218.00
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 299.50 | 299.50 | 299.50 | 299.50 | 0.7K |
| 08:01 | 295.00 | 295.00 | 295.00 | 295.00 | 0.0K |
| 08:05 | 297.50 | 297.50 | 297.50 | 297.50 | 5.2K |
| 08:06 | 298.00 | 299.00 | 298.00 | 299.00 | 1.5K |
| 08:08 | 298.18 | 298.18 | 298.18 | 298.18 | 0.7K |
| 08:09 | 298.45 | 300.50 | 298.45 | 300.50 | 36.7K |
| 08:10 | 301.00 | 301.50 | 301.00 | 301.00 | 2.2K |
| 08:12 | 301.00 | 301.00 | 300.00 | 300.93 | 18.9K |
| 08:14 | 300.50 | 301.00 | 300.50 | 301.00 | 6.8K |
| 08:16 | 301.00 | 301.00 | 301.00 | 301.00 | 2.1K |
| 08:19 | 301.12 | 301.12 | 300.50 | 300.50 | 0.9K |
| 08:23 | 303.00 | 303.00 | 303.00 | 303.00 | 0.0K |
| 08:24 | 303.00 | 303.00 | 303.00 | 303.00 | 0.0K |
| 08:26 | 302.50 | 304.00 | 302.50 | 304.00 | 11.5K |
| 08:27 | 304.50 | 304.50 | 304.50 | 304.50 | 11.9K |
| 08:30 | 304.00 | 304.00 | 303.50 | 303.50 | 9.3K |
| 08:33 | 304.00 | 304.00 | 304.00 | 304.00 | 28.6K |
| 08:36 | 304.00 | 304.00 | 304.00 | 304.00 | 0.4K |
| 08:37 | 303.50 | 303.50 | 303.50 | 303.50 | 8.6K |
| 08:40 | 304.20 | 304.20 | 304.20 | 304.20 | 1.0K |
| 08:41 | 303.50 | 303.50 | 303.50 | 303.50 | 1.1K |
| 08:46 | 303.50 | 303.50 | 303.50 | 303.50 | 0.0K |
| 08:50 | 304.00 | 304.34 | 304.00 | 304.34 | 11.2K |
| 08:53 | 303.48 | 304.50 | 303.48 | 304.50 | 37.4K |
| 08:55 | 305.50 | 305.50 | 304.50 | 304.50 | 4.3K |
| 08:56 | 304.00 | 304.00 | 304.00 | 304.00 | 1.2K |
| 08:58 | 303.50 | 303.50 | 303.50 | 303.50 | 2.4K |
| 08:59 | 303.00 | 303.50 | 303.00 | 303.50 | 30.0K |
| 09:00 | 303.50 | 303.50 | 303.50 | 303.50 | 0.4K |
| 09:01 | 303.00 | 303.00 | 303.00 | 303.00 | 26.5K |
| 09:02 | 304.00 | 304.00 | 304.00 | 304.00 | 4.7K |
| 09:04 | 303.50 | 304.00 | 303.50 | 304.00 | 7.4K |
| 09:05 | 303.00 | 303.50 | 303.00 | 303.00 | 12.6K |
| 09:10 | 304.00 | 304.00 | 304.00 | 304.00 | 1.4K |
| 09:11 | 303.00 | 303.00 | 303.00 | 303.00 | 3.0K |
| 09:17 | 302.00 | 302.00 | 302.00 | 302.00 | 5.9K |
| 09:20 | 302.50 | 302.50 | 302.50 | 302.50 | 0.4K |
| 09:24 | 302.00 | 302.00 | 302.00 | 302.00 | 0.7K |
| 09:27 | 303.00 | 303.00 | 303.00 | 303.00 | 0.6K |
| 09:32 | 302.50 | 302.50 | 302.50 | 302.50 | 0.1K |
| 09:37 | 302.50 | 302.50 | 302.50 | 302.50 | 0.0K |
