649.00
Last Update: 2025-10-08
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 585.00 | 585.74 | 585.00 | 585.74 | 1.5K |
| 08:04 | 586.02 | 586.02 | 586.02 | 586.02 | 0.5K |
| 08:11 | 585.00 | 585.00 | 582.00 | 582.00 | 1.2K |
| 08:14 | 580.00 | 580.00 | 580.00 | 580.00 | 4.5K |
| 08:34 | 580.20 | 580.20 | 580.20 | 580.20 | 1.0K |
| 08:35 | 581.00 | 581.00 | 581.00 | 581.00 | 0.8K |
| 08:39 | 580.00 | 580.00 | 580.00 | 580.00 | 0.2K |
| 08:42 | 580.37 | 580.37 | 580.37 | 580.37 | 0.3K |
| 08:43 | 579.00 | 581.00 | 579.00 | 581.00 | 0.6K |
| 08:53 | 581.00 | 581.00 | 581.00 | 581.00 | 0.7K |
| 08:58 | 581.00 | 581.00 | 581.00 | 581.00 | 2.8K |
| 09:04 | 581.00 | 581.00 | 581.00 | 581.00 | 1.0K |
| 09:23 | 580.80 | 580.80 | 580.80 | 580.80 | 1.9K |
| 09:25 | 582.00 | 583.00 | 582.00 | 583.00 | 0.5K |
| 09:28 | 583.00 | 583.00 | 583.00 | 583.00 | 0.1K |
| 09:29 | 582.00 | 582.00 | 582.00 | 582.00 | 0.2K |
| 09:41 | 584.00 | 584.00 | 584.00 | 584.00 | 0.0K |
| 09:50 | 583.00 | 583.00 | 583.00 | 583.00 | 0.9K |
| 09:51 | 584.00 | 584.00 | 584.00 | 584.00 | 2.1K |
| 09:55 | 586.00 | 586.00 | 586.00 | 586.00 | 0.5K |
| 09:57 | 585.00 | 588.00 | 585.00 | 586.00 | 30.4K |
| 09:58 | 586.00 | 586.00 | 586.00 | 586.00 | 0.3K |
| 10:01 | 586.00 | 588.00 | 586.00 | 588.00 | 6.9K |
| 10:02 | 589.00 | 589.00 | 589.00 | 589.00 | 0.2K |
| 10:08 | 590.00 | 592.00 | 590.00 | 592.00 | 0.9K |
| 10:11 | 590.00 | 590.00 | 589.00 | 589.00 | 7.0K |
| 10:12 | 589.00 | 589.00 | 589.00 | 589.00 | 2.5K |
| 10:13 | 587.00 | 587.00 | 587.00 | 587.00 | 9.8K |
| 10:14 | 588.00 | 588.00 | 588.00 | 588.00 | 0.0K |
| 10:17 | 587.50 | 587.50 | 587.50 | 587.50 | 1.9K |
| 10:20 | 587.00 | 587.00 | 587.00 | 587.00 | 0.5K |
| 10:21 | 588.00 | 589.00 | 587.00 | 587.00 | 11.6K |
| 10:22 | 589.00 | 590.00 | 588.00 | 588.00 | 10.5K |
| 10:23 | 587.00 | 588.00 | 587.00 | 587.00 | 12.2K |
| 10:26 | 588.00 | 588.00 | 588.00 | 588.00 | 0.7K |
| 10:30 | 588.00 | 588.00 | 588.00 | 588.00 | 0.6K |
| 10:34 | 587.00 | 587.00 | 587.00 | 587.00 | 2.0K |
| 10:39 | 589.00 | 590.00 | 587.00 | 587.00 | 2.4K |
| 10:40 | 588.00 | 588.00 | 588.00 | 588.00 | 0.1K |
| 10:41 | 587.00 | 587.00 | 587.00 | 587.00 | 1.7K |
| 10:45 | 588.00 | 588.00 | 588.00 | 588.00 | 0.9K |
| 10:46 | 586.77 | 586.77 | 586.77 | 586.77 | 5.1K |
