217.40
Last Update: 2025-10-08
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 308.00 | 309.03 | 308.00 | 308.00 | 3.3K |
| 08:01 | 308.00 | 308.00 | 308.00 | 308.00 | 0.1K |
| 08:02 | 308.00 | 308.00 | 308.00 | 308.00 | 0.1K |
| 08:03 | 308.00 | 308.00 | 307.92 | 307.92 | 0.4K |
| 08:05 | 308.02 | 308.02 | 308.02 | 308.02 | 3.2K |
| 08:10 | 309.00 | 309.00 | 309.00 | 309.00 | 0.7K |
| 08:18 | 309.00 | 309.00 | 309.00 | 309.00 | 0.3K |
| 08:19 | 310.00 | 310.13 | 310.00 | 310.13 | 30.2K |
| 08:20 | 310.50 | 310.50 | 309.50 | 309.50 | 7.3K |
| 08:21 | 309.00 | 309.00 | 309.00 | 309.00 | 1.3K |
| 08:22 | 309.00 | 309.00 | 309.00 | 309.00 | 3.1K |
| 08:23 | 309.00 | 309.00 | 309.00 | 309.00 | 0.0K |
| 08:24 | 307.80 | 307.80 | 307.80 | 307.80 | 1.3K |
| 08:25 | 308.50 | 308.50 | 308.00 | 308.00 | 2.5K |
| 08:27 | 308.50 | 308.50 | 308.50 | 308.50 | 0.7K |
| 08:28 | 308.50 | 308.50 | 308.50 | 308.50 | 0.5K |
| 08:30 | 308.00 | 308.00 | 308.00 | 308.00 | 3.3K |
| 08:31 | 307.50 | 307.50 | 307.50 | 307.50 | 0.7K |
| 08:34 | 308.00 | 308.00 | 308.00 | 308.00 | 1.6K |
| 08:35 | 307.50 | 307.50 | 307.50 | 307.50 | 0.2K |
| 08:36 | 307.92 | 307.92 | 307.92 | 307.92 | 3.2K |
| 08:37 | 308.00 | 308.00 | 308.00 | 308.00 | 0.2K |
| 08:40 | 307.50 | 308.29 | 307.50 | 308.29 | 9.8K |
| 08:44 | 308.00 | 308.00 | 308.00 | 308.00 | 0.9K |
| 08:45 | 308.00 | 308.00 | 308.00 | 308.00 | 10.7K |
| 08:50 | 308.00 | 308.00 | 308.00 | 308.00 | 2.6K |
| 08:52 | 308.50 | 308.50 | 308.50 | 308.50 | 0.4K |
| 08:53 | 309.00 | 309.50 | 309.00 | 309.50 | 4.8K |
| 08:54 | 309.81 | 309.81 | 309.81 | 309.81 | 1.3K |
| 08:55 | 309.50 | 309.50 | 309.50 | 309.50 | 1.5K |
| 08:56 | 309.00 | 309.00 | 309.00 | 309.00 | 0.4K |
| 08:57 | 308.50 | 308.50 | 308.50 | 308.50 | 3.2K |
| 08:58 | 308.50 | 308.61 | 308.50 | 308.61 | 0.9K |
| 08:59 | 309.00 | 309.00 | 309.00 | 309.00 | 0.7K |
| 09:00 | 309.00 | 309.00 | 309.00 | 309.00 | 0.0K |
| 09:01 | 309.00 | 309.00 | 309.00 | 309.00 | 1.0K |
| 09:02 | 309.00 | 309.20 | 309.00 | 309.20 | 2.0K |
| 09:04 | 309.50 | 309.50 | 309.50 | 309.50 | 11.9K |
| 09:05 | 309.50 | 309.50 | 309.00 | 309.00 | 123.2K |
| 09:08 | 309.00 | 309.00 | 308.89 | 308.89 | 8.0K |
| 09:09 | 308.50 | 308.50 | 308.50 | 308.50 | 0.0K |
| 09:11 | 309.50 | 309.50 | 309.50 | 309.50 | 16.2K |
| 09:13 | 309.48 | 309.48 | 309.00 | 309.00 | 1.0K |
| 09:18 | 309.00 | 309.00 | 309.00 | 309.00 | 0.3K |
| 09:20 | 309.00 | 309.00 | 309.00 | 309.00 | 0.3K |
