612.50
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 543.00 | 543.00 | 539.50 | 542.50 | 0.2K |
| 08:06 | 540.00 | 541.50 | 540.00 | 541.50 | 0.1K |
| 08:09 | 541.00 | 541.50 | 541.00 | 541.50 | 1.1K |
| 08:10 | 543.00 | 543.00 | 543.00 | 543.00 | 0.0K |
| 08:13 | 542.50 | 542.50 | 542.50 | 542.50 | 0.0K |
| 08:18 | 539.50 | 539.50 | 539.50 | 539.50 | 1.4K |
| 08:19 | 538.50 | 539.50 | 538.50 | 539.50 | 1.9K |
| 08:20 | 539.75 | 539.75 | 539.00 | 539.00 | 1.1K |
| 08:27 | 539.27 | 539.27 | 539.27 | 539.27 | 0.0K |
| 08:32 | 539.50 | 539.50 | 539.50 | 539.50 | 0.0K |
| 08:34 | 539.50 | 539.50 | 539.50 | 539.50 | 0.0K |
| 08:35 | 539.39 | 539.39 | 538.00 | 538.00 | 0.2K |
| 08:47 | 537.50 | 537.50 | 537.50 | 537.50 | 0.0K |
| 08:52 | 535.00 | 535.00 | 535.00 | 535.00 | 0.2K |
| 08:54 | 534.50 | 534.50 | 534.50 | 534.50 | 0.1K |
| 08:55 | 534.40 | 534.40 | 534.40 | 534.40 | 0.9K |
| 08:57 | 534.50 | 534.50 | 534.50 | 534.50 | 0.3K |
| 09:03 | 533.50 | 533.50 | 533.50 | 533.50 | 0.0K |
| 09:05 | 535.00 | 536.00 | 535.00 | 536.00 | 1.0K |
| 09:08 | 535.50 | 536.00 | 535.50 | 536.00 | 1.2K |
| 09:09 | 535.00 | 535.00 | 535.00 | 535.00 | 0.1K |
| 09:17 | 534.00 | 534.00 | 534.00 | 534.00 | 0.2K |
| 09:22 | 534.00 | 534.00 | 534.00 | 534.00 | 0.1K |
| 09:25 | 534.00 | 534.00 | 534.00 | 534.00 | 0.0K |
| 09:26 | 533.00 | 533.00 | 533.00 | 533.00 | 0.3K |
| 09:29 | 532.00 | 532.00 | 532.00 | 532.00 | 0.0K |
| 09:32 | 532.50 | 532.50 | 532.00 | 532.00 | 0.2K |
| 09:33 | 532.50 | 532.50 | 532.50 | 532.50 | 0.0K |
| 09:36 | 532.50 | 532.50 | 532.50 | 532.50 | 0.3K |
| 09:38 | 531.50 | 531.50 | 531.50 | 531.50 | 0.1K |
| 09:40 | 532.00 | 532.25 | 532.00 | 532.25 | 0.1K |
| 09:41 | 532.98 | 533.50 | 532.98 | 533.50 | 1.3K |
| 09:42 | 533.50 | 533.50 | 533.50 | 533.50 | 0.0K |
| 10:00 | 532.00 | 532.00 | 532.00 | 532.00 | 0.2K |
| 10:05 | 531.50 | 531.50 | 531.50 | 531.50 | 0.2K |
| 10:06 | 531.50 | 532.00 | 531.50 | 532.00 | 0.1K |
| 10:10 | 532.00 | 532.50 | 532.00 | 532.50 | 0.6K |
| 10:15 | 530.50 | 530.50 | 530.50 | 530.50 | 0.2K |
| 10:16 | 530.50 | 530.50 | 530.50 | 530.50 | 1.7K |
| 10:19 | 532.00 | 532.00 | 532.00 | 532.00 | 0.1K |
| 10:20 | 531.00 | 531.00 | 531.00 | 531.00 | 0.0K |
| 10:23 | 531.00 | 531.50 | 531.00 | 531.50 | 0.5K |
| 10:24 | 532.00 | 532.00 | 532.00 | 532.00 | 0.1K |
| 10:25 | 531.71 | 531.71 | 531.71 | 531.71 | 3.7K |
| 10:26 | 532.00 | 532.00 | 532.00 | 532.00 | 0.9K |
| 10:28 | 532.50 | 532.50 | 532.50 | 532.50 | 0.2K |
| 10:30 | 531.50 | 531.50 | 531.00 | 531.00 | 0.2K |
