588.50
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 561.00 | 561.00 | 561.00 | 561.00 | 2.0K |
| 08:01 | 563.50 | 568.50 | 563.50 | 568.50 | 0.0K |
| 08:04 | 568.50 | 568.50 | 568.50 | 568.50 | 0.3K |
| 08:06 | 566.50 | 566.50 | 566.50 | 566.50 | 0.1K |
| 08:07 | 566.00 | 566.00 | 565.50 | 565.50 | 0.3K |
| 08:08 | 564.00 | 564.00 | 564.00 | 564.00 | 0.2K |
| 08:09 | 563.50 | 563.50 | 563.50 | 563.50 | 0.4K |
| 08:10 | 563.00 | 563.00 | 563.00 | 563.00 | 17.5K |
| 08:15 | 563.00 | 563.00 | 560.50 | 560.50 | 0.1K |
| 08:17 | 560.50 | 560.50 | 560.50 | 560.50 | 0.3K |
| 08:19 | 560.00 | 560.00 | 560.00 | 560.00 | 0.3K |
| 08:20 | 560.00 | 560.00 | 560.00 | 560.00 | 0.2K |
| 08:21 | 561.00 | 561.92 | 561.00 | 561.92 | 5.7K |
| 08:22 | 562.00 | 562.00 | 562.00 | 562.00 | 0.6K |
| 08:23 | 561.50 | 561.50 | 561.50 | 561.50 | 0.1K |
| 08:25 | 563.00 | 563.00 | 563.00 | 563.00 | 0.0K |
| 08:31 | 561.50 | 561.50 | 561.50 | 561.50 | 1.8K |
| 08:32 | 560.00 | 560.00 | 560.00 | 560.00 | 1.0K |
| 08:33 | 559.00 | 559.00 | 559.00 | 559.00 | 0.3K |
| 08:34 | 558.00 | 558.00 | 558.00 | 558.00 | 1.0K |
| 08:35 | 558.00 | 558.00 | 558.00 | 558.00 | 0.3K |
| 08:36 | 557.50 | 557.50 | 557.50 | 557.50 | 0.9K |
| 08:37 | 559.00 | 559.00 | 559.00 | 559.00 | 0.0K |
| 08:39 | 559.00 | 559.00 | 558.50 | 558.50 | 0.5K |
| 08:40 | 559.00 | 559.00 | 559.00 | 559.00 | 0.0K |
| 08:43 | 560.50 | 560.50 | 560.50 | 560.50 | 1.1K |
| 08:47 | 560.55 | 560.55 | 559.50 | 559.50 | 1.8K |
| 08:48 | 561.00 | 561.00 | 561.00 | 561.00 | 0.0K |
| 08:51 | 561.00 | 561.00 | 561.00 | 561.00 | 0.1K |
| 08:52 | 561.00 | 561.00 | 561.00 | 561.00 | 0.3K |
| 08:55 | 561.50 | 561.50 | 561.50 | 561.50 | 0.5K |
| 08:58 | 562.00 | 562.00 | 562.00 | 562.00 | 0.0K |
| 08:59 | 562.00 | 562.00 | 562.00 | 562.00 | 0.2K |
| 09:01 | 563.00 | 563.00 | 563.00 | 563.00 | 0.4K |
| 09:03 | 562.88 | 562.88 | 562.88 | 562.88 | 0.1K |
| 09:06 | 564.00 | 564.00 | 564.00 | 564.00 | 0.9K |
| 09:07 | 563.50 | 563.50 | 563.50 | 563.50 | 0.4K |
| 09:14 | 564.00 | 564.00 | 564.00 | 564.00 | 0.0K |
| 09:19 | 564.00 | 564.00 | 564.00 | 564.00 | 0.1K |
| 09:20 | 564.50 | 564.50 | 564.00 | 564.00 | 0.7K |
| 09:29 | 564.50 | 565.00 | 564.50 | 564.50 | 0.9K |
| 09:31 | 564.00 | 564.00 | 564.00 | 564.00 | 0.0K |
| 09:32 | 564.00 | 564.00 | 564.00 | 564.00 | 0.3K |
| 09:42 | 564.00 | 564.00 | 564.00 | 564.00 | 0.4K |
