | 1.0K |
| 08:41 | 527.50 | 528.00 | 526.00 | 528.00 | 2.5K |
| 08:42 | 528.00 | 528.00 | 527.00 | 527.00 | 1.1K |
| 08:44 | 526.50 | 526.50 | 526.00 | 526.00 | 2.0K |
| 08:45 | 527.00 | 527.00 | 527.00 | 527.00 | 1.2K |
| 08:46 | 527.50 | 527.50 | 527.50 | 527.50 | 0.1K |
| 08:49 | 527.75 | 527.75 | 527.75 | 527.75 | 0.2K |
| 08:51 | 527.75 | 527.75 | 527.75 | 527.75 | 0.4K |
| 08:52 | 528.50 | 528.50 | 528.50 | 528.50 | 0.0K |
| 08:58 | 527.00 | 527.00 | 527.00 | 527.00 | 0.2K |
| 09:00 | 526.50 | 526.50 | 526.50 | 526.50 | 0.4K |
| 09:07 | 525.50 | 525.50 | 525.00 | 525.00 | 0.4K |
| 09:09 | 524.50 | 524.50 | 524.50 | 524.50 | 0.2K |
| 09:15 | 524.00 | 524.50 | 524.00 | 524.50 | 0.2K |
| 09:20 | 525.00 | 525.00 | 525.00 | 525.00 | 0.1K |
| 09:21 | 524.50 | 524.50 | 524.50 | 524.50 | 1.0K |
| 09:24 | 525.00 | 525.00 | 525.00 | 525.00 | 0.1K |
| 09:27 | 526.00 | 526.00 | 526.00 | 526.00 | 0.1K |
| 09:29 | 525.50 | 525.50 | 525.50 | 525.50 | 0.4K |
| 09:30 | 525.50 | 526.00 | 525.50 | 525.50 | 2.0K |
| 09:40 | 526.50 | 526.50 | 526.50 | 526.50 | 0.1K |
| 09:46 | 525.50 | 525.50 | 525.50 | 525.50 | 0.4K |
| 09:48 | 525.00 | 525.00 | 525.00 | 525.00 | 0.2K |
| 09:52 | 526.50 | 526.50 | 526.50 | 526.50 | 0.0K |
| 09:55 | 525.50 | 526.00 | 525.50 | 526.00 | 1.0K |
| 09:57 | 526.00 | 526.00 | 526.00 | 526.00 | 0.2K |
| 09:59 | 525.50 | 525.50 | 525.50 | 525.50 | 0.3K |
| 10:01 | 526.00 | 526.00 | 526.00 | 526.00 | 0.1K |
| 10:02 | 526.50 | 526.50 | 526.50 | 526.50 | 0.0K |
| 10:08 | 526.50 | 526.50 | 526.50 | 526.50 | 0.7K |
| 10:09 | 526.16 | 526.16 | 526.16 | 526.16 | 0.6K |
| 10:10 | 526.00 | 526.00 | 526.00 | 526.00 | 0.0K |
| 10:13 | 526.00 | 526.00 | 526.00 | 526.00 | 0.3K |
| 10:16 | 527.00 | 527.00 | 526.00 | 526.00 | 0.2K |
| 10:17 | 527.00 | 527.00 | 527.00 | 527.00 | 0.0K |
| 10:27 | 526.50 | 526.50 | 526.00 | 526.00 | 3.4K |
| 10:32 | 525.50 | 525.50 | 525.50 | 525.50 | 0.2K |
| 10:33 | 525.50 | 525.50 | 525.50 | 525.50 | 0.6K |
| 10:36 | 525.00 | 525.00 | 525.00 | 525.00 | 0.2K |
| 10:38 | 524.75 | 524.75 | 524.75 | 524.75 | 0.2K |
| 10:39 | 524.50 | 524.84 | 524.50 | 524.84 | 1.0K |
| 10:40 | 525.00 | 525.00 | 525.00 | 525.00 | 0.1K |
| 10:51 | 524.50 | 524.50 | 524.50 | 524.50 | 0.5K |
| 10:52 | 525.00 | 525.00 | 525.00 | 525.00 | 1.9K |
