677.00
Last Update: 2025-10-02
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 830.00 | 831.00 | 830.00 | 830.00 | 3.2K |
| 09:01 | 831.00 | 832.00 | 828.00 | 832.00 | 4.7K |
| 09:02 | 832.00 | 840.00 | 832.00 | 840.00 | 0.4K |
| 09:03 | 840.00 | 840.00 | 840.00 | 840.00 | 0.0K |
| 09:04 | 839.00 | 840.00 | 839.00 | 840.00 | 3.8K |
| 09:06 | 841.00 | 841.00 | 841.00 | 841.00 | 0.0K |
| 09:09 | 839.00 | 839.00 | 839.00 | 839.00 | 0.0K |
| 09:11 | 839.00 | 839.00 | 835.00 | 835.00 | 9.3K |
| 09:12 | 835.00 | 835.00 | 835.00 | 835.00 | 0.3K |
| 09:13 | 834.00 | 834.00 | 830.00 | 831.00 | 1.0K |
| 09:14 | 832.00 | 838.00 | 832.00 | 838.00 | 0.1K |
| 09:15 | 838.00 | 838.00 | 838.00 | 838.00 | 0.0K |
| 09:16 | 837.00 | 837.00 | 837.00 | 837.00 | 0.6K |
| 09:20 | 825.00 | 825.00 | 825.00 | 825.00 | 6.4K |
| 09:21 | 828.00 | 835.00 | 828.00 | 835.00 | 0.0K |
| 09:23 | 835.00 | 835.00 | 835.00 | 835.00 | 0.0K |
| 09:25 | 830.00 | 830.00 | 829.00 | 829.00 | 0.5K |
| 09:26 | 829.00 | 830.00 | 829.00 | 829.00 | 0.8K |
| 09:28 | 831.00 | 831.00 | 830.00 | 830.00 | 0.1K |
| 09:29 | 830.00 | 830.00 | 829.00 | 829.00 | 18.0K |
| 09:30 | 829.00 | 829.00 | 829.00 | 829.00 | 3.2K |
| 09:31 | 829.00 | 829.00 | 829.00 | 829.00 | 5.5K |
| 09:32 | 829.00 | 829.00 | 829.00 | 829.00 | 3.5K |
| 09:33 | 829.00 | 829.00 | 829.00 | 829.00 | 0.0K |
| 09:34 | 835.00 | 835.00 | 829.00 | 829.00 | 3.1K |
| 09:37 | 829.00 | 829.00 | 829.00 | 829.00 | 0.5K |
| 09:38 | 829.00 | 829.00 | 829.00 | 829.00 | 1.1K |
| 09:39 | 831.00 | 831.00 | 831.00 | 831.00 | 0.1K |
| 09:41 | 828.00 | 831.00 | 828.00 | 831.00 | 3.0K |
| 09:42 | 831.00 | 831.00 | 827.00 | 827.00 | 1.8K |
| 09:43 | 827.00 | 827.00 | 826.00 | 826.00 | 10.7K |
| 09:44 | 827.00 | 827.00 | 827.00 | 827.00 | 0.0K |
| 09:45 | 827.00 | 827.00 | 827.00 | 827.00 | 3.7K |
| 09:46 | 832.00 | 832.00 | 829.00 | 832.00 | 0.3K |
| 09:47 | 832.00 | 832.00 | 832.00 | 832.00 | 0.0K |
| 09:49 | 829.00 | 829.00 | 828.00 | 828.00 | 0.2K |
| 09:50 | 829.00 | 829.00 | 829.00 | 829.00 | 0.0K |
| 09:51 | 829.00 | 829.00 | 829.00 | 829.00 | 1.6K |
| 09:53 | 829.00 | 829.00 | 827.00 | 827.00 | 0.5K |
| 09:54 | 827.00 | 827.00 | 827.00 | 827.00 | 1.0K |
| 09:55 | 827.00 | 827.00 | 821.00 | 821.00 | 19.4K |
| 09:56 | 822.00 | 822.00 | 822.00 | 822.00 | 2.3K |
| 09:58 | 825.00 | 826.00 | 824.00 | 826.00 | 0.4K |
