702.00
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 598.00 | 600.00 | 598.00 | 600.00 | 5.5K |
| 09:01 | 600.00 | 600.00 | 597.00 | 597.00 | 2.6K |
| 09:02 | 597.00 | 597.00 | 596.00 | 596.00 | 3.6K |
| 09:03 | 596.00 | 596.00 | 596.00 | 596.00 | 1.5K |
| 09:05 | 596.00 | 599.00 | 596.00 | 596.00 | 0.0K |
| 09:06 | 596.00 | 599.00 | 596.00 | 599.00 | 0.0K |
| 09:08 | 596.00 | 596.00 | 595.00 | 595.00 | 0.4K |
| 09:09 | 595.00 | 595.00 | 595.00 | 595.00 | 0.1K |
| 09:12 | 598.00 | 599.00 | 598.00 | 599.00 | 0.0K |
| 09:16 | 599.00 | 599.00 | 599.00 | 599.00 | 0.0K |
| 09:17 | 599.00 | 599.00 | 599.00 | 599.00 | 0.1K |
| 09:19 | 598.00 | 598.00 | 598.00 | 598.00 | 0.2K |
| 09:25 | 595.00 | 595.00 | 595.00 | 595.00 | 0.8K |
| 09:27 | 595.00 | 595.00 | 595.00 | 595.00 | 0.0K |
| 09:29 | 595.00 | 595.00 | 595.00 | 595.00 | 0.3K |
| 09:30 | 596.00 | 596.00 | 596.00 | 596.00 | 0.0K |
| 09:32 | 595.00 | 595.00 | 590.00 | 590.00 | 12.1K |
| 09:33 | 591.00 | 591.00 | 591.00 | 591.00 | 0.0K |
| 09:35 | 591.00 | 591.00 | 591.00 | 591.00 | 4.4K |
| 09:36 | 592.00 | 595.00 | 592.00 | 595.00 | 0.0K |
| 09:37 | 592.00 | 595.00 | 592.00 | 595.00 | 0.0K |
| 09:39 | 595.00 | 595.00 | 592.00 | 592.00 | 8.1K |
| 09:40 | 592.00 | 592.00 | 592.00 | 592.00 | 1.6K |
| 09:43 | 595.00 | 595.00 | 595.00 | 595.00 | 0.0K |
| 09:47 | 595.00 | 595.00 | 595.00 | 595.00 | 0.0K |
| 09:48 | 595.00 | 595.00 | 595.00 | 595.00 | 0.0K |
| 09:49 | 595.00 | 595.00 | 594.00 | 594.00 | 0.0K |
| 09:51 | 592.00 | 592.00 | 592.00 | 592.00 | 1.0K |
| 09:52 | 592.00 | 592.00 | 592.00 | 592.00 | 2.3K |
| 09:57 | 592.00 | 592.00 | 592.00 | 592.00 | 2.4K |
| 09:58 | 592.00 | 592.00 | 592.00 | 592.00 | 2.6K |
| 09:59 | 595.00 | 595.00 | 593.00 | 593.00 | 10.0K |
| 10:00 | 595.00 | 595.00 | 595.00 | 595.00 | 0.0K |
| 10:01 | 595.00 | 595.00 | 595.00 | 595.00 | 0.3K |
| 10:08 | 595.00 | 595.00 | 595.00 | 595.00 | 0.0K |
| 10:09 | 595.00 | 595.00 | 595.00 | 595.00 | 0.0K |
| 10:10 | 592.00 | 592.00 | 592.00 | 592.00 | 2.2K |
| 10:11 | 591.00 | 594.00 | 591.00 | 594.00 | 4.3K |
| 10:14 | 591.00 | 593.00 | 591.00 | 593.00 | 0.3K |
| 10:15 | 592.00 | 592.00 | 592.00 | 592.00 | 4.3K |
| 10:16 | 594.00 | 594.00 | 594.00 | 594.00 | 1.1K |