| 09:53 | 564.00 | 564.00 | 564.00 | 564.00 | 0.0K |
| 09:54 | 564.00 | 564.00 | 564.00 | 564.00 | 0.2K |
| 09:55 | 564.50 | 564.50 | 564.50 | 564.50 | 0.9K |
| 10:01 | 564.00 | 564.00 | 564.00 | 564.00 | 0.2K |
| 10:02 | 564.50 | 564.50 | 564.50 | 564.50 | 0.6K |
| 10:04 | 564.50 | 564.50 | 564.50 | 564.50 | 0.9K |
| 10:06 | 565.00 | 565.00 | 565.00 | 565.00 | 0.8K |
| 10:08 | 565.00 | 565.00 | 565.00 | 565.00 | 0.3K |
| 10:09 | 565.00 | 565.00 | 565.00 | 565.00 | 2.0K |
| 10:12 | 566.00 | 566.00 | 566.00 | 566.00 | 0.3K |
| 10:21 | 565.00 | 565.00 | 565.00 | 565.00 | 0.4K |
| 10:22 | 564.50 | 565.00 | 564.50 | 565.00 | 0.8K |
| 10:24 | 564.50 | 564.50 | 564.50 | 564.50 | 1.3K |
| 10:26 | 565.00 | 565.00 | 564.45 | 564.45 | 0.7K |
| 10:27 | 565.00 | 565.00 | 565.00 | 565.00 | 0.0K |
| 10:31 | 564.50 | 565.00 | 564.50 | 565.00 | 0.4K |
| 10:38 | 564.41 | 564.41 | 564.41 | 564.41 | 0.1K |
| 10:39 | 565.00 | 565.00 | 565.00 | 565.00 | 0.1K |
| 10:40 | 564.00 | 564.00 | 564.00 | 564.00 | 0.3K |
| 10:44 | 565.50 | 565.50 | 565.50 | 565.50 | 1.0K |
| 10:45 | 565.00 | 565.00 | 565.00 | 565.00 | 0.4K |
| 10:52 | 565.00 | 565.00 | 564.50 | 564.50 | 1.3K |
| 10:55 | 564.50 | 564.50 | 564.50 | 564.50 | 0.4K |
| 11:03 | 565.00 | 566.00 | 565.00 | 566.00 | 1.0K |
| 11:04 | 565.18 | 566.00 | 565.18 | 566.00 | 0.3K |
| 11:13 | 565.18 | 565.18 | 565.18 | 565.18 | 1.0K |
| 11:14 | 566.00 | 566.50 | 566.00 | 566.50 | 2.0K |
| 11:20 | 567.00 | 567.00 | 566.50 | 566.50 | 0.3K |
| 11:21 | 566.26 | 566.26 | 566.26 | 566.26 | 0.1K |
| 11:31 | 566.50 | 566.50 | 566.50 | 566.50 | 0.0K |
| 11:39 | 566.50 | 567.00 | 566.50 | 567.00 | 2.2K |
| 11:40 | 567.50 | 567.50 | 566.50 | 566.50 | 1.0K |
| 11:41 | 567.00 | 567.00 | 567.00 | 567.00 | 0.6K |
| 11:42 | 567.00 | 567.00 | 567.00 | 567.00 | 0.0K |
| 11:49 | 566.50 | 566.50 | 566.50 | 566.50 | 0.0K |
| 11:50 | 565.00 | 565.00 | 565.00 | 565.00 | 0.0K |
| 11:57 | 567.50 | 567.50 | 567.50 | 567.50 | 0.1K |
| 12:00 | 565.00 | 566.00 | 565.00 | 565.50 | 2.3K |
| 12:01 | 566.00 | 566.00 | 566.00 | 566.00 | 0.1K |
| 12:03 | 564.50 | 564.50 | 564.50 | 564.50 | 0.7K |
| 12:06 | 564.00 | 564.00 | 564.00 | 564.00 | 0.0K |
| 12:08 | 564.00 | 564.00 | 563.00 | 563.00 | 1.2K |
| 12:16 | 564.00 | 564.00 | 564.00 | 564.00 | 0.4K |
| 12:18 | 564.50 | 564.50 | 564.50 | 564.50 | 0.3K |
| 12:20 | 564.00 | 564.00 | 564.00 | 564.00 | 0.6K |
| 12:24 | 565.00 | 565.00 | 565.00 | 565.00 | 0.6K |