| 09:21 | 309.00 | 309.00 | 309.00 | 309.00 | 1.0K |
| 09:23 | 309.50 | 309.50 | 309.50 | 309.50 | 0.1K |
| 09:24 | 309.50 | 310.00 | 309.50 | 310.00 | 2.4K |
| 09:25 | 310.00 | 310.00 | 310.00 | 310.00 | 0.4K |
| 09:26 | 310.00 | 310.00 | 310.00 | 310.00 | 0.0K |
| 09:27 | 310.00 | 310.00 | 310.00 | 310.00 | 18.7K |
| 09:28 | 310.00 | 310.00 | 310.00 | 310.00 | 0.8K |
| 09:31 | 308.53 | 308.53 | 308.53 | 308.53 | 9.1K |
| 09:34 | 310.50 | 310.50 | 310.50 | 310.50 | 1.5K |
| 09:35 | 310.50 | 310.50 | 310.00 | 310.00 | 13.7K |
| 09:36 | 309.81 | 309.88 | 309.50 | 309.50 | 21.9K |
| 09:37 | 309.50 | 309.50 | 309.00 | 309.00 | 21.5K |
| 09:38 | 309.00 | 309.20 | 309.00 | 309.00 | 161.2K |
| 09:39 | 309.00 | 309.00 | 309.00 | 309.00 | 0.0K |
| 09:40 | 308.50 | 308.50 | 308.50 | 308.50 | 0.7K |
| 09:42 | 308.81 | 308.81 | 308.81 | 308.81 | 0.3K |
| 09:44 | 308.50 | 308.50 | 308.50 | 308.50 | 0.7K |
| 09:47 | 309.00 | 309.00 | 309.00 | 309.00 | 0.3K |
| 09:49 | 308.50 | 308.50 | 308.50 | 308.50 | 0.7K |
| 09:51 | 309.00 | 309.00 | 309.00 | 309.00 | 12.3K |
| 09:52 | 309.00 | 309.00 | 309.00 | 309.00 | 9.7K |
| 09:53 | 309.50 | 309.50 | 309.50 | 309.50 | 9.9K |
| 09:54 | 310.00 | 310.32 | 310.00 | 310.32 | 2.2K |
| 09:59 | 310.00 | 310.00 | 310.00 | 310.00 | 2.8K |
| 10:02 | 310.50 | 310.50 | 310.50 | 310.50 | 0.0K |
| 10:03 | 309.00 | 309.00 | 308.81 | 308.81 | 50.0K |
| 10:04 | 309.50 | 309.50 | 309.50 | 309.50 | 0.6K |
| 10:05 | 309.51 | 309.51 | 309.50 | 309.50 | 1.3K |
| 10:09 | 309.00 | 309.00 | 309.00 | 309.00 | 0.2K |
| 10:10 | 309.38 | 309.38 | 309.38 | 309.38 | 6.4K |
| 10:11 | 309.01 | 309.01 | 309.01 | 309.01 | 0.0K |
| 10:14 | 309.00 | 309.00 | 309.00 | 309.00 | 0.7K |
| 10:15 | 309.31 | 309.31 | 309.31 | 309.31 | 1.2K |
| 10:17 | 309.50 | 309.50 | 309.50 | 309.50 | 0.7K |
| 10:19 | 309.50 | 309.50 | 309.00 | 309.00 | 6.9K |
| 10:23 | 308.77 | 308.77 | 308.77 | 308.77 | 5.2K |
| 10:24 | 309.00 | 309.00 | 309.00 | 309.00 | 0.7K |
| 10:28 | 309.42 | 309.50 | 309.42 | 309.50 | 2.1K |
| 10:29 | 309.50 | 309.50 | 309.50 | 309.50 | 0.5K |
| 10:34 | 309.50 | 309.50 | 309.50 | 309.50 | 1.0K |
| 10:38 | 309.28 | 309.28 | 309.28 | 309.28 | 1.0K |
| 10:39 | 309.00 | 309.00 | 309.00 | 309.00 | 0.7K |
| 10:43 | 309.50 | 309.50 | 309.50 | 309.50 | 0.1K |
| 10:44 | 309.00 | 309.00 | 309.00 | 309.00 | 3.8K |
| 10:54 | 308.50 | 308.50 | 308.50 | 308.50 | 0.7K |
| 10:55 | 309.00 | 309.00 | 309.00 | 309.00 | 0.3K |