| 10:17 | 595.00 | 595.00 | 595.00 | 595.00 | 8.5K |
| 10:18 | 594.00 | 596.00 | 594.00 | 596.00 | 0.0K |
| 10:19 | 596.00 | 596.00 | 596.00 | 596.00 | 1.1K |
| 10:20 | 595.00 | 595.00 | 595.00 | 595.00 | 0.6K |
| 10:21 | 596.00 | 596.00 | 596.00 | 596.00 | 0.0K |
| 10:22 | 596.00 | 596.00 | 596.00 | 596.00 | 0.0K |
| 10:23 | 595.00 | 595.00 | 595.00 | 595.00 | 0.5K |
| 10:25 | 596.00 | 596.00 | 596.00 | 596.00 | 2.2K |
| 10:26 | 596.00 | 596.00 | 596.00 | 596.00 | 0.0K |
| 10:27 | 596.00 | 596.00 | 595.00 | 595.00 | 3.8K |
| 10:28 | 594.00 | 595.00 | 594.00 | 594.00 | 1.2K |
| 10:30 | 594.00 | 594.00 | 593.00 | 593.00 | 1.5K |
| 10:31 | 593.00 | 593.00 | 592.00 | 592.00 | 13.7K |
| 10:33 | 593.00 | 593.00 | 593.00 | 593.00 | 0.0K |
| 10:40 | 595.00 | 595.00 | 595.00 | 595.00 | 0.0K |
| 10:49 | 595.00 | 595.00 | 595.00 | 595.00 | 0.0K |
| 10:50 | 595.00 | 595.00 | 595.00 | 595.00 | 0.0K |
| 10:53 | 595.00 | 595.00 | 595.00 | 595.00 | 0.0K |
| 10:56 | 594.00 | 594.00 | 594.00 | 594.00 | 0.0K |
| 10:57 | 594.00 | 594.00 | 594.00 | 594.00 | 0.0K |
| 11:00 | 594.00 | 594.00 | 594.00 | 594.00 | 0.0K |
| 11:01 | 593.00 | 593.00 | 593.00 | 593.00 | 1.4K |
| 11:02 | 593.00 | 594.00 | 592.00 | 594.00 | 4.0K |
| 11:04 | 594.00 | 594.00 | 594.00 | 594.00 | 0.0K |
| 11:05 | 593.00 | 593.00 | 593.00 | 593.00 | 0.1K |
| 11:06 | 593.00 | 594.00 | 593.00 | 594.00 | 0.0K |
| 11:13 | 593.00 | 593.00 | 593.00 | 593.00 | 1.0K |
| 11:15 | 594.00 | 594.00 | 594.00 | 594.00 | 0.0K |
| 11:17 | 594.00 | 594.00 | 594.00 | 594.00 | 0.2K |
| 11:20 | 593.00 | 593.00 | 591.00 | 591.00 | 2.0K |
| 11:21 | 594.00 | 594.00 | 594.00 | 594.00 | 0.0K |
| 11:22 | 594.00 | 594.00 | 594.00 | 594.00 | 0.0K |
| 11:24 | 593.00 | 593.00 | 593.00 | 593.00 | 0.0K |
| 11:25 | 592.00 | 592.00 | 591.00 | 591.00 | 1.7K |
| 11:26 | 593.00 | 593.00 | 592.00 | 592.00 | 1.0K |
| 11:27 | 593.00 | 593.00 | 593.00 | 593.00 | 0.0K |
| 11:29 | 593.00 | 593.00 | 593.00 | 593.00 | 0.0K |
| 11:32 | 593.00 | 593.00 | 593.00 | 593.00 | 0.1K |
| 11:33 | 594.00 | 594.00 | 594.00 | 594.00 | 0.1K |
| 11:34 | 593.00 | 593.00 | 593.00 | 593.00 | 0.1K |
| 11:37 | 593.00 | 593.00 | 592.00 | 592.00 | 0.2K |
| 11:44 | 592.00 | 594.00 | 592.00 | 594.00 | 0.0K |
| 11:46 | 592.00 | 592.00 | 592.00 | 592.00 | 0.2K |