| 10:31 | 530.40 | 530.40 | 530.40 | 530.40 | 4.0K |
| 10:39 | 531.00 | 531.00 | 531.00 | 531.00 | 0.0K |
| 10:46 | 531.00 | 531.00 | 531.00 | 531.00 | 0.0K |
| 10:53 | 530.00 | 531.00 | 530.00 | 531.00 | 0.3K |
| 10:54 | 530.50 | 530.50 | 530.50 | 530.50 | 0.0K |
| 10:55 | 531.00 | 531.00 | 531.00 | 531.00 | 1.6K |
| 10:59 | 530.50 | 530.50 | 530.50 | 530.50 | 0.5K |
| 11:00 | 531.50 | 531.50 | 531.50 | 531.50 | 0.3K |
| 11:02 | 531.25 | 531.25 | 531.25 | 531.25 | 0.8K |
| 11:04 | 531.25 | 531.25 | 531.25 | 531.25 | 3.2K |
| 11:17 | 533.00 | 533.00 | 533.00 | 533.00 | 0.8K |
| 11:19 | 533.50 | 533.50 | 533.00 | 533.00 | 0.6K |
| 11:21 | 534.50 | 534.50 | 534.50 | 534.50 | 0.0K |
| 11:24 | 533.75 | 534.00 | 533.75 | 534.00 | 0.1K |
| 11:26 | 535.00 | 535.00 | 535.00 | 535.00 | 0.2K |
| 11:27 | 535.00 | 535.00 | 535.00 | 535.00 | 0.2K |
| 11:30 | 534.50 | 534.50 | 534.00 | 534.00 | 1.1K |
| 11:31 | 533.50 | 533.50 | 533.50 | 533.50 | 0.1K |
| 11:33 | 533.50 | 533.50 | 532.50 | 532.50 | 0.3K |
| 11:35 | 533.50 | 533.50 | 532.75 | 532.75 | 0.1K |
| 11:40 | 531.50 | 531.50 | 531.50 | 531.50 | 0.4K |
| 11:46 | 531.50 | 532.00 | 531.50 | 532.00 | 0.6K |
| 11:47 | 532.00 | 532.00 | 532.00 | 532.00 | 0.2K |
| 11:50 | 531.50 | 531.50 | 531.50 | 531.50 | 0.3K |
| 11:56 | 532.00 | 532.00 | 532.00 | 532.00 | 1.9K |
| 11:57 | 533.00 | 533.00 | 533.00 | 533.00 | 0.1K |
| 11:58 | 532.50 | 532.50 | 532.00 | 532.00 | 1.0K |
| 12:02 | 532.00 | 532.00 | 532.00 | 532.00 | 0.1K |
| 12:12 | 532.00 | 532.00 | 532.00 | 532.00 | 0.5K |
| 12:13 | 532.50 | 532.50 | 532.50 | 532.50 | 0.0K |
| 12:14 | 533.19 | 533.19 | 533.19 | 533.19 | 2.5K |
| 12:18 | 532.75 | 532.75 | 532.75 | 532.75 | 0.2K |
| 12:20 | 533.50 | 533.50 | 533.50 | 533.50 | 0.0K |
| 12:22 | 533.50 | 533.50 | 533.50 | 533.50 | 0.2K |
| 12:27 | 533.50 | 533.50 | 533.50 | 533.50 | 0.1K |
| 12:28 | 534.00 | 534.00 | 534.00 | 534.00 | 0.0K |
| 12:29 | 534.00 | 534.00 | 534.00 | 534.00 | 0.0K |
| 12:30 | 533.50 | 533.50 | 533.50 | 533.50 | 0.2K |
| 12:36 | 533.00 | 533.00 | 533.00 | 533.00 | 0.4K |
| 12:41 | 532.25 | 532.25 | 532.25 | 532.25 | 0.6K |
| 12:42 | 533.00 | 533.50 | 533.00 | 533.50 | 0.5K |
| 12:45 | 534.00 | 534.00 | 534.00 | 534.00 | 0.4K |
| 12:58 | 533.50 | 533.50 | 533.50 | 533.50 | 0.0K |
| 13:01 | 543.00 | 543.00 | 543.00 | 543.00 | 375.0K |
| 13:02 | 533.00 | 533.00 | 533.00 | 533.00 | 0.3K |
| 13:06 | 533.50 | 533.50 | 533.50 | 533.50 | 0.1K |
| 13:07 | 543.00 | 543.00 | 543.00 | 543.00 | 375.1K |