| 09:41 | 303.50 | 303.50 | 303.50 | 303.50 | 0.5K |
| 09:45 | 304.00 | 304.00 | 304.00 | 304.00 | 0.1K |
| 09:50 | 303.50 | 303.50 | 303.50 | 303.50 | 0.0K |
| 09:54 | 303.50 | 303.50 | 303.50 | 303.50 | 0.1K |
| 09:57 | 304.50 | 304.50 | 304.50 | 304.50 | 5.4K |
| 10:02 | 304.00 | 304.64 | 304.00 | 304.64 | 0.7K |
| 10:03 | 304.00 | 304.00 | 304.00 | 304.00 | 4.2K |
| 10:04 | 303.00 | 303.00 | 302.50 | 302.50 | 2.7K |
| 10:05 | 303.00 | 303.00 | 303.00 | 303.00 | 4.0K |
| 10:09 | 302.50 | 302.50 | 302.50 | 302.50 | 0.9K |
| 10:10 | 302.00 | 303.00 | 302.00 | 303.00 | 28.8K |
| 10:11 | 302.50 | 303.00 | 302.50 | 303.00 | 8.7K |
| 10:12 | 303.00 | 303.00 | 303.00 | 303.00 | 7.5K |
| 10:14 | 302.50 | 302.50 | 302.50 | 302.50 | 7.4K |
| 10:15 | 303.00 | 303.00 | 302.00 | 303.00 | 129.3K |
| 10:16 | 303.53 | 303.53 | 303.53 | 303.53 | 32.7K |
| 10:20 | 300.00 | 300.00 | 300.00 | 300.00 | 7.1K |
| 10:21 | 300.00 | 300.00 | 300.00 | 300.00 | 10.4K |
| 10:24 | 299.50 | 299.50 | 299.50 | 299.50 | 5.7K |
| 10:26 | 300.00 | 300.00 | 300.00 | 300.00 | 2.3K |
| 10:28 | 299.50 | 299.50 | 299.50 | 299.50 | 2.3K |
| 10:30 | 299.50 | 299.50 | 299.50 | 299.50 | 11.1K |
| 10:31 | 300.00 | 300.00 | 300.00 | 300.00 | 3.8K |
| 10:33 | 300.50 | 300.50 | 300.50 | 300.50 | 2.0K |
| 10:35 | 299.50 | 299.50 | 299.50 | 299.50 | 0.0K |
| 10:40 | 300.50 | 301.00 | 300.50 | 301.00 | 20.4K |
| 10:42 | 299.64 | 300.50 | 299.64 | 300.00 | 26.4K |
| 10:44 | 299.50 | 299.50 | 299.50 | 299.50 | 0.3K |
| 10:45 | 299.50 | 299.50 | 299.50 | 299.50 | 0.3K |
| 10:46 | 299.50 | 299.50 | 299.50 | 299.50 | 0.5K |
| 10:49 | 299.50 | 299.50 | 299.50 | 299.50 | 0.1K |
| 10:50 | 299.50 | 299.50 | 299.50 | 299.50 | 5.6K |
| 10:54 | 300.00 | 300.00 | 300.00 | 300.00 | 0.3K |
| 10:58 | 299.50 | 300.00 | 299.50 | 300.00 | 33.4K |
| 10:59 | 300.50 | 300.50 | 300.50 | 300.50 | 0.8K |
| 11:00 | 300.50 | 300.50 | 300.50 | 300.50 | 12.8K |
| 11:01 | 300.50 | 301.50 | 300.50 | 301.50 | 15.3K |
| 11:02 | 302.00 | 302.00 | 302.00 | 302.00 | 0.4K |
| 11:07 | 302.00 | 302.50 | 302.00 | 302.50 | 3.4K |
| 11:09 | 303.50 | 303.50 | 303.50 | 303.50 | 9.9K |
| 11:12 | 303.00 | 303.00 | 303.00 | 303.00 | 1.2K |
| 11:14 | 303.00 | 303.00 | 303.00 | 303.00 | 0.2K |
| 11:17 | 303.00 | 303.00 | 302.00 | 302.00 | 33.5K |