| 10:50 | 586.00 | 586.00 | 586.00 | 586.00 | 4.6K |
| 10:51 | 586.00 | 586.00 | 586.00 | 586.00 | 4.7K |
| 10:54 | 586.58 | 586.58 | 586.58 | 586.58 | 5.0K |
| 11:04 | 586.00 | 586.00 | 586.00 | 586.00 | 0.7K |
| 11:16 | 586.25 | 587.00 | 586.25 | 587.00 | 30.4K |
| 11:17 | 587.00 | 588.00 | 587.00 | 588.00 | 30.0K |
| 11:32 | 586.02 | 588.00 | 586.02 | 588.00 | 5.6K |
| 11:40 | 586.00 | 587.00 | 586.00 | 587.00 | 2.6K |
| 11:41 | 584.00 | 585.00 | 584.00 | 585.00 | 1.9K |
| 11:42 | 584.00 | 584.00 | 584.00 | 584.00 | 0.0K |
| 11:47 | 585.00 | 585.00 | 585.00 | 585.00 | 0.2K |
| 11:49 | 585.00 | 585.00 | 585.00 | 585.00 | 0.5K |
| 11:55 | 586.00 | 586.00 | 586.00 | 586.00 | 0.5K |
| 11:57 | 586.00 | 586.00 | 586.00 | 586.00 | 0.0K |
| 11:58 | 586.00 | 586.00 | 586.00 | 586.00 | 0.2K |
| 12:09 | 586.00 | 586.00 | 586.00 | 586.00 | 0.3K |
| 12:12 | 586.00 | 586.00 | 586.00 | 586.00 | 6.8K |
| 12:20 | 586.00 | 586.00 | 585.50 | 586.00 | 2.8K |
| 12:23 | 586.00 | 586.00 | 586.00 | 586.00 | 0.2K |
| 12:26 | 586.00 | 586.00 | 586.00 | 586.00 | 0.2K |
| 12:28 | 586.00 | 586.00 | 586.00 | 586.00 | 0.3K |
| 12:39 | 586.00 | 586.00 | 586.00 | 586.00 | 2.0K |
| 12:40 | 586.00 | 586.00 | 586.00 | 586.00 | 2.1K |
| 12:41 | 587.00 | 587.00 | 587.00 | 587.00 | 0.1K |
| 12:46 | 588.00 | 588.00 | 588.00 | 588.00 | 0.5K |
| 12:47 | 588.00 | 588.00 | 588.00 | 588.00 | 0.2K |
| 12:54 | 587.00 | 587.00 | 587.00 | 587.00 | 0.2K |
| 12:57 | 588.00 | 588.00 | 588.00 | 588.00 | 0.4K |
| 13:00 | 587.00 | 587.00 | 587.00 | 587.00 | 0.2K |
| 13:01 | 589.00 | 590.00 | 589.00 | 590.00 | 1.7K |
| 13:02 | 591.00 | 591.00 | 591.00 | 591.00 | 0.8K |
| 13:05 | 591.00 | 591.00 | 591.00 | 591.00 | 0.0K |
| 13:06 | 593.00 | 593.00 | 593.00 | 593.00 | 0.7K |
| 13:07 | 593.00 | 593.00 | 591.00 | 591.00 | 101.3K |
| 13:08 | 593.00 | 594.00 | 593.00 | 593.00 | 13.4K |
| 13:09 | 595.00 | 595.00 | 595.00 | 595.00 | 2.9K |
| 13:10 | 591.00 | 591.00 | 591.00 | 591.00 | 50.0K |
| 13:11 | 594.00 | 594.00 | 594.00 | 594.00 | 1.3K |
| 13:13 | 593.00 | 593.00 | 593.00 | 593.00 | 0.8K |
| 13:16 | 594.00 | 594.00 | 594.00 | 594.00 | 0.2K |
| 13:17 | 595.00 | 595.00 | 595.00 | 595.00 | 0.0K |
| 13:19 | 595.00 | 595.00 | 595.00 | 595.00 | 0.0K |
| 13:21 | 595.00 | 595.00 | 595.00 | 595.00 | 1.4K |
| 13:23 | 597.00 | 597.00 | 597.00 | 597.00 | 0.2K |
