218.00
Last Update: 2025-10-03
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
08:00 | 255.00 | 255.00 | 246.65 | 246.65 | 6.3K |
08:02 | 244.80 | 244.80 | 244.80 | 244.80 | 1.3K |
08:03 | 244.00 | 244.31 | 243.20 | 244.31 | 15.0K |
08:04 | 244.40 | 244.40 | 244.40 | 244.40 | 1.8K |
08:08 | 244.40 | 244.40 | 244.40 | 244.40 | 2.0K |
08:10 | 243.40 | 243.40 | 243.10 | 243.10 | 1.0K |
08:11 | 243.40 | 243.40 | 243.29 | 243.29 | 0.9K |
08:14 | 243.06 | 243.06 | 243.06 | 243.06 | 2.9K |
08:17 | 242.60 | 242.60 | 242.60 | 242.60 | 1.8K |
08:18 | 242.75 | 242.75 | 242.75 | 242.75 | 0.8K |
08:19 | 243.00 | 243.00 | 243.00 | 243.00 | 0.0K |
08:20 | 243.00 | 243.00 | 243.00 | 243.00 | 2.2K |
08:21 | 243.00 | 243.00 | 243.00 | 243.00 | 2.8K |
08:24 | 242.76 | 242.76 | 242.30 | 242.30 | 1.4K |
08:26 | 242.30 | 242.30 | 242.30 | 242.30 | 5.0K |
08:27 | 242.00 | 242.00 | 242.00 | 242.00 | 0.0K |
08:30 | 242.80 | 242.80 | 242.80 | 242.80 | 1.5K |
08:32 | 243.25 | 243.25 | 243.25 | 243.25 | 2.0K |
08:34 | 243.20 | 243.40 | 243.20 | 243.40 | 5.1K |
08:35 | 243.80 | 243.80 | 243.80 | 243.80 | 0.1K |
08:37 | 243.65 | 243.65 | 243.65 | 243.65 | 1.2K |
08:38 | 243.20 | 243.20 | 243.20 | 243.20 | 0.0K |
08:42 | 243.80 | 243.80 | 243.80 | 243.80 | 0.4K |
08:49 | 243.80 | 243.80 | 243.80 | 243.80 | 2.7K |
08:51 | 244.00 | 244.00 | 244.00 | 244.00 | 1.4K |
08:55 | 244.00 | 244.20 | 244.00 | 244.20 | 1.3K |
08:56 | 244.60 | 244.60 | 244.40 | 244.40 | 1.0K |
08:57 | 244.40 | 244.40 | 244.40 | 244.40 | 1.2K |
09:00 | 244.00 | 244.00 | 244.00 | 244.00 | 0.0K |
09:05 | 243.20 | 243.20 | 243.20 | 243.20 | 2.3K |
09:06 | 243.20 | 243.20 | 243.20 | 243.20 | 1.8K |
09:07 | 243.15 | 243.15 | 243.15 | 243.15 | 10.0K |
09:09 | 243.00 | 243.00 | 243.00 | 243.00 | 3.6K |
09:11 | 243.20 | 243.40 | 243.20 | 243.40 | 1.8K |
09:12 | 243.25 | 243.25 | 243.25 | 243.25 | 2.1K |
09:15 | 243.48 | 243.48 | 243.48 | 243.48 | 5.0K |
09:19 | 243.60 | 244.20 | 243.60 | 244.20 | 0.7K |
09:20 | 244.14 | 244.14 | 244.14 | 244.14 | 1.4K |
09:26 | 244.40 | 244.80 | 244.40 | 244.80 | 0.6K |
09:32 | 244.60 | 244.60 | 244.60 | 244.60 | 29.1K |
09:37 | 245.00 | 245.00 | 245.00 | 245.00 | 1.0K |
09:43 | 244.60 | 244.60 | 244.60 | 244.60 | 0.0K |
09:48 | 245.20 | 245.60 | 245.20 | 245.40 | 7.3K |
09:51 | 244.80 | 245.00 | 244.77 | 245.00 | 10.1K |
09:52 | 245.20 | 245.20 | 245.00 | 245.00 | 2.2K |
09:54 | 244.80 | 244.80 | 244.80 | 244.80 | 0.3K |
09:59 | 244.85 | 244.85 | 244.85 | 244.85 | 3.5K |