| 10:59 | 524.95 | 524.95 | 524.95 | 524.95 | 0.6K |
| 11:00 | 524.50 | 524.50 | 524.50 | 524.50 | 0.1K |
| 11:05 | 524.50 | 524.50 | 524.00 | 524.00 | 0.5K |
| 11:12 | 524.00 | 524.00 | 523.92 | 523.92 | 1.3K |
| 11:18 | 524.00 | 524.00 | 524.00 | 524.00 | 0.1K |
| 11:25 | 524.40 | 524.40 | 524.40 | 524.40 | 3.0K |
| 11:30 | 523.50 | 524.50 | 523.50 | 524.50 | 1.1K |
| 11:32 | 524.00 | 524.00 | 524.00 | 524.00 | 0.0K |
| 11:33 | 523.50 | 523.50 | 523.50 | 523.50 | 0.3K |
| 11:35 | 523.50 | 523.50 | 523.50 | 523.50 | 0.2K |
| 11:42 | 522.50 | 522.50 | 522.50 | 522.50 | 1.2K |
| 11:43 | 523.00 | 523.00 | 523.00 | 523.00 | 0.2K |
| 11:45 | 523.00 | 523.00 | 523.00 | 523.00 | 0.2K |
| 11:50 | 522.50 | 522.50 | 522.50 | 522.50 | 0.2K |
| 11:51 | 522.50 | 522.50 | 522.50 | 522.50 | 0.1K |
| 11:52 | 522.25 | 522.25 | 522.25 | 522.25 | 0.3K |
| 11:56 | 522.00 | 522.00 | 521.50 | 521.50 | 0.6K |
| 11:58 | 521.69 | 521.69 | 521.69 | 521.69 | 0.5K |
| 12:00 | 521.50 | 521.50 | 521.50 | 521.50 | 0.2K |
| 12:02 | 522.00 | 522.00 | 522.00 | 522.00 | 0.2K |
| 12:10 | 521.50 | 521.50 | 521.50 | 521.50 | 0.3K |
| 12:16 | 521.00 | 521.00 | 521.00 | 521.00 | 0.1K |
| 12:20 | 522.00 | 522.00 | 522.00 | 522.00 | 0.2K |
| 12:21 | 524.50 | 524.50 | 524.00 | 524.50 | 5.8K |
| 12:25 | 524.75 | 524.75 | 524.75 | 524.75 | 0.3K |
| 12:26 | 524.75 | 524.75 | 524.00 | 524.00 | 1.0K |
| 12:27 | 525.00 | 525.50 | 525.00 | 525.50 | 2.3K |
| 12:37 | 526.00 | 526.00 | 526.00 | 526.00 | 0.5K |
| 12:40 | 526.50 | 526.50 | 526.50 | 526.50 | 0.0K |
| 12:42 | 526.50 | 526.50 | 526.50 | 526.50 | 0.1K |
| 12:43 | 526.50 | 526.50 | 526.50 | 526.50 | 0.1K |
| 12:48 | 526.48 | 526.48 | 526.48 | 526.48 | 0.0K |
| 12:55 | 526.00 | 526.00 | 526.00 | 526.00 | 0.0K |
| 12:57 | 526.50 | 526.50 | 526.50 | 526.50 | 0.1K |
| 12:58 | 525.50 | 525.50 | 525.50 | 525.50 | 2.4K |
| 12:59 | 525.50 | 525.50 | 525.50 | 525.50 | 0.4K |
| 13:00 | 526.00 | 526.00 | 526.00 | 526.00 | 2.9K |
| 13:01 | 525.00 | 525.00 | 525.00 | 525.00 | 5.1K |
| 13:02 | 525.50 | 525.50 | 525.00 | 525.00 | 0.4K |
| 13:03 | 525.00 | 525.00 | 525.00 | 525.00 | 0.1K |
| 13:07 | 525.50 | 525.50 | 525.50 | 525.50 | 0.0K |
| 13:09 | 524.50 | 525.00 | 524.00 | 525.00 | 0.5K |
| 13:12 | 525.00 | 525.00 | 525.00 | 525.00 | 0.0K |