| 11:47 | 592.00 | 592.00 | 592.00 | 592.00 | 0.0K |
| 11:49 | 591.00 | 591.00 | 591.00 | 591.00 | 5.0K |
| 11:51 | 592.00 | 592.00 | 592.00 | 592.00 | 0.0K |
| 11:54 | 590.00 | 593.00 | 590.00 | 593.00 | 6.8K |
| 11:55 | 593.00 | 593.00 | 591.00 | 591.00 | 2.0K |
| 11:56 | 591.00 | 591.00 | 591.00 | 591.00 | 0.2K |
| 11:57 | 591.00 | 593.00 | 590.00 | 593.00 | 1.0K |
| 11:58 | 594.00 | 594.00 | 594.00 | 594.00 | 0.0K |
| 12:00 | 590.00 | 590.00 | 590.00 | 590.00 | 0.0K |
| 12:03 | 593.00 | 593.00 | 593.00 | 593.00 | 0.0K |
| 12:04 | 593.00 | 593.00 | 593.00 | 593.00 | 0.0K |
| 12:05 | 593.00 | 593.00 | 592.00 | 593.00 | 0.0K |
| 12:06 | 593.00 | 593.00 | 593.00 | 593.00 | 0.7K |
| 12:07 | 594.00 | 594.00 | 594.00 | 594.00 | 0.0K |
| 12:15 | 593.00 | 593.00 | 593.00 | 593.00 | 0.0K |
| 12:17 | 593.00 | 593.00 | 593.00 | 593.00 | 0.0K |
| 12:22 | 593.00 | 593.00 | 593.00 | 593.00 | 0.0K |
| 12:27 | 593.00 | 593.00 | 593.00 | 593.00 | 0.0K |
| 12:28 | 593.00 | 593.00 | 593.00 | 593.00 | 0.0K |
| 12:29 | 593.00 | 593.00 | 593.00 | 593.00 | 0.0K |
| 12:32 | 592.00 | 592.00 | 591.00 | 591.00 | 2.2K |
| 12:33 | 594.00 | 594.00 | 592.00 | 592.00 | 0.0K |
| 12:34 | 592.00 | 592.00 | 592.00 | 592.00 | 0.0K |
| 12:37 | 592.00 | 592.00 | 592.00 | 592.00 | 0.1K |
| 12:42 | 593.00 | 593.00 | 593.00 | 593.00 | 0.0K |
| 12:47 | 592.00 | 593.00 | 592.00 | 593.00 | 0.0K |
| 12:50 | 593.00 | 593.00 | 593.00 | 593.00 | 0.0K |
| 12:57 | 592.00 | 593.00 | 592.00 | 593.00 | 3.0K |
| 12:59 | 592.00 | 600.00 | 591.00 | 600.00 | 46.9K |
| 13:00 | 603.00 | 637.00 | 603.00 | 611.00 | 144.7K |
| 13:01 | 611.00 | 625.00 | 611.00 | 625.00 | 56.4K |
| 13:02 | 617.00 | 620.00 | 611.00 | 615.00 | 31.6K |
| 13:03 | 615.00 | 615.00 | 609.00 | 609.00 | 11.1K |
| 13:04 | 610.00 | 613.00 | 610.00 | 612.00 | 26.4K |
| 13:05 | 611.00 | 614.00 | 609.00 | 609.00 | 39.1K |
| 13:06 | 608.00 | 615.00 | 608.00 | 615.00 | 37.0K |
| 13:07 | 615.00 | 615.00 | 613.00 | 615.00 | 20.0K |
| 13:08 | 615.00 | 617.00 | 611.00 | 615.00 | 37.5K |
| 13:09 | 616.00 | 616.00 | 610.00 | 616.00 | 23.4K |
| 13:10 | 612.00 | 618.00 | 612.00 | 618.00 | 7.9K |
| 13:11 | 617.00 | 619.00 | 617.00 | 619.00 | 3.7K |
| 13:12 | 620.00 | 623.00 | 616.00 | 623.00 | 11.7K |