| 10:00 | 824.00 | 824.00 | 824.00 | 824.00 | 0.0K |
| 10:02 | 824.00 | 824.00 | 824.00 | 824.00 | 0.1K |
| 10:03 | 824.00 | 824.00 | 824.00 | 824.00 | 0.0K |
| 10:04 | 824.00 | 824.00 | 824.00 | 824.00 | 0.0K |
| 10:05 | 824.00 | 824.00 | 824.00 | 824.00 | 1.1K |
| 10:07 | 827.00 | 827.00 | 827.00 | 827.00 | 0.0K |
| 10:08 | 826.00 | 827.00 | 826.00 | 827.00 | 0.3K |
| 10:09 | 827.00 | 827.00 | 827.00 | 827.00 | 1.0K |
| 10:10 | 827.00 | 828.00 | 822.00 | 828.00 | 9.4K |
| 10:11 | 828.00 | 828.00 | 828.00 | 828.00 | 0.0K |
| 10:12 | 828.00 | 828.00 | 828.00 | 828.00 | 0.3K |
| 10:13 | 828.00 | 828.00 | 828.00 | 828.00 | 0.0K |
| 10:16 | 828.00 | 828.00 | 828.00 | 828.00 | 0.1K |
| 10:17 | 823.00 | 823.00 | 823.00 | 823.00 | 1.6K |
| 10:18 | 823.00 | 826.00 | 823.00 | 823.00 | 0.6K |
| 10:19 | 822.00 | 822.00 | 822.00 | 822.00 | 1.3K |
| 10:22 | 826.00 | 826.00 | 826.00 | 826.00 | 0.0K |
| 10:25 | 824.00 | 826.00 | 824.00 | 826.00 | 0.0K |
| 10:26 | 826.00 | 826.00 | 826.00 | 826.00 | 0.1K |
| 10:28 | 826.00 | 826.00 | 826.00 | 826.00 | 0.2K |
| 10:30 | 825.00 | 826.00 | 823.00 | 823.00 | 5.1K |
| 10:34 | 828.00 | 828.00 | 828.00 | 828.00 | 0.1K |
| 10:35 | 828.00 | 828.00 | 822.00 | 822.00 | 3.0K |
| 10:36 | 822.00 | 822.00 | 822.00 | 822.00 | 4.2K |
| 10:37 | 822.00 | 822.00 | 822.00 | 822.00 | 2.0K |
| 10:40 | 826.00 | 828.00 | 826.00 | 828.00 | 3.5K |
| 10:44 | 825.00 | 825.00 | 825.00 | 825.00 | 0.1K |
| 10:45 | 825.00 | 825.00 | 823.00 | 823.00 | 1.3K |
| 10:48 | 827.00 | 827.00 | 827.00 | 827.00 | 0.0K |
| 10:52 | 826.00 | 826.00 | 824.00 | 824.00 | 0.7K |
| 10:54 | 827.00 | 827.00 | 827.00 | 827.00 | 0.0K |
| 10:56 | 827.00 | 830.00 | 827.00 | 830.00 | 3.0K |
| 10:57 | 830.00 | 830.00 | 830.00 | 830.00 | 0.3K |
| 10:59 | 830.00 | 830.00 | 830.00 | 830.00 | 0.5K |
| 11:03 | 830.00 | 830.00 | 830.00 | 830.00 | 0.0K |
| 11:05 | 826.00 | 826.00 | 826.00 | 826.00 | 1.4K |
| 11:06 | 829.00 | 829.00 | 829.00 | 829.00 | 0.0K |
| 11:07 | 825.00 | 829.00 | 823.00 | 829.00 | 1.8K |
| 11:09 | 829.00 | 830.00 | 829.00 | 830.00 | 4.0K |
| 11:14 | 826.00 | 830.00 | 826.00 | 830.00 | 1.6K |
| 11:15 | 826.00 | 830.00 | 826.00 | 830.00 | 0.1K |
| 11:23 | 825.00 | 825.00 | 825.00 | 825.00 | 0.0K |
| 11:24 | 829.00 | 829.00 | 827.00 | 827.00 | 0.0K |
| 11:25 | 829.00 | 829.00 | 829.00 | 829.00 | 0.0K |
| 11:26 | 829.00 | 829.00 | 826.00 | 826.00 | 0.0K |