| 12:25 | 565.00 | 565.00 | 565.00 | 565.00 | 0.9K |
| 12:27 | 565.50 | 565.50 | 565.50 | 565.50 | 0.0K |
| 12:28 | 565.00 | 565.00 | 565.00 | 565.00 | 0.1K |
| 12:33 | 565.00 | 565.00 | 565.00 | 565.00 | 0.2K |
| 12:36 | 564.00 | 564.00 | 564.00 | 564.00 | 1.7K |
| 12:41 | 563.50 | 563.50 | 563.50 | 563.50 | 0.3K |
| 12:43 | 563.30 | 563.30 | 563.30 | 563.30 | 0.2K |
| 12:45 | 563.00 | 563.00 | 562.50 | 563.00 | 1.9K |
| 12:51 | 563.50 | 563.50 | 563.50 | 563.50 | 0.6K |
| 13:00 | 563.00 | 563.00 | 563.00 | 563.00 | 1.5K |
| 13:01 | 563.50 | 563.50 | 563.50 | 563.50 | 0.1K |
| 13:14 | 563.50 | 563.50 | 563.50 | 563.50 | 0.0K |
| 13:15 | 563.50 | 563.50 | 563.50 | 563.50 | 2.0K |
| 13:16 | 563.50 | 563.50 | 563.00 | 563.00 | 2.9K |
| 13:17 | 562.50 | 562.50 | 562.50 | 562.50 | 0.1K |
| 13:18 | 563.50 | 563.50 | 563.50 | 563.50 | 0.9K |
| 13:19 | 564.00 | 564.00 | 564.00 | 564.00 | 0.0K |
| 13:20 | 564.00 | 564.00 | 564.00 | 564.00 | 0.1K |
| 13:21 | 564.00 | 564.00 | 563.50 | 563.50 | 0.2K |
| 13:25 | 563.30 | 563.30 | 563.30 | 563.30 | 0.0K |
| 13:31 | 563.00 | 563.00 | 563.00 | 563.00 | 0.2K |
| 13:33 | 562.00 | 562.00 | 562.00 | 562.00 | 0.1K |
| 13:34 | 561.50 | 561.50 | 561.50 | 561.50 | 7.4K |
| 13:35 | 560.00 | 560.00 | 560.00 | 560.00 | 2.6K |
| 13:36 | 560.50 | 560.50 | 560.23 | 560.23 | 1.1K |
| 13:37 | 561.00 | 561.50 | 561.00 | 561.50 | 1.3K |
| 13:44 | 562.50 | 562.50 | 562.50 | 562.50 | 1.8K |
| 13:53 | 563.00 | 563.00 | 563.00 | 563.00 | 0.3K |
| 13:59 | 562.50 | 563.00 | 562.50 | 563.00 | 0.3K |
| 14:07 | 563.00 | 563.00 | 563.00 | 563.00 | 1.1K |
| 14:10 | 563.00 | 563.00 | 563.00 | 563.00 | 0.2K |
| 14:15 | 562.50 | 564.00 | 562.50 | 564.00 | 0.6K |
| 14:19 | 564.00 | 564.00 | 564.00 | 564.00 | 0.6K |
| 14:21 | 564.00 | 564.00 | 564.00 | 564.00 | 0.7K |
| 14:22 | 565.00 | 565.00 | 565.00 | 565.00 | 0.0K |
| 14:23 | 565.50 | 565.50 | 565.50 | 565.50 | 0.3K |
| 14:28 | 565.50 | 565.50 | 565.50 | 565.50 | 0.3K |
| 14:30 | 566.50 | 566.50 | 566.50 | 566.50 | 0.6K |
| 14:31 | 567.00 | 567.00 | 567.00 | 567.00 | 0.6K |
| 14:33 | 566.00 | 566.00 | 566.00 | 566.00 | 0.2K |
| 14:39 | 565.00 | 565.50 | 565.00 | 565.50 | 1.4K |
| 14:40 | 564.50 | 564.50 | 564.50 | 564.50 | 0.0K |
| 14:42 | 564.50 | 564.50 | 564.50 | 564.50 | 2.1K |
| 14:43 | 566.00 | 566.00 | 566.00 | 566.00 | 4.5K |
| 14:44 | 566.00 | 566.00 | 566.00 | 566.00 | 0.5K |