| 13:09 | 533.00 | 533.00 | 532.00 | 532.00 | 0.5K |
| 13:11 | 532.00 | 532.50 | 532.00 | 532.50 | 0.3K |
| 13:15 | 532.50 | 532.50 | 532.50 | 532.50 | 0.0K |
| 13:16 | 532.50 | 532.50 | 532.50 | 532.50 | 0.0K |
| 13:17 | 532.00 | 532.00 | 532.00 | 532.00 | 0.2K |
| 13:18 | 532.00 | 532.00 | 532.00 | 532.00 | 0.1K |
| 13:27 | 531.50 | 531.50 | 531.00 | 531.50 | 1.1K |
| 13:28 | 531.00 | 531.00 | 531.00 | 531.00 | 0.1K |
| 13:37 | 532.50 | 532.50 | 532.50 | 532.50 | 0.3K |
| 13:38 | 533.00 | 533.00 | 533.00 | 533.00 | 0.2K |
| 13:40 | 533.50 | 533.50 | 533.50 | 533.50 | 0.1K |
| 13:41 | 534.50 | 534.50 | 534.50 | 534.50 | 1.5K |
| 13:48 | 535.00 | 535.00 | 535.00 | 535.00 | 0.0K |
| 13:49 | 534.50 | 534.50 | 533.50 | 533.50 | 1.0K |
| 13:50 | 534.00 | 534.00 | 534.00 | 534.00 | 2.0K |
| 13:51 | 534.50 | 534.50 | 533.50 | 533.50 | 0.7K |
| 13:54 | 533.50 | 533.50 | 533.50 | 533.50 | 0.1K |
| 13:55 | 534.00 | 534.00 | 534.00 | 534.00 | 0.2K |
| 13:57 | 533.00 | 533.00 | 533.00 | 533.00 | 0.3K |
| 14:00 | 533.50 | 533.50 | 533.50 | 533.50 | 0.2K |
| 14:02 | 532.50 | 532.50 | 532.50 | 532.50 | 0.2K |
| 14:06 | 533.00 | 533.00 | 533.00 | 533.00 | 0.0K |
| 14:10 | 532.00 | 532.00 | 532.00 | 532.00 | 1.6K |
| 14:11 | 532.00 | 532.00 | 532.00 | 532.00 | 0.5K |
| 14:13 | 531.50 | 531.50 | 531.50 | 531.50 | 0.0K |
| 14:20 | 532.00 | 532.00 | 532.00 | 532.00 | 0.3K |
| 14:23 | 530.50 | 530.50 | 530.50 | 530.50 | 0.4K |
| 14:24 | 531.00 | 531.00 | 531.00 | 531.00 | 0.1K |
| 14:26 | 531.50 | 532.50 | 531.50 | 532.50 | 1.6K |
| 14:27 | 532.00 | 532.00 | 531.00 | 531.00 | 0.7K |
| 14:30 | 531.50 | 533.00 | 531.50 | 533.00 | 2.4K |
| 14:31 | 533.00 | 533.00 | 533.00 | 533.00 | 0.5K |
| 14:32 | 531.50 | 531.50 | 531.50 | 531.50 | 1.1K |
| 14:33 | 531.00 | 531.00 | 531.00 | 531.00 | 0.2K |
| 14:34 | 532.50 | 532.50 | 532.50 | 532.50 | 0.7K |
| 14:40 | 531.00 | 531.00 | 531.00 | 531.00 | 0.4K |
| 14:41 | 531.50 | 532.00 | 531.50 | 532.00 | 0.3K |
| 14:44 | 531.00 | 531.00 | 531.00 | 531.00 | 0.2K |
| 14:47 | 531.50 | 531.50 | 531.50 | 531.50 | 0.1K |
| 14:56 | 531.50 | 531.50 | 531.50 | 531.50 | 0.0K |
| 15:02 | 531.50 | 531.50 | 531.50 | 531.50 | 0.2K |
| 15:03 | 532.00 | 532.00 | 532.00 | 532.00 | 0.2K |
| 15:06 | 531.50 | 532.00 | 531.50 | 532.00 | 1.1K |
| 15:07 | 532.00 | 532.00 | 532.00 | 532.00 | 0.2K |
| 15:09 | 532.50 | 532.50 | 532.50 | 532.50 | 0.2K |
| 15:11 | 532.52 | 532.52 | 532.52 | 532.52 | 0.7K |
| 15:12 | 531.50 | 531.50 | 531.00 | 531.00 | 1.9K |
| 15:15 | 532.00 | 532.00 | 532.00 | 532.00 | 0.5K |