| 11:29 | 829.00 | 829.00 | 829.00 | 829.00 | 0.0K |
| 11:34 | 829.00 | 829.00 | 829.00 | 829.00 | 0.0K |
| 11:35 | 826.00 | 827.00 | 822.00 | 827.00 | 5.0K |
| 11:37 | 827.00 | 828.00 | 823.00 | 823.00 | 4.0K |
| 11:38 | 828.00 | 828.00 | 828.00 | 828.00 | 0.0K |
| 11:40 | 826.00 | 828.00 | 826.00 | 828.00 | 0.1K |
| 11:44 | 826.00 | 826.00 | 826.00 | 826.00 | 0.1K |
| 11:46 | 826.00 | 826.00 | 826.00 | 826.00 | 0.4K |
| 11:48 | 827.00 | 827.00 | 827.00 | 827.00 | 0.0K |
| 11:55 | 825.00 | 826.00 | 825.00 | 826.00 | 6.0K |
| 11:56 | 827.00 | 827.00 | 827.00 | 827.00 | 0.0K |
| 11:59 | 826.00 | 826.00 | 826.00 | 826.00 | 0.5K |
| 12:00 | 827.00 | 827.00 | 827.00 | 827.00 | 0.1K |
| 12:01 | 827.00 | 827.00 | 827.00 | 827.00 | 0.0K |
| 12:03 | 826.00 | 826.00 | 826.00 | 826.00 | 0.6K |
| 12:05 | 826.00 | 826.00 | 826.00 | 826.00 | 0.5K |
| 12:07 | 826.00 | 826.00 | 824.00 | 824.00 | 1.2K |
| 12:08 | 827.00 | 827.00 | 827.00 | 827.00 | 0.0K |
| 12:11 | 826.00 | 826.00 | 826.00 | 826.00 | 0.1K |
| 12:13 | 825.00 | 825.00 | 825.00 | 825.00 | 0.1K |
| 12:14 | 825.00 | 825.00 | 824.00 | 824.00 | 2.2K |
| 12:15 | 824.00 | 826.00 | 822.00 | 822.00 | 11.1K |
| 12:18 | 826.00 | 826.00 | 826.00 | 826.00 | 0.0K |
| 12:19 | 824.00 | 824.00 | 824.00 | 824.00 | 0.0K |
| 12:20 | 826.00 | 826.00 | 826.00 | 826.00 | 0.0K |
| 12:25 | 825.00 | 826.00 | 825.00 | 826.00 | 0.0K |
| 12:26 | 826.00 | 826.00 | 826.00 | 826.00 | 0.6K |
| 12:27 | 826.00 | 826.00 | 826.00 | 826.00 | 0.1K |
| 12:28 | 827.00 | 827.00 | 827.00 | 827.00 | 0.0K |
| 12:33 | 827.00 | 827.00 | 827.00 | 827.00 | 0.9K |
| 12:34 | 827.00 | 828.00 | 827.00 | 828.00 | 0.0K |
| 12:35 | 828.00 | 829.00 | 828.00 | 829.00 | 0.7K |
| 12:36 | 827.00 | 827.00 | 826.00 | 826.00 | 0.0K |
| 12:37 | 827.00 | 827.00 | 827.00 | 827.00 | 0.0K |
| 12:38 | 826.00 | 827.00 | 826.00 | 826.00 | 1.3K |
| 12:39 | 826.00 | 826.00 | 826.00 | 826.00 | 0.1K |
| 12:40 | 826.00 | 826.00 | 826.00 | 826.00 | 0.1K |
| 12:42 | 826.00 | 827.00 | 826.00 | 827.00 | 3.5K |
| 12:43 | 827.00 | 827.00 | 827.00 | 827.00 | 0.3K |
| 12:44 | 827.00 | 827.00 | 827.00 | 827.00 | 0.1K |
| 12:45 | 827.00 | 827.00 | 827.00 | 827.00 | 0.0K |
| 12:47 | 826.00 | 826.00 | 826.00 | 826.00 | 0.0K |
| 12:48 | 824.00 | 824.00 | 824.00 | 824.00 | 0.0K |
| 12:49 | 824.00 | 827.00 | 824.00 | 827.00 | 0.0K |
| 12:51 | 827.00 | 827.00 | 827.00 | 827.00 | 3.0K |