| 13:13 | 616.00 | 621.00 | 616.00 | 621.00 | 15.4K |
| 13:14 | 619.00 | 623.00 | 619.00 | 619.00 | 12.3K |
| 13:15 | 619.00 | 619.00 | 615.00 | 617.00 | 5.2K |
| 13:16 | 618.00 | 622.00 | 618.00 | 621.00 | 8.3K |
| 13:17 | 621.00 | 623.00 | 618.00 | 622.00 | 36.7K |
| 13:18 | 622.00 | 628.00 | 619.00 | 628.00 | 35.9K |
| 13:19 | 628.00 | 631.00 | 627.00 | 627.00 | 23.8K |
| 13:20 | 627.00 | 639.00 | 625.00 | 639.00 | 52.2K |
| 13:21 | 642.00 | 642.00 | 633.00 | 639.00 | 48.2K |
| 13:22 | 633.00 | 633.00 | 626.00 | 626.00 | 25.9K |
| 13:23 | 626.00 | 641.00 | 626.00 | 636.00 | 23.7K |
| 13:24 | 638.00 | 638.00 | 629.00 | 632.00 | 12.6K |
| 13:25 | 632.00 | 638.00 | 630.00 | 638.00 | 11.5K |
| 13:26 | 638.00 | 638.00 | 630.00 | 630.00 | 26.3K |
| 13:27 | 635.00 | 635.00 | 628.00 | 635.00 | 8.5K |
| 13:28 | 632.00 | 632.00 | 624.00 | 629.00 | 9.7K |
| 13:29 | 624.00 | 630.00 | 624.00 | 630.00 | 19.9K |
| 13:30 | 632.00 | 637.00 | 632.00 | 637.00 | 26.8K |
| 13:31 | 640.00 | 645.00 | 638.00 | 643.00 | 74.2K |
| 13:32 | 643.00 | 644.00 | 637.00 | 640.00 | 63.1K |
| 13:33 | 637.00 | 640.00 | 631.00 | 634.00 | 26.6K |
| 13:34 | 634.00 | 635.00 | 630.00 | 635.00 | 24.3K |
| 13:35 | 634.00 | 635.00 | 625.00 | 631.00 | 19.1K |
| 13:36 | 627.00 | 632.00 | 625.00 | 630.00 | 14.8K |
| 13:37 | 626.00 | 629.00 | 623.00 | 629.00 | 12.2K |
| 13:38 | 629.00 | 635.00 | 629.00 | 635.00 | 18.0K |
| 13:39 | 639.00 | 649.00 | 639.00 | 649.00 | 95.3K |
| 13:40 | 649.00 | 649.00 | 639.00 | 639.00 | 58.9K |
| 13:41 | 639.00 | 639.00 | 631.00 | 637.00 | 13.6K |
| 13:42 | 637.00 | 637.00 | 629.00 | 633.00 | 43.1K |
| 13:43 | 633.00 | 636.00 | 633.00 | 636.00 | 21.1K |
| 13:44 | 636.00 | 636.00 | 634.00 | 634.00 | 7.1K |
| 13:45 | 633.00 | 633.00 | 628.00 | 632.00 | 18.4K |
| 13:46 | 632.00 | 632.00 | 629.00 | 630.00 | 2.5K |
| 13:47 | 630.00 | 630.00 | 625.00 | 626.00 | 13.4K |
| 13:48 | 629.00 | 630.00 | 629.00 | 629.00 | 0.5K |
| 13:49 | 630.00 | 632.00 | 629.00 | 632.00 | 3.1K |
| 13:50 | 625.00 | 636.00 | 625.00 | 635.00 | 19.6K |
| 13:51 | 636.00 | 636.00 | 630.00 | 633.00 | 28.7K |
| 13:52 | 634.00 | 638.00 | 634.00 | 637.00 | 17.1K |
| 13:53 | 637.00 | 640.00 | 637.00 | 640.00 | 8.9K |
| 13:54 | 635.00 | 639.00 | 635.00 | 637.00 | 1.1K |