| 14:46 | 566.00 | 566.00 | 566.00 | 566.00 | 0.3K |
| 14:48 | 566.50 | 566.50 | 566.50 | 566.50 | 0.7K |
| 14:53 | 565.95 | 565.95 | 565.95 | 565.95 | 0.9K |
| 15:03 | 566.00 | 566.00 | 566.00 | 566.00 | 0.5K |
| 15:05 | 566.00 | 566.00 | 566.00 | 566.00 | 0.1K |
| 15:06 | 567.00 | 567.00 | 567.00 | 567.00 | 1.3K |
| 15:07 | 566.50 | 566.50 | 566.00 | 566.00 | 0.9K |
| 15:10 | 565.50 | 566.00 | 565.50 | 566.00 | 0.4K |
| 15:13 | 565.50 | 565.50 | 565.50 | 565.50 | 0.1K |
| 15:17 | 566.00 | 566.00 | 566.00 | 566.00 | 1.0K |
| 15:19 | 566.50 | 566.50 | 566.50 | 566.50 | 0.6K |
| 15:22 | 566.50 | 566.50 | 566.50 | 566.50 | 0.0K |
| 15:25 | 568.00 | 568.50 | 568.00 | 568.50 | 0.6K |
| 15:31 | 569.00 | 569.00 | 569.00 | 569.00 | 0.9K |
| 15:32 | 568.50 | 568.50 | 568.50 | 568.50 | 1.0K |
| 15:34 | 569.00 | 569.00 | 569.00 | 569.00 | 0.0K |
| 15:35 | 569.50 | 569.50 | 569.00 | 569.00 | 4.8K |
| 15:38 | 569.00 | 569.00 | 569.00 | 569.00 | 1.0K |
| 15:39 | 569.00 | 569.00 | 569.00 | 569.00 | 0.0K |
| 15:40 | 570.00 | 570.00 | 570.00 | 570.00 | 0.2K |
| 15:41 | 569.00 | 569.00 | 569.00 | 569.00 | 0.3K |
| 15:49 | 569.50 | 569.50 | 569.50 | 569.50 | 0.8K |
| 15:52 | 568.50 | 568.50 | 568.50 | 568.50 | 0.3K |
| 15:53 | 569.00 | 570.00 | 569.00 | 570.00 | 1.9K |
| 15:55 | 569.00 | 570.50 | 569.00 | 570.50 | 6.9K |
| 16:01 | 569.50 | 569.50 | 569.50 | 569.50 | 2.5K |
| 16:02 | 569.00 | 569.00 | 569.00 | 569.00 | 0.4K |
| 16:06 | 569.50 | 570.00 | 569.50 | 570.00 | 1.1K |
| 16:07 | 569.80 | 570.00 | 569.50 | 570.00 | 2.1K |
| 16:08 | 569.00 | 569.50 | 569.00 | 569.50 | 3.4K |
| 16:09 | 569.00 | 569.00 | 568.50 | 568.75 | 2.6K |
| 16:10 | 569.00 | 570.00 | 569.00 | 569.00 | 4.2K |
| 16:14 | 567.50 | 567.50 | 567.50 | 567.50 | 0.4K |
| 16:15 | 568.00 | 568.00 | 568.00 | 568.00 | 0.1K |
| 16:16 | 567.99 | 567.99 | 567.99 | 567.99 | 0.1K |
| 16:18 | 568.50 | 569.00 | 568.50 | 569.00 | 1.2K |
| 16:20 | 568.00 | 568.00 | 568.00 | 568.00 | 0.4K |
| 16:22 | 568.50 | 569.00 | 568.50 | 569.00 | 0.3K |
| 16:23 | 568.50 | 568.50 | 568.00 | 568.00 | 2.2K |
| 16:24 | 567.50 | 567.50 | 567.50 | 567.50 | 2.3K |
| 16:26 | 568.00 | 568.00 | 568.00 | 568.00 | 0.0K |
| 16:27 | 568.50 | 569.00 | 568.50 | 569.00 | 0.7K |
| 16:28 | 568.00 | 568.50 | 568.00 | 568.50 | 0.2K |
| 16:29 | 568.00 | 568.00 | 567.50 | 567.50 | 0.8K |
| 16:35 | 566.50 | 566.50 | 566.50 | 566.50 | 230.7K |