434.30
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:07 | 437.10 | 437.10 | 437.10 | 437.10 | 30.3K |
| 09:15 | 429.00 | 436.95 | 421.00 | 427.00 | 140.0K |
| 09:16 | 417.25 | 424.00 | 417.25 | 424.00 | 2.8K |
| 09:17 | 423.95 | 423.95 | 418.00 | 418.00 | 3.3K |
| 09:18 | 418.00 | 420.00 | 417.50 | 420.00 | 2.8K |
| 09:19 | 420.00 | 424.00 | 420.00 | 420.00 | 2.0K |
| 09:20 | 424.00 | 425.00 | 424.00 | 424.00 | 1.0K |
| 09:21 | 426.40 | 426.40 | 426.40 | 426.40 | 0.8K |
| 09:22 | 426.00 | 426.00 | 426.00 | 426.00 | 1.0K |
| 09:23 | 427.00 | 429.00 | 426.00 | 429.00 | 4.3K |
| 09:24 | 434.95 | 434.95 | 434.85 | 434.90 | 5.0K |
| 09:25 | 434.95 | 434.95 | 426.00 | 426.00 | 2.8K |
| 09:26 | 426.00 | 426.00 | 426.00 | 426.00 | 2.3K |
| 09:27 | 426.00 | 426.00 | 415.10 | 417.10 | 4.8K |
| 09:28 | 423.90 | 424.00 | 420.00 | 420.00 | 1.5K |
| 09:29 | 418.35 | 418.35 | 418.35 | 418.35 | 0.5K |
| 09:31 | 416.00 | 416.00 | 415.00 | 415.00 | 1.3K |
| 09:32 | 412.00 | 418.30 | 412.00 | 418.30 | 2.8K |
| 09:34 | 416.30 | 416.30 | 416.30 | 416.30 | 0.3K |
| 09:39 | 416.00 | 416.00 | 416.00 | 416.00 | 1.5K |
| 09:40 | 416.30 | 416.30 | 412.55 | 412.55 | 0.5K |
| 09:41 | 414.00 | 414.00 | 414.00 | 414.00 | 0.3K |
| 09:43 | 416.00 | 416.00 | 416.00 | 416.00 | 0.8K |
| 09:44 | 412.00 | 412.00 | 412.00 | 412.00 | 1.5K |
| 09:45 | 412.10 | 412.10 | 410.20 | 410.20 | 0.5K |
| 09:46 | 410.25 | 410.25 | 410.25 | 410.25 | 0.3K |
| 09:48 | 413.50 | 413.50 | 412.00 | 412.00 | 0.8K |
| 09:49 | 414.70 | 417.50 | 414.70 | 417.50 | 1.3K |
| 09:50 | 415.25 | 415.25 | 412.00 | 412.00 | 0.8K |
| 09:51 | 412.00 | 412.00 | 412.00 | 412.00 | 0.8K |
| 09:53 | 415.00 | 415.00 | 415.00 | 415.00 | 0.8K |
| 10:04 | 414.00 | 414.00 | 414.00 | 414.00 | 0.3K |
| 10:06 | 413.00 | 413.00 | 413.00 | 413.00 | 0.5K |
| 10:07 | 413.00 | 413.00 | 413.00 | 413.00 | 0.3K |
| 10:09 | 415.00 | 415.00 | 415.00 | 415.00 | 0.3K |
| 10:11 | 410.00 | 410.00 | 410.00 | 410.00 | 0.8K |
| 10:12 | 410.00 | 411.00 | 410.00 | 411.00 | 1.3K |
| 10:13 | 408.00 | 410.00 | 408.00 | 410.00 | 1.3K |
| 10:18 | 408.00 | 408.00 | 407.00 | 407.00 | 1.8K |
| 10:19 | 407.00 | 408.00 | 407.00 | 407.00 | 1.3K |
| 10:20 | 407.00 | 407.00 | 407.00 | 407.00 | 0.3K |
| 10:21 | 404.10 | 404.10 | 404.10 | 404.10 | 0.3K |
| 10:22 | 404.00 | 404.00 | 404.00 | 404.00 | 1.0K |
| 10:27 | 408.00 | 408.00 | 405.50 | 405.50 | 1.3K |
| 10:33 | 407.95 | 410.00 | 407.95 | 410.00 | 1.8K |
| 10:34 | 410.00 | 410.00 | 410.00 | 410.00 | 0.3K |
| 10:35 | 410.00 | 410.00 | 410.00 | 410.00 | 0.3K |
| 10:37 | 413.00 | 413.00 | 413.00 | 413.00 | 0.8K |
| 10:38 | 413.65 | 416.95 | 413.65 | 416.95 | 3.3K |
| 10:39 | 421.50 | 421.50 | 421.00 | 421.00 | 0.5K |
| 10:42 | 424.00 | 428.00 | 424.00 | 428.00 | 1.8K |
| 10:43 | 428.00 | 428.00 | 426.00 | 426.00 | 0.5K |
| 10:44 | 428.90 | 428.90 | 428.90 | 428.90 | 0.5K |
| 10:45 | 428.90 | 428.90 | 428.90 | 428.90 | 0.3K |