10:00 | 244.80 | 244.80 | 244.80 | 244.80 | 2.1K |
10:01 | 244.68 | 244.68 | 244.68 | 244.68 | 0.3K |
10:10 | 244.20 | 244.20 | 244.20 | 244.20 | 6.5K |
10:13 | 244.40 | 244.40 | 244.20 | 244.20 | 1.3K |
10:20 | 244.00 | 244.00 | 244.00 | 244.00 | 0.1K |
10:24 | 244.00 | 244.00 | 243.40 | 243.80 | 22.3K |
10:25 | 243.80 | 243.80 | 243.20 | 243.20 | 20.7K |
10:26 | 243.14 | 243.14 | 243.14 | 243.14 | 3.6K |
10:27 | 243.60 | 243.80 | 243.60 | 243.80 | 8.3K |
10:28 | 244.00 | 244.00 | 244.00 | 244.00 | 2.5K |
10:40 | 243.80 | 243.80 | 243.80 | 243.80 | 3.0K |
10:47 | 244.40 | 244.40 | 244.40 | 244.40 | 0.8K |
10:51 | 244.60 | 244.60 | 244.60 | 244.60 | 0.0K |
10:52 | 244.60 | 244.60 | 244.60 | 244.60 | 0.4K |
10:54 | 244.40 | 244.40 | 244.20 | 244.20 | 0.1K |
10:58 | 244.40 | 244.40 | 244.40 | 244.40 | 2.3K |
10:59 | 244.20 | 244.20 | 244.20 | 244.20 | 1.7K |
11:02 | 244.00 | 244.00 | 244.00 | 244.00 | 0.2K |
11:04 | 243.80 | 243.80 | 243.80 | 243.80 | 1.3K |
11:08 | 243.40 | 243.40 | 243.40 | 243.40 | 0.7K |
11:14 | 242.80 | 242.80 | 242.80 | 242.80 | 0.2K |
11:17 | 242.80 | 242.80 | 242.80 | 242.80 | 0.2K |
11:18 | 243.40 | 243.40 | 243.40 | 243.40 | 1.5K |
11:25 | 242.54 | 242.54 | 242.54 | 242.54 | 5.0K |
11:29 | 242.40 | 242.40 | 241.80 | 242.20 | 7.0K |
11:41 | 241.80 | 241.80 | 241.80 | 241.80 | 0.1K |
11:43 | 242.00 | 242.40 | 242.00 | 242.00 | 4.4K |
11:44 | 242.17 | 242.17 | 242.17 | 242.17 | 0.7K |
11:47 | 242.00 | 242.00 | 242.00 | 242.00 | 0.0K |
11:48 | 243.00 | 243.00 | 243.00 | 243.00 | 0.6K |
11:53 | 242.74 | 242.74 | 242.74 | 242.74 | 4.5K |
12:02 | 243.00 | 243.20 | 243.00 | 243.00 | 5.2K |
12:03 | 243.00 | 243.00 | 243.00 | 243.00 | 1.3K |
12:04 | 243.20 | 243.40 | 243.20 | 243.40 | 0.9K |
12:06 | 243.20 | 243.20 | 243.20 | 243.20 | 0.4K |
12:10 | 243.20 | 243.20 | 243.20 | 243.20 | 0.8K |
12:11 | 243.00 | 243.00 | 243.00 | 243.00 | 0.2K |
12:30 | 243.40 | 243.60 | 243.40 | 243.60 | 1.4K |
12:45 | 243.62 | 243.62 | 243.62 | 243.62 | 2.7K |
12:54 | 243.20 | 243.20 | 243.20 | 243.20 | 0.3K |
12:57 | 243.60 | 243.60 | 243.60 | 243.60 | 1.3K |
13:01 | 244.00 | 244.24 | 244.00 | 244.24 | 20.8K |
13:02 | 244.00 | 244.44 | 244.00 | 244.44 | 10.9K |
13:10 | 244.60 | 244.60 | 244.60 | 244.60 | 0.0K |
13:15 | 244.00 | 244.40 | 244.00 | 244.00 | 6.6K |
13:16 | 244.00 | 244.60 | 244.00 | 244.40 | 6.6K |
13:19 | 244.60 | 245.60 | 244.60 | 245.60 | 1.8K |
13:20 | 245.80 | 245.80 | 245.80 | 245.80 | 0.3K |
13:24 | 245.94 | 246.60 | 245.60 | 246.60 | 11.6K |