| 11:21 | 301.50 | 301.50 | 301.50 | 301.50 | 2.3K |
| 11:27 | 301.50 | 301.50 | 301.50 | 301.50 | 0.6K |
| 11:35 | 301.50 | 301.50 | 301.50 | 301.50 | 0.5K |
| 11:38 | 302.00 | 302.00 | 302.00 | 302.00 | 3.0K |
| 11:39 | 301.75 | 302.00 | 301.75 | 302.00 | 1.1K |
| 11:42 | 302.38 | 302.38 | 302.38 | 302.38 | 0.8K |
| 11:45 | 302.00 | 302.00 | 302.00 | 302.00 | 0.8K |
| 11:54 | 301.50 | 301.50 | 301.00 | 301.00 | 3.0K |
| 11:58 | 301.00 | 301.50 | 301.00 | 301.50 | 5.7K |
| 12:02 | 301.00 | 301.00 | 301.00 | 301.00 | 0.9K |
| 12:03 | 300.00 | 300.00 | 300.00 | 300.00 | 0.9K |
| 12:04 | 301.00 | 301.00 | 301.00 | 301.00 | 32.5K |
| 12:06 | 302.00 | 302.00 | 302.00 | 302.00 | 0.5K |
| 12:07 | 301.00 | 301.00 | 301.00 | 301.00 | 1.3K |
| 12:11 | 300.00 | 300.00 | 300.00 | 300.00 | 1.6K |
| 12:13 | 300.00 | 300.00 | 300.00 | 300.00 | 0.3K |
| 12:14 | 300.50 | 300.50 | 299.50 | 299.50 | 26.0K |
| 12:15 | 299.50 | 299.50 | 299.50 | 299.50 | 0.3K |
| 12:16 | 299.82 | 299.82 | 299.82 | 299.82 | 18.5K |
| 12:17 | 299.98 | 299.98 | 299.98 | 299.98 | 42.9K |
| 12:18 | 299.50 | 299.50 | 299.50 | 299.50 | 1.0K |
| 12:21 | 299.00 | 299.00 | 299.00 | 299.00 | 4.4K |
| 12:28 | 298.50 | 298.50 | 298.50 | 298.50 | 0.2K |
| 12:30 | 299.21 | 299.21 | 299.21 | 299.21 | 0.3K |
| 12:31 | 299.00 | 299.00 | 299.00 | 299.00 | 0.3K |
| 12:33 | 299.50 | 299.50 | 299.50 | 299.50 | 0.0K |
| 12:38 | 298.50 | 298.50 | 298.50 | 298.50 | 0.2K |
| 12:42 | 299.12 | 299.12 | 298.50 | 298.50 | 4.2K |
| 12:43 | 299.00 | 299.00 | 299.00 | 299.00 | 0.8K |
| 12:49 | 298.50 | 298.50 | 298.50 | 298.50 | 2.2K |
| 12:53 | 298.00 | 298.00 | 298.00 | 298.00 | 0.2K |
| 13:00 | 298.00 | 298.00 | 298.00 | 298.00 | 0.0K |
| 13:05 | 298.00 | 298.00 | 298.00 | 298.00 | 0.3K |
| 13:11 | 298.00 | 298.00 | 298.00 | 298.00 | 0.1K |
| 13:15 | 298.00 | 298.50 | 298.00 | 298.50 | 1.0K |
| 13:20 | 296.50 | 296.50 | 296.50 | 296.50 | 0.3K |
| 13:23 | 297.50 | 297.50 | 297.50 | 297.50 | 0.1K |
| 13:26 | 296.50 | 296.50 | 296.50 | 296.50 | 0.1K |
| 13:29 | 297.50 | 297.50 | 297.50 | 297.50 | 1.3K |
| 13:32 | 298.00 | 298.50 | 298.00 | 298.50 | 0.3K |
| 13:34 | 297.50 | 297.50 | 297.50 | 297.50 | 1.0K |
| 13:37 | 297.00 | 297.00 | 297.00 | 297.00 | 1.6K |