| 10:50 | 425.00 | 425.00 | 425.00 | 425.00 | 0.3K |
| 10:52 | 428.00 | 428.00 | 428.00 | 428.00 | 0.3K |
| 11:02 | 422.00 | 422.00 | 422.00 | 422.00 | 0.3K |
| 11:03 | 422.00 | 422.00 | 420.00 | 420.00 | 0.8K |
| 11:04 | 420.00 | 420.00 | 418.00 | 418.00 | 1.0K |
| 11:06 | 415.00 | 415.00 | 415.00 | 415.00 | 0.5K |
| 11:13 | 415.00 | 415.00 | 415.00 | 415.00 | 0.3K |
| 11:14 | 415.00 | 415.00 | 415.00 | 415.00 | 0.3K |
| 11:20 | 413.00 | 413.00 | 413.00 | 413.00 | 0.5K |
| 11:21 | 413.00 | 413.00 | 413.00 | 413.00 | 0.5K |
| 11:22 | 415.00 | 415.00 | 415.00 | 415.00 | 0.3K |
| 11:23 | 413.00 | 413.00 | 413.00 | 413.00 | 1.8K |
| 11:26 | 405.00 | 405.00 | 405.00 | 405.00 | 2.8K |
| 11:28 | 405.00 | 405.00 | 405.00 | 405.00 | 0.3K |
| 11:29 | 405.00 | 405.00 | 405.00 | 405.00 | 0.3K |
| 11:31 | 405.00 | 405.00 | 405.00 | 405.00 | 1.0K |
| 11:37 | 409.05 | 409.05 | 409.05 | 409.05 | 0.5K |
| 11:38 | 405.00 | 405.00 | 405.00 | 405.00 | 0.3K |
| 11:51 | 410.95 | 413.00 | 410.95 | 413.00 | 2.0K |
| 11:56 | 413.00 | 413.00 | 413.00 | 413.00 | 0.8K |
| 11:57 | 413.05 | 413.05 | 413.05 | 413.05 | 0.5K |
| 12:08 | 413.00 | 413.00 | 413.00 | 413.00 | 0.3K |
| 12:15 | 413.00 | 413.00 | 413.00 | 413.00 | 0.3K |
| 12:25 | 409.00 | 409.00 | 409.00 | 409.00 | 1.0K |
| 12:53 | 409.20 | 409.20 | 409.20 | 409.20 | 0.3K |
| 12:57 | 412.65 | 412.65 | 412.65 | 412.65 | 0.3K |
| 13:06 | 413.00 | 413.00 | 413.00 | 413.00 | 1.3K |
| 13:07 | 413.00 | 413.00 | 413.00 | 413.00 | 1.0K |
| 13:27 | 410.50 | 410.50 | 410.50 | 410.50 | 0.3K |
| 13:51 | 412.00 | 412.00 | 412.00 | 412.00 | 0.5K |
| 13:55 | 409.05 | 409.05 | 409.05 | 409.05 | 0.3K |
| 14:04 | 409.00 | 409.00 | 409.00 | 409.00 | 0.3K |
| 14:45 | 407.10 | 407.10 | 407.10 | 407.10 | 0.3K |
| 14:54 | 407.10 | 407.10 | 407.10 | 407.10 | 0.3K |
| 15:01 | 407.10 | 407.10 | 407.10 | 407.10 | 0.3K |
| 15:04 | 406.35 | 406.35 | 405.10 | 405.10 | 0.5K |
| 15:08 | 405.00 | 405.00 | 405.00 | 405.00 | 0.3K |
| 15:09 | 404.20 | 404.20 | 404.20 | 404.20 | 0.5K |
| 15:10 | 404.85 | 404.85 | 404.85 | 404.85 | 0.3K |
| 15:11 | 400.15 | 400.15 | 400.15 | 400.15 | 0.3K |
| 15:12 | 400.15 | 400.15 | 400.10 | 400.10 | 0.8K |
| 15:13 | 400.00 | 400.00 | 400.00 | 400.00 | 0.3K |
| 15:14 | 398.00 | 405.00 | 398.00 | 405.00 | 6.8K |
| 15:15 | 405.00 | 412.95 | 405.00 | 412.95 | 1.0K |
| 15:16 | 413.00 | 413.00 | 413.00 | 413.00 | 0.3K |
| 15:17 | 412.00 | 412.00 | 412.00 | 412.00 | 0.3K |
| 15:18 | 412.90 | 412.90 | 412.00 | 412.00 | 0.5K |
| 15:19 | 412.00 | 412.00 | 411.00 | 411.00 | 0.8K |
| 15:20 | 410.00 | 411.00 | 410.00 | 411.00 | 1.0K |
| 15:21 | 413.00 | 413.00 | 413.00 | 413.00 | 1.8K |
| 15:22 | 416.00 | 416.00 | 416.00 | 416.00 | 0.3K |
| 15:25 | 412.90 | 416.50 | 412.90 | 416.50 | 0.8K |
| 15:26 | 416.50 | 416.50 | 416.50 | 416.50 | 1.5K |
| 15:27 | 415.90 | 415.90 | 415.90 | 415.90 | 0.3K |
| 15:28 | 415.90 | 415.90 | 415.90 | 415.90 | 0.5K |
| 15:29 | 409.00 | 409.00 | 399.00 | 405.45 | 10.0K |