| 15:16 | 532.50 | 532.50 | 532.50 | 532.50 | 0.0K |
| 15:17 | 532.50 | 533.00 | 532.50 | 533.00 | 1.8K |
| 15:18 | 532.50 | 532.50 | 532.50 | 532.50 | 0.1K |
| 15:19 | 533.00 | 533.00 | 532.75 | 532.75 | 0.7K |
| 15:20 | 532.25 | 532.25 | 532.25 | 532.25 | 0.2K |
| 15:21 | 531.00 | 531.00 | 530.50 | 530.50 | 2.5K |
| 15:22 | 530.50 | 531.00 | 530.50 | 531.00 | 5.0K |
| 15:24 | 531.00 | 531.50 | 531.00 | 531.00 | 0.5K |
| 15:26 | 531.00 | 531.00 | 531.00 | 531.00 | 0.0K |
| 15:28 | 530.80 | 530.80 | 530.80 | 530.80 | 1.0K |
| 15:29 | 529.50 | 529.50 | 529.50 | 529.50 | 5.0K |
| 15:33 | 530.00 | 530.00 | 530.00 | 530.00 | 0.0K |
| 15:35 | 529.00 | 529.00 | 529.00 | 529.00 | 0.0K |
| 15:38 | 529.50 | 529.50 | 528.73 | 529.00 | 1.3K |
| 15:39 | 528.50 | 528.50 | 528.50 | 528.50 | 0.3K |
| 15:41 | 529.00 | 529.00 | 529.00 | 529.00 | 0.3K |
| 15:43 | 529.00 | 529.00 | 529.00 | 529.00 | 7.1K |
| 15:45 | 528.50 | 528.50 | 527.00 | 527.00 | 4.2K |
| 15:46 | 527.00 | 527.00 | 526.50 | 526.50 | 1.4K |
| 15:47 | 526.50 | 526.50 | 526.50 | 526.50 | 0.4K |
| 15:48 | 526.50 | 526.50 | 526.00 | 526.00 | 2.2K |
| 15:50 | 526.50 | 526.50 | 526.00 | 526.00 | 0.7K |
| 15:51 | 526.00 | 526.00 | 526.00 | 526.00 | 0.4K |
| 15:52 | 525.50 | 525.50 | 525.50 | 525.50 | 0.5K |
| 15:53 | 524.68 | 524.68 | 524.00 | 524.00 | 4.6K |
| 15:54 | 524.50 | 524.50 | 524.50 | 524.50 | 0.9K |
| 15:55 | 525.00 | 525.00 | 524.50 | 524.50 | 3.3K |
| 15:56 | 524.90 | 525.00 | 524.71 | 524.71 | 0.3K |
| 15:57 | 524.50 | 525.00 | 524.50 | 525.00 | 0.2K |
| 15:58 | 524.00 | 524.00 | 524.00 | 524.00 | 2.3K |
| 16:01 | 523.50 | 523.50 | 523.50 | 523.50 | 1.7K |
| 16:02 | 523.50 | 524.00 | 523.50 | 524.00 | 2.4K |
| 16:05 | 524.50 | 524.50 | 524.50 | 524.50 | 1.4K |
| 16:07 | 524.50 | 524.50 | 524.00 | 524.00 | 3.3K |
| 16:09 | 524.05 | 524.05 | 524.05 | 524.05 | 0.2K |
| 16:12 | 524.50 | 524.50 | 524.50 | 524.50 | 0.2K |
| 16:18 | 526.00 | 526.00 | 525.50 | 525.50 | 7.4K |
| 16:19 | 525.50 | 525.50 | 525.00 | 525.00 | 0.7K |
| 16:20 | 525.50 | 525.50 | 525.00 | 525.00 | 1.9K |
| 16:22 | 526.00 | 526.00 | 525.50 | 525.50 | 0.4K |
| 16:23 | 526.00 | 526.00 | 525.50 | 525.50 | 1.4K |
| 16:24 | 525.50 | 525.50 | 525.50 | 525.50 | 0.3K |
| 16:25 | 525.00 | 525.00 | 525.00 | 525.00 | 0.7K |
| 16:26 | 524.50 | 525.00 | 524.50 | 525.00 | 1.7K |
| 16:28 | 524.50 | 525.00 | 524.50 | 524.50 | 0.7K |
| 16:29 | 524.50 | 525.00 | 524.50 | 524.50 | 0.7K |
| 16:35 | 523.00 | 523.00 | 523.00 | 523.00 | 382.9K |