| 13:55 | 635.00 | 639.00 | 635.00 | 639.00 | 19.9K |
| 13:56 | 639.00 | 643.00 | 639.00 | 642.00 | 25.8K |
| 13:57 | 645.00 | 657.00 | 644.00 | 657.00 | 109.2K |
| 13:59 | 655.00 | 655.00 | 649.00 | 649.00 | 241.8K |
| 14:00 | 643.00 | 660.00 | 643.00 | 644.00 | 378.4K |
| 14:01 | 643.00 | 651.00 | 633.00 | 637.00 | 145.5K |
| 14:02 | 634.00 | 641.00 | 628.00 | 632.00 | 62.0K |
| 14:03 | 634.00 | 635.00 | 627.00 | 627.00 | 57.1K |
| 14:04 | 628.00 | 636.00 | 627.00 | 633.00 | 23.3K |
| 14:05 | 631.00 | 633.00 | 627.00 | 627.00 | 43.6K |
| 14:06 | 627.00 | 629.00 | 623.00 | 623.00 | 68.5K |
| 14:07 | 623.00 | 625.00 | 623.00 | 623.00 | 32.7K |
| 14:08 | 631.00 | 631.00 | 621.00 | 621.00 | 54.1K |
| 14:09 | 621.00 | 627.00 | 621.00 | 627.00 | 24.4K |
| 14:10 | 627.00 | 630.00 | 625.00 | 629.00 | 19.1K |
| 14:11 | 626.00 | 628.00 | 623.00 | 627.00 | 17.1K |
| 14:12 | 627.00 | 629.00 | 624.00 | 629.00 | 9.1K |
| 14:13 | 628.00 | 628.00 | 623.00 | 623.00 | 16.6K |
| 14:14 | 625.00 | 625.00 | 617.00 | 620.00 | 51.8K |
| 14:15 | 620.00 | 624.00 | 617.00 | 624.00 | 33.0K |
| 14:16 | 624.00 | 625.00 | 622.00 | 622.00 | 9.0K |
| 14:17 | 622.00 | 624.00 | 620.00 | 620.00 | 12.4K |
| 14:18 | 619.00 | 622.00 | 616.00 | 619.00 | 20.3K |
| 14:19 | 620.00 | 621.00 | 617.00 | 619.00 | 4.6K |
| 14:20 | 619.00 | 619.00 | 617.00 | 617.00 | 21.0K |
| 14:21 | 618.00 | 620.00 | 617.00 | 617.00 | 37.4K |
| 14:22 | 616.00 | 623.00 | 616.00 | 623.00 | 7.9K |
| 14:23 | 621.00 | 623.00 | 621.00 | 623.00 | 8.7K |
| 14:24 | 623.00 | 625.00 | 622.00 | 625.00 | 3.3K |
| 14:25 | 625.00 | 625.00 | 623.00 | 625.00 | 0.2K |
| 14:26 | 624.00 | 625.00 | 623.00 | 625.00 | 1.2K |
| 14:27 | 625.00 | 625.00 | 620.00 | 623.00 | 18.8K |
| 14:28 | 623.00 | 623.00 | 621.00 | 621.00 | 1.7K |
| 14:29 | 622.00 | 623.00 | 621.00 | 623.00 | 4.0K |
| 14:30 | 623.00 | 624.00 | 623.00 | 624.00 | 2.3K |
| 14:31 | 624.00 | 624.00 | 623.00 | 624.00 | 23.1K |
| 14:32 | 625.00 | 625.00 | 624.00 | 624.00 | 8.8K |
| 14:33 | 623.00 | 624.00 | 623.00 | 624.00 | 2.4K |
| 14:34 | 623.00 | 623.00 | 620.00 | 620.00 | 25.6K |
| 14:35 | 620.00 | 621.00 | 618.00 | 618.00 | 8.1K |
| 14:36 | 617.00 | 617.00 | 613.00 | 615.00 | 54.4K |
| 14:37 | 615.00 | 622.00 | 615.00 | 622.00 | 17.4K |