| 13:31 | 599.00 | 599.00 | 599.00 | 599.00 | 0.2K |
| 13:34 | 600.00 | 600.00 | 600.00 | 600.00 | 0.1K |
| 13:37 | 598.00 | 598.00 | 598.00 | 598.00 | 1.0K |
| 13:38 | 597.00 | 597.00 | 597.00 | 597.00 | 0.5K |
| 13:39 | 598.00 | 598.00 | 598.00 | 598.00 | 0.1K |
| 13:44 | 598.00 | 600.00 | 598.00 | 600.00 | 230.7K |
| 13:45 | 599.00 | 599.00 | 596.00 | 596.00 | 6.8K |
| 13:46 | 600.00 | 602.00 | 600.00 | 600.00 | 118.0K |
| 13:47 | 602.00 | 603.00 | 602.00 | 603.00 | 1.0K |
| 13:48 | 602.00 | 602.00 | 602.00 | 602.00 | 5.0K |
| 13:55 | 604.00 | 605.00 | 604.00 | 605.00 | 3.9K |
| 13:56 | 606.00 | 607.00 | 605.00 | 607.00 | 1.6K |
| 13:57 | 608.00 | 608.00 | 606.00 | 606.00 | 2.8K |
| 13:58 | 607.00 | 607.00 | 607.00 | 607.00 | 0.4K |
| 13:59 | 606.00 | 606.00 | 605.83 | 605.83 | 7.0K |
| 14:00 | 607.00 | 607.00 | 607.00 | 607.00 | 1.7K |
| 14:01 | 605.00 | 605.00 | 605.00 | 605.00 | 3.7K |
| 14:02 | 604.00 | 604.00 | 604.00 | 604.00 | 3.3K |
| 14:03 | 604.00 | 604.00 | 604.00 | 604.00 | 1.3K |
| 14:05 | 603.00 | 603.00 | 603.00 | 603.00 | 0.7K |
| 14:07 | 603.00 | 603.00 | 603.00 | 603.00 | 0.1K |
| 14:08 | 602.00 | 602.00 | 601.00 | 601.00 | 30.6K |
| 14:09 | 601.00 | 604.00 | 601.00 | 602.00 | 30.7K |
| 14:11 | 603.00 | 603.00 | 603.00 | 603.00 | 0.4K |
| 14:12 | 602.00 | 605.00 | 602.00 | 603.00 | 40.4K |
| 14:13 | 603.00 | 603.00 | 600.00 | 600.00 | 5.6K |
| 14:14 | 601.00 | 601.50 | 601.00 | 601.50 | 5.9K |
| 14:15 | 604.00 | 604.00 | 604.00 | 604.00 | 0.1K |
| 14:16 | 603.00 | 604.00 | 603.00 | 604.00 | 1.0K |
| 14:17 | 605.00 | 605.00 | 605.00 | 605.00 | 0.5K |
| 14:18 | 605.00 | 605.00 | 605.00 | 605.00 | 0.5K |
| 14:19 | 605.00 | 605.00 | 605.00 | 605.00 | 2.6K |
| 14:20 | 605.00 | 605.00 | 604.00 | 605.00 | 18.0K |
| 14:21 | 604.00 | 604.00 | 604.00 | 604.00 | 0.3K |
| 14:22 | 605.00 | 605.00 | 605.00 | 605.00 | 0.4K |
| 14:24 | 605.00 | 605.00 | 605.00 | 605.00 | 0.5K |
| 14:25 | 605.00 | 605.00 | 605.00 | 605.00 | 0.7K |
| 14:26 | 605.00 | 605.00 | 605.00 | 605.00 | 1.1K |
| 14:27 | 605.00 | 605.00 | 605.00 | 605.00 | 3.5K |
| 14:28 | 605.00 | 605.00 | 605.00 | 605.00 | 72.8K |
| 14:29 | 607.00 | 607.00 | 607.00 | 607.00 | 0.0K |
| 14:30 | 607.00 | 607.00 | 607.00 | 607.00 | 0.9K |
| 14:31 | 608.00 | 608.00 | 608.00 | 608.00 | 5.6K |