| 12:52 | 827.00 | 827.00 | 827.00 | 827.00 | 2.6K |
| 12:53 | 828.00 | 829.00 | 828.00 | 829.00 | 0.0K |
| 12:54 | 826.00 | 829.00 | 826.00 | 829.00 | 1.0K |
| 12:56 | 829.00 | 830.00 | 825.00 | 830.00 | 10.0K |
| 12:59 | 830.00 | 830.00 | 830.00 | 830.00 | 0.0K |
| 13:00 | 830.00 | 830.00 | 830.00 | 830.00 | 0.5K |
| 13:01 | 830.00 | 831.00 | 830.00 | 831.00 | 0.4K |
| 13:02 | 831.00 | 831.00 | 831.00 | 831.00 | 0.0K |
| 13:03 | 831.00 | 832.00 | 831.00 | 832.00 | 0.9K |
| 13:07 | 829.00 | 829.00 | 829.00 | 829.00 | 0.0K |
| 13:08 | 828.00 | 828.00 | 826.00 | 827.00 | 0.0K |
| 13:09 | 827.00 | 827.00 | 827.00 | 827.00 | 0.0K |
| 13:10 | 827.00 | 827.00 | 826.00 | 826.00 | 5.5K |
| 13:11 | 831.00 | 831.00 | 831.00 | 831.00 | 0.0K |
| 13:15 | 831.00 | 831.00 | 831.00 | 831.00 | 0.1K |
| 13:16 | 829.00 | 831.00 | 829.00 | 831.00 | 0.2K |
| 13:22 | 829.00 | 831.00 | 828.00 | 831.00 | 1.3K |
| 13:25 | 829.00 | 829.00 | 829.00 | 829.00 | 0.0K |
| 13:26 | 829.00 | 831.00 | 829.00 | 830.00 | 0.0K |
| 13:27 | 831.00 | 831.00 | 828.00 | 828.00 | 0.0K |
| 13:28 | 828.00 | 831.00 | 828.00 | 831.00 | 0.0K |
| 13:29 | 830.00 | 830.00 | 828.00 | 828.00 | 0.0K |
| 13:30 | 828.00 | 831.00 | 828.00 | 828.00 | 0.6K |
| 13:31 | 829.00 | 831.00 | 829.00 | 829.00 | 0.0K |
| 13:32 | 830.00 | 831.00 | 829.00 | 829.00 | 0.7K |
| 13:33 | 828.00 | 829.00 | 828.00 | 829.00 | 6.3K |
| 13:34 | 831.00 | 831.00 | 831.00 | 831.00 | 0.5K |
| 13:35 | 831.00 | 832.00 | 831.00 | 832.00 | 0.3K |
| 13:36 | 832.00 | 832.00 | 832.00 | 832.00 | 0.2K |
| 13:37 | 832.00 | 832.00 | 832.00 | 832.00 | 2.3K |
| 13:38 | 832.00 | 834.00 | 832.00 | 834.00 | 0.2K |
| 13:39 | 834.00 | 835.00 | 833.00 | 833.00 | 1.8K |
| 13:40 | 834.00 | 834.00 | 833.00 | 833.00 | 9.6K |
| 13:41 | 832.00 | 832.00 | 832.00 | 832.00 | 0.3K |
| 13:43 | 832.00 | 835.00 | 832.00 | 835.00 | 1.3K |
| 13:44 | 834.00 | 834.00 | 834.00 | 834.00 | 0.0K |
| 13:45 | 832.00 | 832.00 | 832.00 | 832.00 | 0.5K |
| 13:46 | 833.00 | 833.00 | 833.00 | 833.00 | 0.0K |
| 13:47 | 831.00 | 833.00 | 831.00 | 833.00 | 0.0K |
| 13:48 | 831.00 | 833.00 | 831.00 | 833.00 | 0.0K |
| 13:50 | 831.00 | 832.00 | 831.00 | 832.00 | 0.0K |
| 13:53 | 832.00 | 833.00 | 832.00 | 833.00 | 7.8K |
| 13:55 | 833.00 | 834.00 | 830.00 | 834.00 | 7.4K |
| 13:57 | 831.00 | 833.00 | 830.00 | 830.00 | 10.0K |
| 13:58 | 833.00 | 833.00 | 833.00 | 833.00 | 0.0K |