13:30 | 246.00 | 246.00 | 246.00 | 246.00 | 100.0K |
13:31 | 245.71 | 245.71 | 245.71 | 245.71 | 10.1K |
13:34 | 246.20 | 246.20 | 246.20 | 246.20 | 1.0K |
13:35 | 246.20 | 246.20 | 246.20 | 246.20 | 0.1K |
13:36 | 246.20 | 246.20 | 246.00 | 246.00 | 11.4K |
13:37 | 246.40 | 246.40 | 246.40 | 246.40 | 0.5K |
13:42 | 246.45 | 246.45 | 246.45 | 246.45 | 0.8K |
13:45 | 246.00 | 246.00 | 246.00 | 246.00 | 5.0K |
13:46 | 245.80 | 246.20 | 245.80 | 246.20 | 10.2K |
13:47 | 246.00 | 246.60 | 246.00 | 246.60 | 8.8K |
13:49 | 246.20 | 246.20 | 246.20 | 246.20 | 0.8K |
13:51 | 246.60 | 246.60 | 246.60 | 246.60 | 0.2K |
13:54 | 246.60 | 246.60 | 245.85 | 245.85 | 10.8K |
13:55 | 244.80 | 244.80 | 244.80 | 244.80 | 2.2K |
13:56 | 245.40 | 245.40 | 245.40 | 245.40 | 0.1K |
13:57 | 244.80 | 245.30 | 244.00 | 245.20 | 38.2K |
13:58 | 245.00 | 245.00 | 245.00 | 245.00 | 2.1K |
13:59 | 244.55 | 244.55 | 244.55 | 244.55 | 10.7K |
14:00 | 245.00 | 245.00 | 244.60 | 244.60 | 28.8K |
14:01 | 244.40 | 244.40 | 244.40 | 244.40 | 1.1K |
14:04 | 244.05 | 244.05 | 244.05 | 244.05 | 5.0K |
14:06 | 243.80 | 243.80 | 243.80 | 243.80 | 1.6K |
14:11 | 243.60 | 243.80 | 243.60 | 243.80 | 4.1K |
14:19 | 243.40 | 243.40 | 242.94 | 243.20 | 14.8K |
14:21 | 242.60 | 242.60 | 242.40 | 242.40 | 1.4K |
14:22 | 242.20 | 242.20 | 242.20 | 242.20 | 2.5K |
14:24 | 242.34 | 242.34 | 242.34 | 242.34 | 6.2K |
14:26 | 243.00 | 243.00 | 242.00 | 242.00 | 10.2K |
14:28 | 241.80 | 241.80 | 241.80 | 241.80 | 0.0K |
14:30 | 241.40 | 241.40 | 241.40 | 241.40 | 1.4K |
14:33 | 241.30 | 241.30 | 241.30 | 241.30 | 1.3K |
14:42 | 241.60 | 241.60 | 241.60 | 241.60 | 5.1K |
14:43 | 242.20 | 242.20 | 242.20 | 242.20 | 0.1K |
14:47 | 241.80 | 241.80 | 241.80 | 241.80 | 2.9K |
14:54 | 241.40 | 241.60 | 241.40 | 241.60 | 1.1K |
14:59 | 241.60 | 241.60 | 241.60 | 241.60 | 0.0K |
15:04 | 241.60 | 241.60 | 241.60 | 241.60 | 1.5K |
15:07 | 241.00 | 241.20 | 240.85 | 240.85 | 7.1K |
15:08 | 241.20 | 241.20 | 241.20 | 241.20 | 0.3K |
15:09 | 241.20 | 241.20 | 241.20 | 241.20 | 10.5K |
15:13 | 240.94 | 240.94 | 240.94 | 240.94 | 5.5K |
15:15 | 241.27 | 241.27 | 241.05 | 241.05 | 0.9K |
15:19 | 241.40 | 242.00 | 241.40 | 242.00 | 5.7K |
15:21 | 241.40 | 241.40 | 241.40 | 241.40 | 0.0K |
15:22 | 243.50 | 246.15 | 241.60 | 241.60 | 250.2K |
15:23 | 241.40 | 241.40 | 240.80 | 240.80 | 7.0K |
15:25 | 241.00 | 241.00 | 241.00 | 241.00 | 0.1K |
15:26 | 241.00 | 241.00 | 241.00 | 241.00 | 0.1K |
15:27 | 241.20 | 241.20 | 240.85 | 240.85 | 7.5K |