| 13:13 | 524.50 | 525.00 | 524.50 | 525.00 | 1.5K |
| 13:14 | 524.50 | 524.50 | 524.50 | 524.50 | 1.7K |
| 13:15 | 524.00 | 524.50 | 524.00 | 524.50 | 2.5K |
| 13:21 | 524.50 | 524.50 | 524.50 | 524.50 | 0.6K |
| 13:31 | 524.50 | 524.50 | 524.50 | 524.50 | 0.0K |
| 13:41 | 525.00 | 525.00 | 525.00 | 525.00 | 1.3K |
| 13:46 | 525.00 | 525.00 | 525.00 | 525.00 | 0.5K |
| 13:47 | 525.00 | 525.00 | 524.50 | 524.50 | 0.1K |
| 13:51 | 524.50 | 524.50 | 524.50 | 524.50 | 0.5K |
| 13:53 | 525.50 | 525.50 | 525.50 | 525.50 | 0.2K |
| 13:58 | 525.50 | 525.50 | 525.50 | 525.50 | 0.0K |
| 13:59 | 526.00 | 526.00 | 525.00 | 525.00 | 11.8K |
| 14:00 | 525.00 | 525.00 | 525.00 | 525.00 | 0.8K |
| 14:03 | 524.50 | 524.50 | 524.50 | 524.50 | 0.5K |
| 14:04 | 525.00 | 525.00 | 525.00 | 525.00 | 1.9K |
| 14:05 | 525.00 | 525.00 | 525.00 | 525.00 | 0.3K |
| 14:10 | 525.25 | 525.25 | 525.25 | 525.25 | 0.0K |
| 14:13 | 525.25 | 525.25 | 525.25 | 525.25 | 0.0K |
| 14:16 | 525.25 | 525.25 | 525.00 | 525.00 | 0.9K |
| 14:17 | 525.00 | 525.00 | 524.50 | 524.50 | 6.0K |
| 14:18 | 525.00 | 525.00 | 524.50 | 524.50 | 25.0K |
| 14:19 | 524.50 | 524.50 | 524.50 | 524.50 | 0.0K |
| 14:21 | 524.50 | 524.50 | 524.50 | 524.50 | 5.2K |
| 14:22 | 524.50 | 525.00 | 524.50 | 525.00 | 11.2K |
| 14:23 | 525.00 | 525.00 | 525.00 | 525.00 | 0.8K |
| 14:25 | 525.50 | 525.50 | 525.50 | 525.50 | 1.0K |
| 14:27 | 527.50 | 527.50 | 527.50 | 527.50 | 15.2K |
| 14:28 | 527.50 | 527.50 | 527.00 | 527.25 | 5.1K |
| 14:30 | 528.25 | 528.25 | 528.25 | 528.25 | 0.1K |
| 14:31 | 528.50 | 528.50 | 528.50 | 528.50 | 0.2K |
| 14:32 | 529.50 | 529.50 | 529.50 | 529.50 | 5.7K |
| 14:33 | 530.00 | 533.00 | 530.00 | 533.00 | 11.1K |
| 14:34 | 532.50 | 532.50 | 532.50 | 532.50 | 1.4K |
| 14:35 | 532.00 | 532.50 | 532.00 | 532.50 | 0.8K |
| 14:36 | 531.00 | 531.00 | 530.50 | 530.50 | 1.2K |
| 14:37 | 531.00 | 531.50 | 530.50 | 530.50 | 1.3K |
| 14:38 | 532.00 | 532.00 | 532.00 | 532.00 | 0.0K |
| 14:40 | 531.25 | 531.25 | 531.25 | 531.25 | 0.1K |
| 14:41 | 532.00 | 532.00 | 532.00 | 532.00 | 0.1K |
| 14:42 | 532.00 | 532.00 | 532.00 | 532.00 | 0.0K |
| 14:45 | 531.00 | 531.00 | 531.00 | 531.00 | 0.6K |
| 14:47 | 532.00 | 532.00 | 530.50 | 530.50 | 1.3K |
| 14:48 | 531.00 | 532.00 | 531.00 | 532.00 | 0.6K |