| 14:38 | 622.00 | 623.00 | 622.00 | 623.00 | 3.2K |
| 14:39 | 622.00 | 622.00 | 619.00 | 620.00 | 5.3K |
| 14:40 | 620.00 | 626.00 | 620.00 | 620.00 | 16.3K |
| 14:41 | 622.00 | 622.00 | 622.00 | 622.00 | 4.7K |
| 14:42 | 624.00 | 625.00 | 620.00 | 623.00 | 7.0K |
| 14:43 | 623.00 | 625.00 | 622.00 | 624.00 | 5.4K |
| 14:45 | 614.00 | 622.00 | 614.00 | 622.00 | 39.9K |
| 14:46 | 622.00 | 622.00 | 617.00 | 617.00 | 1.2K |
| 14:47 | 619.00 | 620.00 | 619.00 | 619.00 | 2.0K |
| 14:48 | 620.00 | 622.00 | 618.00 | 620.00 | 3.3K |
| 14:49 | 618.00 | 618.00 | 616.00 | 616.00 | 4.2K |
| 14:50 | 617.00 | 620.00 | 617.00 | 620.00 | 13.7K |
| 14:51 | 618.00 | 618.00 | 618.00 | 618.00 | 0.1K |
| 14:52 | 616.00 | 618.00 | 616.00 | 617.00 | 5.4K |
| 14:53 | 620.00 | 622.00 | 620.00 | 622.00 | 9.6K |
| 14:54 | 619.00 | 619.00 | 619.00 | 619.00 | 0.2K |
| 14:55 | 622.00 | 624.00 | 622.00 | 623.00 | 17.3K |
| 14:56 | 624.00 | 624.00 | 624.00 | 624.00 | 1.2K |
| 14:57 | 623.00 | 624.00 | 623.00 | 624.00 | 1.8K |
| 14:58 | 623.00 | 623.00 | 623.00 | 623.00 | 1.7K |
| 14:59 | 619.00 | 619.00 | 619.00 | 619.00 | 5.0K |
| 15:00 | 623.00 | 624.00 | 623.00 | 623.00 | 2.7K |
| 15:01 | 625.00 | 625.00 | 624.00 | 624.00 | 2.6K |
| 15:02 | 624.00 | 624.00 | 623.00 | 623.00 | 7.4K |
| 15:03 | 625.00 | 628.00 | 623.00 | 626.00 | 16.4K |
| 15:04 | 630.00 | 630.00 | 629.00 | 629.00 | 4.9K |
| 15:05 | 630.00 | 631.00 | 630.00 | 631.00 | 12.9K |
| 15:06 | 631.00 | 631.00 | 630.00 | 631.00 | 3.4K |
| 15:07 | 631.00 | 633.00 | 626.00 | 626.00 | 13.1K |
| 15:08 | 630.00 | 632.00 | 630.00 | 632.00 | 0.8K |
| 15:09 | 629.00 | 632.00 | 629.00 | 632.00 | 41.0K |
| 15:10 | 633.00 | 633.00 | 628.00 | 629.00 | 24.2K |
| 15:11 | 629.00 | 629.00 | 626.00 | 629.00 | 10.6K |
| 15:12 | 629.00 | 630.00 | 628.00 | 628.00 | 1.8K |
| 15:13 | 629.00 | 631.00 | 629.00 | 631.00 | 10.1K |
| 15:14 | 631.00 | 632.00 | 631.00 | 632.00 | 8.6K |
| 15:15 | 632.00 | 633.00 | 631.00 | 633.00 | 9.3K |
| 15:16 | 632.00 | 633.00 | 630.00 | 632.00 | 10.1K |
| 15:17 | 632.00 | 633.00 | 632.00 | 632.00 | 1.6K |
| 15:18 | 632.00 | 635.00 | 632.00 | 634.00 | 38.7K |
| 15:19 | 634.00 | 635.00 | 633.00 | 633.00 | 23.9K |
| 15:29 | 640.00 | 640.00 | 640.00 | 640.00 | 84.3K |