15:28 | 240.53 | 240.53 | 240.53 | 240.53 | 10.2K |
15:29 | 240.40 | 240.40 | 240.40 | 240.40 | 3.7K |
15:30 | 240.00 | 240.20 | 239.77 | 239.77 | 10.6K |
15:31 | 239.74 | 240.20 | 239.40 | 240.00 | 5.6K |
15:32 | 240.20 | 240.60 | 240.20 | 240.60 | 2.0K |
15:34 | 240.40 | 240.60 | 240.40 | 240.60 | 3.8K |
15:35 | 240.60 | 240.60 | 240.00 | 240.00 | 3.0K |
15:36 | 240.40 | 240.40 | 240.40 | 240.40 | 0.1K |
15:37 | 240.40 | 240.60 | 240.40 | 240.60 | 5.0K |
15:38 | 240.80 | 240.80 | 240.80 | 240.80 | 4.0K |
15:39 | 241.00 | 241.00 | 241.00 | 241.00 | 7.1K |
15:40 | 240.60 | 240.60 | 240.60 | 240.60 | 0.9K |
15:41 | 240.68 | 240.68 | 240.68 | 240.68 | 3.0K |
15:44 | 241.20 | 241.20 | 241.00 | 241.00 | 5.1K |
15:45 | 240.60 | 240.60 | 240.60 | 240.60 | 1.8K |
15:48 | 241.00 | 241.00 | 241.00 | 241.00 | 0.1K |
15:51 | 241.00 | 243.40 | 241.00 | 243.40 | 6.3K |
15:52 | 243.00 | 243.22 | 243.00 | 243.22 | 3.8K |
15:53 | 243.20 | 244.00 | 243.00 | 244.00 | 10.1K |
15:54 | 243.40 | 243.40 | 242.60 | 242.60 | 1.4K |
15:55 | 243.20 | 243.20 | 243.00 | 243.00 | 2.0K |
15:56 | 243.40 | 243.40 | 243.40 | 243.40 | 0.1K |
15:57 | 243.40 | 243.40 | 243.40 | 243.40 | 0.1K |
15:58 | 243.40 | 244.00 | 243.40 | 244.00 | 4.3K |
15:59 | 243.60 | 243.60 | 243.60 | 243.60 | 0.1K |
16:00 | 243.60 | 244.00 | 243.60 | 244.00 | 2.7K |
16:01 | 244.20 | 244.20 | 244.20 | 244.20 | 1.5K |
16:02 | 243.80 | 244.20 | 243.80 | 243.80 | 2.0K |
16:03 | 244.20 | 244.20 | 243.60 | 244.00 | 5.2K |
16:04 | 244.40 | 244.40 | 243.60 | 243.60 | 1.0K |
16:05 | 244.80 | 244.80 | 244.80 | 244.80 | 0.0K |
16:06 | 244.00 | 244.60 | 244.00 | 244.60 | 80.9K |
16:07 | 244.20 | 244.20 | 244.20 | 244.20 | 0.2K |
16:09 | 244.80 | 245.60 | 244.80 | 245.00 | 29.9K |
16:10 | 244.60 | 244.60 | 244.60 | 244.60 | 1.4K |
16:11 | 244.80 | 244.80 | 244.60 | 244.60 | 3.4K |
16:12 | 245.00 | 245.00 | 245.00 | 245.00 | 0.1K |
16:13 | 245.00 | 245.00 | 245.00 | 245.00 | 0.0K |
16:14 | 245.00 | 245.00 | 245.00 | 245.00 | 0.1K |
16:15 | 245.60 | 245.60 | 245.60 | 245.60 | 6.3K |
16:16 | 245.60 | 245.60 | 245.60 | 245.60 | 2.6K |
16:17 | 245.40 | 245.40 | 244.80 | 244.80 | 4.3K |
16:24 | 245.80 | 245.80 | 245.80 | 245.80 | 1.9K |
16:25 | 245.40 | 245.40 | 245.20 | 245.20 | 7.3K |
16:27 | 246.00 | 246.00 | 245.60 | 245.60 | 11.0K |
16:28 | 245.60 | 245.60 | 244.80 | 244.80 | 5.7K |
16:29 | 244.80 | 245.00 | 244.40 | 244.60 | 9.2K |
16:30 | 244.60 | 244.60 | 244.60 | 244.60 | 500.0K |
16:35 | 244.60 | 244.60 | 244.00 | 244.00 | 2,475.5K |