| 10:56 | 309.00 | 309.00 | 309.00 | 309.00 | 0.1K |
| 10:57 | 309.00 | 309.00 | 309.00 | 309.00 | 0.3K |
| 11:01 | 309.00 | 309.00 | 309.00 | 309.00 | 0.0K |
| 11:03 | 308.75 | 308.75 | 308.75 | 308.75 | 200.3K |
| 11:04 | 309.00 | 309.00 | 308.50 | 308.75 | 202.5K |
| 11:05 | 308.75 | 308.75 | 308.75 | 308.75 | 200.0K |
| 11:06 | 309.12 | 309.12 | 309.00 | 309.00 | 1.2K |
| 11:09 | 309.50 | 309.50 | 309.50 | 309.50 | 0.0K |
| 11:12 | 309.00 | 309.00 | 309.00 | 309.00 | 1.8K |
| 11:17 | 309.00 | 309.00 | 309.00 | 309.00 | 9.0K |
| 11:19 | 309.00 | 309.00 | 309.00 | 309.00 | 0.0K |
| 11:20 | 309.00 | 309.00 | 309.00 | 309.00 | 250.0K |
| 11:23 | 309.00 | 309.00 | 309.00 | 309.00 | 280.0K |
| 11:24 | 310.00 | 310.00 | 310.00 | 310.00 | 8.3K |
| 11:26 | 310.50 | 311.00 | 310.50 | 311.00 | 2.6K |
| 11:29 | 311.00 | 311.00 | 311.00 | 311.00 | 0.2K |
| 11:31 | 311.50 | 311.50 | 311.50 | 311.50 | 0.3K |
| 11:33 | 311.50 | 311.50 | 311.50 | 311.50 | 2.5K |
| 11:34 | 312.00 | 312.50 | 311.50 | 312.50 | 67.1K |
| 11:36 | 311.50 | 311.50 | 311.20 | 311.20 | 25.2K |
| 11:37 | 311.00 | 311.50 | 311.00 | 311.50 | 24.0K |
| 11:38 | 311.50 | 311.50 | 311.50 | 311.50 | 1.8K |
| 11:41 | 311.00 | 311.00 | 311.00 | 311.00 | 63.9K |
| 11:42 | 311.00 | 311.00 | 310.70 | 310.70 | 150.8K |
| 11:43 | 310.50 | 310.50 | 310.50 | 310.50 | 1.9K |
| 11:44 | 310.50 | 310.50 | 310.50 | 310.50 | 6.9K |
| 11:45 | 311.00 | 311.00 | 311.00 | 311.00 | 34.8K |
| 11:46 | 310.81 | 310.81 | 310.81 | 310.81 | 10.0K |
| 11:48 | 311.00 | 311.00 | 311.00 | 311.00 | 0.0K |
| 11:49 | 311.00 | 311.00 | 311.00 | 311.00 | 9.7K |
| 11:54 | 310.50 | 310.50 | 310.50 | 310.50 | 0.7K |
| 11:57 | 311.00 | 311.00 | 311.00 | 311.00 | 0.3K |
| 12:01 | 311.00 | 311.00 | 311.00 | 311.00 | 0.3K |
| 12:02 | 310.70 | 311.00 | 310.70 | 311.00 | 0.7K |
| 12:04 | 311.00 | 311.00 | 310.68 | 310.68 | 20.6K |
| 12:05 | 311.00 | 311.00 | 311.00 | 311.00 | 18.1K |
| 12:06 | 311.00 | 311.00 | 311.00 | 311.00 | 29.9K |
| 12:07 | 311.50 | 311.59 | 311.50 | 311.59 | 5.9K |
| 12:08 | 311.99 | 311.99 | 311.99 | 311.99 | 0.3K |
| 12:09 | 312.00 | 312.00 | 312.00 | 312.00 | 0.6K |
| 12:10 | 312.00 | 312.00 | 312.00 | 312.00 | 0.0K |
| 12:14 | 311.50 | 311.50 | 311.50 | 311.50 | 8.9K |
| 12:19 | 311.00 | 311.50 | 311.00 | 311.50 | 100.6K |
| 12:21 | 311.70 | 311.70 | 311.70 | 311.70 | 1.3K |
| 12:22 | 311.85 | 311.85 | 311.85 | 311.85 | 0.1K |