| 14:02 | 831.00 | 833.00 | 831.00 | 832.00 | 0.0K |
| 14:03 | 833.00 | 833.00 | 833.00 | 833.00 | 0.0K |
| 14:04 | 833.00 | 833.00 | 833.00 | 833.00 | 0.0K |
| 14:05 | 833.00 | 834.00 | 833.00 | 834.00 | 1.1K |
| 14:07 | 834.00 | 834.00 | 834.00 | 834.00 | 0.1K |
| 14:08 | 833.00 | 833.00 | 833.00 | 833.00 | 0.0K |
| 14:09 | 833.00 | 833.00 | 833.00 | 833.00 | 0.0K |
| 14:14 | 832.00 | 832.00 | 832.00 | 832.00 | 0.1K |
| 14:15 | 832.00 | 832.00 | 832.00 | 832.00 | 0.9K |
| 14:17 | 833.00 | 833.00 | 832.00 | 833.00 | 4.9K |
| 14:18 | 830.00 | 830.00 | 829.00 | 829.00 | 0.2K |
| 14:20 | 833.00 | 833.00 | 833.00 | 833.00 | 0.0K |
| 14:24 | 833.00 | 833.00 | 833.00 | 833.00 | 0.0K |
| 14:31 | 832.00 | 832.00 | 832.00 | 832.00 | 0.1K |
| 14:33 | 832.00 | 832.00 | 832.00 | 832.00 | 0.0K |
| 14:35 | 832.00 | 832.00 | 832.00 | 832.00 | 0.2K |
| 14:38 | 832.00 | 832.00 | 830.00 | 830.00 | 0.3K |
| 14:39 | 832.00 | 832.00 | 830.00 | 830.00 | 1.0K |
| 14:41 | 832.00 | 832.00 | 832.00 | 832.00 | 0.2K |
| 14:42 | 830.00 | 830.00 | 830.00 | 830.00 | 0.4K |
| 14:43 | 830.00 | 830.00 | 830.00 | 830.00 | 0.0K |
| 14:45 | 830.00 | 830.00 | 829.00 | 829.00 | 5.4K |
| 14:49 | 829.00 | 830.00 | 829.00 | 830.00 | 0.4K |
| 14:51 | 830.00 | 830.00 | 830.00 | 830.00 | 3.9K |
| 14:56 | 827.00 | 827.00 | 827.00 | 827.00 | 10.5K |
| 14:57 | 827.00 | 829.00 | 827.00 | 829.00 | 0.1K |
| 15:00 | 829.00 | 829.00 | 829.00 | 829.00 | 1.7K |
| 15:01 | 830.00 | 830.00 | 830.00 | 830.00 | 0.0K |
| 15:02 | 829.00 | 829.00 | 826.00 | 826.00 | 1.5K |
| 15:03 | 826.00 | 827.00 | 826.00 | 827.00 | 1.3K |
| 15:04 | 826.00 | 826.00 | 825.00 | 825.00 | 5.0K |
| 15:05 | 826.00 | 826.00 | 826.00 | 826.00 | 0.0K |
| 15:06 | 825.00 | 825.00 | 825.00 | 825.00 | 3.0K |
| 15:07 | 825.00 | 826.00 | 825.00 | 826.00 | 1.4K |
| 15:10 | 830.00 | 830.00 | 830.00 | 830.00 | 1.2K |
| 15:11 | 827.00 | 827.00 | 824.00 | 824.00 | 12.6K |
| 15:12 | 826.00 | 826.00 | 825.00 | 825.00 | 0.0K |
| 15:13 | 824.00 | 824.00 | 824.00 | 824.00 | 2.1K |
| 15:14 | 824.00 | 824.00 | 824.00 | 824.00 | 2.5K |
| 15:15 | 824.00 | 824.00 | 824.00 | 824.00 | 1.2K |
| 15:16 | 823.00 | 824.00 | 823.00 | 823.00 | 7.7K |
| 15:17 | 823.00 | 824.00 | 822.00 | 823.00 | 7.2K |
| 15:18 | 823.00 | 823.00 | 822.00 | 823.00 | 3.3K |
| 15:19 | 822.00 | 822.00 | 820.00 | 822.00 | 36.4K |
| 15:29 | 822.00 | 822.00 | 822.00 | 822.00 | 1.5K |