| 14:32 | 608.00 | 608.00 | 608.00 | 608.00 | 1.7K |
| 14:33 | 608.00 | 608.00 | 608.00 | 608.00 | 2.9K |
| 14:34 | 610.00 | 610.00 | 610.00 | 610.00 | 1.3K |
| 14:35 | 611.00 | 611.00 | 611.00 | 611.00 | 0.7K |
| 14:36 | 609.53 | 609.53 | 609.53 | 609.53 | 5.0K |
| 14:37 | 612.00 | 612.00 | 612.00 | 612.00 | 0.8K |
| 14:39 | 612.00 | 612.00 | 609.00 | 609.00 | 3.4K |
| 14:40 | 608.00 | 608.00 | 608.00 | 608.00 | 1.1K |
| 14:42 | 610.00 | 610.00 | 610.00 | 610.00 | 5.8K |
| 14:43 | 610.00 | 610.00 | 610.00 | 610.00 | 2.2K |
| 14:44 | 610.00 | 610.00 | 609.00 | 609.00 | 1.8K |
| 14:45 | 609.00 | 609.00 | 609.00 | 609.00 | 0.0K |
| 14:47 | 610.00 | 610.00 | 610.00 | 610.00 | 0.0K |
| 14:48 | 610.00 | 610.00 | 609.00 | 610.00 | 1.0K |
| 14:49 | 610.00 | 610.00 | 610.00 | 610.00 | 0.8K |
| 14:51 | 610.00 | 610.00 | 608.00 | 608.00 | 4.1K |
| 14:52 | 607.08 | 607.08 | 607.08 | 607.08 | 5.0K |
| 14:53 | 609.00 | 609.00 | 609.00 | 609.00 | 0.8K |
| 14:54 | 609.00 | 609.00 | 609.00 | 609.00 | 0.8K |
| 14:55 | 609.00 | 609.00 | 608.12 | 608.12 | 2.7K |
| 14:57 | 608.00 | 609.00 | 608.00 | 609.00 | 0.7K |
| 14:58 | 610.00 | 610.00 | 610.00 | 610.00 | 0.4K |
| 14:59 | 610.00 | 610.00 | 610.00 | 610.00 | 1.2K |
| 15:00 | 610.00 | 610.00 | 609.20 | 609.20 | 0.0K |
| 15:01 | 608.28 | 610.00 | 608.28 | 610.00 | 1.1K |
| 15:02 | 610.00 | 610.00 | 610.00 | 610.00 | 0.4K |
| 15:05 | 610.00 | 610.00 | 610.00 | 610.00 | 0.9K |
| 15:06 | 610.00 | 610.00 | 610.00 | 610.00 | 23.5K |
| 15:07 | 609.00 | 609.00 | 609.00 | 609.00 | 0.5K |
| 15:08 | 609.00 | 609.00 | 609.00 | 609.00 | 0.5K |
| 15:09 | 609.00 | 609.00 | 609.00 | 609.00 | 1.2K |
| 15:11 | 610.00 | 610.00 | 610.00 | 610.00 | 0.8K |
| 15:12 | 610.00 | 610.00 | 610.00 | 610.00 | 7.3K |
| 15:13 | 610.00 | 610.00 | 610.00 | 610.00 | 1.2K |
| 15:14 | 610.00 | 610.00 | 609.39 | 609.39 | 1.5K |
| 15:15 | 610.00 | 610.00 | 610.00 | 610.00 | 1.1K |
| 15:16 | 610.00 | 610.00 | 610.00 | 610.00 | 0.4K |
| 15:17 | 610.00 | 610.00 | 610.00 | 610.00 | 0.6K |
| 15:18 | 610.00 | 610.00 | 610.00 | 610.00 | 1.9K |
| 15:19 | 610.00 | 610.00 | 610.00 | 610.00 | 1.1K |
| 15:20 | 610.00 | 610.00 | 610.00 | 610.00 | 2.2K |
| 15:21 | 610.00 | 610.00 | 610.00 | 610.00 | 1.4K |
| 15:22 | 610.00 | 610.00 | 610.00 | 610.00 | 1.3K |
| 15:23 | 610.00 | 610.00 | 610.00 | 610.00 | 0.1K |