| 13:39 | 297.50 | 298.50 | 297.50 | 298.50 | 26.5K |
| 13:41 | 299.00 | 299.50 | 299.00 | 299.50 | 3.5K |
| 13:42 | 298.50 | 298.50 | 298.50 | 298.50 | 0.5K |
| 13:43 | 299.00 | 299.00 | 298.00 | 298.00 | 9.4K |
| 13:44 | 298.00 | 298.00 | 298.00 | 298.00 | 0.5K |
| 13:45 | 298.00 | 298.00 | 298.00 | 298.00 | 0.8K |
| 13:46 | 298.00 | 298.00 | 298.00 | 298.00 | 7.0K |
| 13:48 | 298.50 | 298.50 | 298.50 | 298.50 | 0.5K |
| 13:49 | 298.50 | 298.50 | 298.50 | 298.50 | 0.8K |
| 13:50 | 298.50 | 298.50 | 298.50 | 298.50 | 2.7K |
| 13:51 | 298.50 | 298.50 | 298.50 | 298.50 | 7.5K |
| 13:52 | 298.00 | 298.00 | 298.00 | 298.00 | 4.4K |
| 14:02 | 297.50 | 297.50 | 297.50 | 297.50 | 1.1K |
| 14:07 | 298.50 | 298.50 | 298.00 | 298.00 | 76.8K |
| 14:09 | 297.50 | 297.50 | 297.50 | 297.50 | 2.6K |
| 14:11 | 297.67 | 297.67 | 297.67 | 297.67 | 1.0K |
| 14:12 | 297.50 | 297.50 | 297.50 | 297.50 | 7.8K |
| 14:13 | 297.50 | 297.50 | 297.50 | 297.50 | 0.3K |
| 14:14 | 298.00 | 298.00 | 298.00 | 298.00 | 4.2K |
| 14:20 | 297.50 | 297.50 | 297.50 | 297.50 | 3.0K |
| 14:21 | 297.00 | 297.00 | 297.00 | 297.00 | 2.6K |
| 14:22 | 297.00 | 297.00 | 297.00 | 297.00 | 2.9K |
| 14:26 | 296.50 | 296.50 | 296.50 | 296.50 | 2.3K |
| 14:27 | 296.00 | 296.00 | 296.00 | 296.00 | 0.4K |
| 14:30 | 296.00 | 296.00 | 296.00 | 296.00 | 0.3K |
| 14:32 | 295.50 | 296.23 | 295.50 | 296.23 | 7.5K |
| 14:33 | 295.50 | 296.00 | 295.50 | 296.00 | 4.8K |
| 14:34 | 296.00 | 296.00 | 295.50 | 296.00 | 2.7K |
| 14:36 | 295.50 | 295.50 | 295.50 | 295.50 | 2.2K |
| 14:37 | 295.71 | 295.71 | 295.71 | 295.71 | 1.7K |
| 14:39 | 296.00 | 296.00 | 296.00 | 296.00 | 4.3K |
| 14:40 | 296.00 | 297.00 | 296.00 | 297.00 | 11.2K |
| 14:42 | 297.50 | 297.50 | 297.50 | 297.50 | 0.7K |
| 14:46 | 297.00 | 297.00 | 297.00 | 297.00 | 4.6K |
| 14:47 | 297.00 | 297.00 | 297.00 | 297.00 | 0.3K |
| 14:52 | 296.67 | 296.67 | 296.67 | 296.67 | 0.7K |
| 14:53 | 297.00 | 297.00 | 297.00 | 297.00 | 0.5K |
| 14:57 | 296.50 | 296.50 | 296.50 | 296.50 | 2.1K |
| 14:58 | 295.50 | 295.50 | 295.50 | 295.50 | 3.9K |
| 14:59 | 295.00 | 295.50 | 295.00 | 295.50 | 131.5K |
| 15:00 | 296.00 | 297.00 | 296.00 | 297.00 | 12.3K |
| 15:04 | 297.00 | 297.00 | 296.00 | 296.09 | 17.4K |
| 15:08 | 296.00 | 296.00 | 296.00 | 296.00 | 7.2K |