| 14:49 | 531.50 | 531.50 | 530.50 | 530.50 | 1.5K |
| 14:50 | 531.00 | 531.00 | 531.00 | 531.00 | 0.1K |
| 14:51 | 530.00 | 531.00 | 530.00 | 531.00 | 0.0K |
| 14:58 | 530.50 | 531.00 | 530.50 | 531.00 | 0.4K |
| 14:59 | 531.50 | 531.50 | 531.50 | 531.50 | 0.0K |
| 15:00 | 530.50 | 530.50 | 530.50 | 530.50 | 2.2K |
| 15:01 | 531.00 | 531.00 | 530.50 | 530.50 | 6.4K |
| 15:05 | 531.00 | 531.00 | 531.00 | 531.00 | 0.2K |
| 15:10 | 530.50 | 531.50 | 530.50 | 531.50 | 3.2K |
| 15:11 | 531.00 | 532.00 | 531.00 | 532.00 | 3.2K |
| 15:12 | 532.30 | 532.30 | 532.30 | 532.30 | 0.0K |
| 15:15 | 533.50 | 534.00 | 533.50 | 534.00 | 0.4K |
| 15:20 | 535.50 | 537.00 | 535.00 | 537.00 | 1.2K |
| 15:23 | 536.50 | 536.50 | 536.50 | 536.50 | 1.4K |
| 15:24 | 536.50 | 536.50 | 536.50 | 536.50 | 0.2K |
| 15:29 | 536.00 | 536.00 | 535.00 | 535.00 | 1.3K |
| 15:34 | 532.75 | 532.75 | 532.75 | 532.75 | 4.1K |
| 15:36 | 533.00 | 533.00 | 533.00 | 533.00 | 0.5K |
| 15:39 | 532.50 | 532.50 | 532.50 | 532.50 | 0.4K |
| 15:40 | 532.00 | 532.00 | 532.00 | 532.00 | 0.3K |
| 15:43 | 531.50 | 531.50 | 531.00 | 531.00 | 1.2K |
| 15:44 | 530.50 | 530.50 | 530.25 | 530.25 | 7.4K |
| 15:45 | 531.00 | 531.00 | 531.00 | 531.00 | 0.3K |
| 15:48 | 531.25 | 531.25 | 530.50 | 530.50 | 2.4K |
| 15:49 | 530.00 | 530.00 | 530.00 | 530.00 | 1.0K |
| 15:51 | 530.50 | 530.50 | 529.50 | 529.50 | 0.0K |
| 15:53 | 530.00 | 530.00 | 530.00 | 530.00 | 0.2K |
| 15:54 | 529.50 | 529.50 | 529.50 | 529.50 | 1.2K |
| 15:55 | 529.50 | 529.50 | 529.00 | 529.00 | 4.6K |
| 15:59 | 529.00 | 529.00 | 529.00 | 529.00 | 0.1K |
| 16:00 | 529.50 | 529.50 | 528.50 | 528.50 | 1.4K |
| 16:05 | 529.00 | 529.00 | 529.00 | 529.00 | 0.0K |
| 16:09 | 528.50 | 528.50 | 528.50 | 528.50 | 0.8K |
| 16:15 | 528.00 | 528.00 | 527.50 | 527.50 | 3.9K |
| 16:17 | 528.00 | 528.00 | 528.00 | 528.00 | 0.1K |
| 16:20 | 527.00 | 527.00 | 527.00 | 527.00 | 0.9K |
| 16:21 | 527.00 | 527.00 | 527.00 | 527.00 | 0.4K |
| 16:22 | 526.50 | 526.50 | 526.50 | 526.50 | 1.7K |
| 16:25 | 526.00 | 526.00 | 526.00 | 526.00 | 0.1K |
| 16:26 | 526.50 | 526.50 | 526.50 | 526.50 | 0.8K |
| 16:27 | 526.00 | 526.00 | 526.00 | 526.00 | 0.0K |
| 16:29 | 527.00 | 528.00 | 527.00 | 528.00 | 0.1K |
| 16:35 | 528.50 | 528.50 | 528.50 | 528.50 | 334.9K |