| 15:24 | 610.00 | 612.00 | 610.00 | 610.00 | 109.1K |
| 15:25 | 612.00 | 612.00 | 611.00 | 611.00 | 0.5K |
| 15:26 | 611.00 | 611.00 | 611.00 | 611.00 | 0.6K |
| 15:27 | 610.00 | 610.00 | 610.00 | 610.00 | 1.9K |
| 15:28 | 609.00 | 609.00 | 609.00 | 609.00 | 1.1K |
| 15:29 | 609.00 | 609.00 | 609.00 | 609.00 | 0.6K |
| 15:30 | 609.00 | 609.00 | 609.00 | 609.00 | 0.0K |
| 15:31 | 609.00 | 609.00 | 609.00 | 609.00 | 0.4K |
| 15:32 | 609.00 | 609.00 | 609.00 | 609.00 | 1.2K |
| 15:33 | 609.00 | 609.00 | 609.00 | 609.00 | 1.2K |
| 15:35 | 608.00 | 609.00 | 608.00 | 609.00 | 1.6K |
| 15:36 | 608.23 | 608.23 | 608.23 | 608.23 | 0.3K |
| 15:38 | 610.00 | 610.00 | 610.00 | 610.00 | 0.3K |
| 15:39 | 610.00 | 610.00 | 610.00 | 610.00 | 0.4K |
| 15:40 | 610.00 | 610.00 | 610.00 | 610.00 | 1.0K |
| 15:41 | 610.00 | 610.00 | 610.00 | 610.00 | 0.2K |
| 15:43 | 608.75 | 608.75 | 608.75 | 608.75 | 3.5K |
| 15:44 | 611.00 | 611.00 | 609.00 | 609.00 | 1.0K |
| 15:46 | 607.31 | 607.31 | 607.31 | 607.31 | 13.5K |
| 15:53 | 609.00 | 609.00 | 609.00 | 609.00 | 0.4K |
| 15:55 | 608.30 | 608.30 | 607.00 | 608.00 | 8.7K |
| 15:56 | 607.50 | 607.50 | 607.00 | 607.00 | 1.4K |
| 15:57 | 608.00 | 608.00 | 608.00 | 608.00 | 0.4K |
| 15:58 | 608.00 | 608.00 | 608.00 | 608.00 | 8.8K |
| 15:59 | 607.50 | 608.00 | 607.50 | 608.00 | 0.7K |
| 16:00 | 608.00 | 610.00 | 608.00 | 610.00 | 13.2K |
| 16:05 | 610.26 | 610.26 | 610.26 | 610.26 | 2.8K |
| 16:06 | 609.00 | 609.00 | 608.00 | 608.00 | 43.4K |
| 16:07 | 608.00 | 609.00 | 608.00 | 609.00 | 12.2K |
| 16:08 | 609.00 | 609.00 | 609.00 | 609.00 | 0.2K |
| 16:14 | 610.00 | 610.00 | 610.00 | 610.00 | 0.2K |
| 16:15 | 610.00 | 610.00 | 610.00 | 610.00 | 0.2K |
| 16:16 | 609.00 | 609.00 | 609.00 | 609.00 | 2.3K |
| 16:17 | 609.00 | 609.00 | 609.00 | 609.00 | 0.3K |
| 16:18 | 609.00 | 609.00 | 609.00 | 609.00 | 0.2K |
| 16:19 | 609.00 | 609.00 | 609.00 | 609.00 | 0.3K |
| 16:20 | 609.00 | 609.00 | 609.00 | 609.00 | 0.5K |
| 16:21 | 609.00 | 609.00 | 609.00 | 609.00 | 1.1K |
| 16:22 | 609.00 | 609.00 | 609.00 | 609.00 | 0.3K |
| 16:23 | 609.00 | 609.00 | 609.00 | 609.00 | 0.3K |
| 16:25 | 609.00 | 609.00 | 608.00 | 608.00 | 1.3K |
| 16:27 | 609.00 | 609.00 | 608.00 | 608.00 | 0.4K |
| 16:35 | 605.00 | 605.00 | 605.00 | 605.00 | 9,543.4K |