| 12:24 | 311.50 | 311.50 | 311.50 | 311.50 | 0.6K |
| 12:29 | 311.94 | 311.94 | 311.94 | 311.94 | 0.0K |
| 12:38 | 312.00 | 312.00 | 312.00 | 312.00 | 0.0K |
| 12:39 | 312.00 | 312.00 | 312.00 | 312.00 | 0.3K |
| 12:41 | 312.00 | 312.00 | 312.00 | 312.00 | 16.5K |
| 12:42 | 312.00 | 312.00 | 312.00 | 312.00 | 212.5K |
| 12:43 | 312.00 | 312.00 | 312.00 | 312.00 | 33.1K |
| 12:44 | 312.00 | 312.00 | 312.00 | 312.00 | 0.0K |
| 12:49 | 311.75 | 311.75 | 311.75 | 311.75 | 6.2K |
| 12:58 | 312.00 | 312.00 | 312.00 | 312.00 | 0.3K |
| 12:59 | 311.50 | 311.50 | 311.50 | 311.50 | 19.4K |
| 13:00 | 311.50 | 311.50 | 311.50 | 311.50 | 4.3K |
| 13:01 | 311.50 | 311.50 | 311.50 | 311.50 | 5.8K |
| 13:02 | 311.50 | 311.50 | 311.50 | 311.50 | 2.2K |
| 13:04 | 311.00 | 311.00 | 311.00 | 311.00 | 0.2K |
| 13:05 | 312.00 | 312.00 | 312.00 | 312.00 | 100.0K |
| 13:07 | 311.00 | 311.00 | 311.00 | 311.00 | 0.5K |
| 13:12 | 311.00 | 311.00 | 311.00 | 311.00 | 0.4K |
| 13:14 | 311.50 | 311.50 | 311.50 | 311.50 | 0.8K |
| 13:16 | 311.50 | 311.50 | 311.50 | 311.50 | 2.0K |
| 13:18 | 311.45 | 311.45 | 311.45 | 311.45 | 0.0K |
| 13:19 | 311.00 | 311.00 | 311.00 | 311.00 | 0.6K |
| 13:24 | 311.00 | 311.00 | 311.00 | 311.00 | 0.6K |
| 13:36 | 311.50 | 311.50 | 311.50 | 311.50 | 0.0K |
| 13:37 | 311.50 | 311.50 | 311.50 | 311.50 | 0.0K |
| 13:39 | 311.00 | 311.00 | 311.00 | 311.00 | 2.3K |
| 13:40 | 310.89 | 310.89 | 310.89 | 310.89 | 0.8K |
| 13:43 | 311.00 | 311.00 | 310.50 | 310.50 | 0.5K |
| 13:44 | 310.50 | 311.00 | 310.50 | 311.00 | 7.9K |
| 13:46 | 311.00 | 311.00 | 311.00 | 311.00 | 0.5K |
| 13:48 | 311.19 | 311.19 | 311.19 | 311.19 | 5.0K |
| 13:49 | 311.44 | 311.44 | 311.44 | 311.44 | 0.0K |
| 13:54 | 311.00 | 311.50 | 311.00 | 311.50 | 3.5K |
| 13:56 | 311.50 | 311.50 | 311.50 | 311.50 | 0.0K |
| 13:57 | 309.82 | 309.82 | 309.82 | 309.82 | 7.7K |
| 13:59 | 311.00 | 311.00 | 311.00 | 311.00 | 0.6K |
| 14:01 | 311.00 | 311.00 | 311.00 | 311.00 | 0.0K |
| 14:02 | 311.50 | 311.50 | 311.50 | 311.50 | 0.0K |
| 14:08 | 311.50 | 312.00 | 311.50 | 311.50 | 5.5K |
| 14:13 | 311.00 | 311.00 | 310.50 | 310.50 | 9.4K |
| 14:14 | 310.00 | 310.00 | 310.00 | 310.00 | 7.0K |
| 14:16 | 309.50 | 309.50 | 309.50 | 309.50 | 2.3K |
| 14:18 | 309.00 | 309.00 | 308.50 | 308.50 | 31.3K |
| 14:20 | 309.00 | 309.00 | 309.00 | 309.00 | 6.8K |
| 14:21 | 309.00 | 309.00 | 309.00 | 309.00 | 39.1K |
| 14:22 | 309.00 | 309.50 | 309.00 | 309.50 | 23.4K |