| 15:09 | 295.50 | 296.00 | 295.50 | 296.00 | 8.9K |
| 15:10 | 295.50 | 296.00 | 295.50 | 296.00 | 1.4K |
| 15:14 | 296.50 | 296.50 | 296.50 | 296.50 | 0.0K |
| 15:17 | 295.50 | 295.50 | 295.50 | 295.50 | 38.9K |
| 15:25 | 295.00 | 295.00 | 295.00 | 295.00 | 3.8K |
| 15:26 | 295.50 | 295.50 | 295.50 | 295.50 | 1.1K |
| 15:27 | 295.56 | 295.56 | 295.56 | 295.56 | 1.8K |
| 15:28 | 296.00 | 296.00 | 296.00 | 296.00 | 1.7K |
| 15:33 | 296.50 | 297.00 | 296.50 | 297.00 | 14.0K |
| 15:34 | 297.00 | 297.00 | 297.00 | 297.00 | 0.1K |
| 15:35 | 297.00 | 297.00 | 297.00 | 297.00 | 2.4K |
| 15:38 | 296.89 | 296.89 | 296.89 | 296.89 | 2.1K |
| 15:44 | 297.50 | 298.00 | 297.50 | 298.00 | 8.4K |
| 15:49 | 297.00 | 297.50 | 297.00 | 297.50 | 9.5K |
| 15:52 | 297.00 | 297.50 | 297.00 | 297.50 | 17.5K |
| 15:54 | 297.50 | 297.50 | 297.50 | 297.50 | 1.2K |
| 15:55 | 298.00 | 298.00 | 297.25 | 297.25 | 0.6K |
| 16:00 | 297.63 | 297.63 | 297.63 | 297.63 | 0.1K |
| 16:01 | 297.00 | 297.00 | 297.00 | 297.00 | 5.0K |
| 16:03 | 297.00 | 297.00 | 297.00 | 297.00 | 5.8K |
| 16:06 | 296.50 | 296.50 | 296.50 | 296.50 | 3.9K |
| 16:08 | 296.62 | 296.62 | 296.62 | 296.62 | 0.4K |
| 16:09 | 296.50 | 296.50 | 296.50 | 296.50 | 1.4K |
| 16:11 | 296.00 | 296.00 | 295.50 | 295.50 | 7.5K |
| 16:13 | 296.00 | 296.00 | 296.00 | 296.00 | 0.8K |
| 16:14 | 295.50 | 295.50 | 295.50 | 295.50 | 0.3K |
| 16:15 | 295.50 | 295.50 | 295.50 | 295.50 | 3.9K |
| 16:16 | 296.00 | 296.00 | 296.00 | 296.00 | 2.2K |
| 16:17 | 295.50 | 295.50 | 295.50 | 295.50 | 4.3K |
| 16:18 | 295.50 | 295.50 | 295.50 | 295.50 | 3.6K |
| 16:19 | 295.50 | 296.00 | 295.50 | 295.50 | 6.8K |
| 16:20 | 295.00 | 295.00 | 295.00 | 295.00 | 0.9K |
| 16:21 | 295.00 | 295.50 | 295.00 | 295.50 | 2.5K |
| 16:22 | 295.00 | 295.00 | 295.00 | 295.00 | 2.3K |
| 16:23 | 295.50 | 295.50 | 295.50 | 295.50 | 0.3K |
| 16:24 | 295.50 | 295.50 | 295.50 | 295.50 | 3.9K |
| 16:25 | 295.50 | 295.50 | 295.50 | 295.50 | 10.4K |
| 16:26 | 295.00 | 295.00 | 295.00 | 295.00 | 0.3K |
| 16:27 | 296.00 | 296.00 | 296.00 | 296.00 | 0.2K |
| 16:28 | 295.50 | 295.50 | 295.00 | 295.00 | 7.6K |
| 16:29 | 295.50 | 295.50 | 295.50 | 295.50 | 8.1K |
| 16:35 | 295.00 | 295.00 | 295.00 | 295.00 | 385.8K |