| 14:27 | 308.50 | 308.50 | 308.50 | 308.50 | 0.9K |
| 14:29 | 309.00 | 309.00 | 309.00 | 309.00 | 3.9K |
| 14:31 | 309.00 | 309.00 | 309.00 | 309.00 | 0.0K |
| 14:35 | 309.00 | 309.00 | 309.00 | 309.00 | 0.0K |
| 14:37 | 309.00 | 309.00 | 309.00 | 309.00 | 4.0K |
| 14:41 | 308.50 | 308.50 | 308.50 | 308.50 | 5.6K |
| 14:42 | 308.50 | 308.50 | 308.50 | 308.50 | 0.5K |
| 14:45 | 308.00 | 308.00 | 308.00 | 308.00 | 0.0K |
| 14:47 | 308.50 | 308.50 | 308.50 | 308.50 | 0.0K |
| 14:48 | 308.25 | 308.25 | 308.25 | 308.25 | 132.1K |
| 14:49 | 308.09 | 308.09 | 308.09 | 308.09 | 0.2K |
| 14:50 | 308.50 | 308.50 | 308.25 | 308.25 | 120.0K |
| 15:03 | 308.31 | 308.31 | 308.31 | 308.31 | 1.3K |
| 15:04 | 308.50 | 308.50 | 308.50 | 308.50 | 7.0K |
| 15:05 | 308.50 | 308.50 | 308.50 | 308.50 | 2.7K |
| 15:08 | 308.00 | 308.00 | 308.00 | 308.00 | 4.6K |
| 15:09 | 308.00 | 309.00 | 308.00 | 309.00 | 9.8K |
| 15:12 | 308.50 | 309.00 | 308.00 | 308.00 | 56.9K |
| 15:13 | 308.50 | 308.67 | 308.50 | 308.67 | 8.3K |
| 15:14 | 308.00 | 308.00 | 308.00 | 308.00 | 1.3K |
| 15:16 | 307.50 | 308.50 | 307.50 | 307.50 | 36.7K |
| 15:17 | 307.00 | 307.00 | 307.00 | 307.00 | 3.2K |
| 15:18 | 306.00 | 306.00 | 306.00 | 306.00 | 5.3K |
| 15:19 | 306.00 | 306.00 | 306.00 | 306.00 | 31.9K |
| 15:27 | 306.50 | 306.50 | 306.50 | 306.50 | 20.5K |
| 15:28 | 306.50 | 306.50 | 306.50 | 306.50 | 0.7K |
| 15:36 | 306.89 | 306.89 | 306.89 | 306.89 | 0.8K |
| 15:41 | 306.00 | 306.00 | 306.00 | 306.00 | 9.0K |
| 15:48 | 307.00 | 307.00 | 306.53 | 306.53 | 4.1K |
| 15:50 | 306.50 | 306.50 | 306.50 | 306.50 | 0.1K |
| 16:00 | 306.50 | 306.50 | 306.50 | 306.50 | 0.4K |
| 16:02 | 307.00 | 307.00 | 307.00 | 307.00 | 0.0K |
| 16:06 | 307.00 | 307.00 | 307.00 | 307.00 | 0.9K |
| 16:07 | 307.00 | 307.00 | 307.00 | 307.00 | 0.0K |
| 16:08 | 306.50 | 307.00 | 306.50 | 307.00 | 1.9K |
| 16:11 | 307.00 | 307.00 | 307.00 | 307.00 | 0.4K |
| 16:12 | 307.50 | 307.50 | 307.50 | 307.50 | 1.3K |
| 16:13 | 307.00 | 307.00 | 307.00 | 307.00 | 10.5K |
| 16:19 | 307.11 | 307.11 | 306.00 | 306.00 | 14.0K |
| 16:20 | 306.00 | 306.00 | 306.00 | 306.00 | 7.1K |
| 16:21 | 306.00 | 306.00 | 306.00 | 306.00 | 0.0K |
| 16:22 | 306.00 | 306.00 | 305.50 | 305.50 | 14.4K |
| 16:26 | 305.00 | 305.50 | 305.00 | 305.50 | 4.4K |
| 16:27 | 305.50 | 305.50 | 305.00 | 305.00 | 8.5K |
| 16:29 | 305.50 | 305.50 | 305.50 | 305.50 | 0.8K |
| 16:35 | 304.50 | 304.50 | 304.50 | 304.50 | 689.3K |