643.00
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 505.00 | 509.14 | 505.00 | 509.14 | 0.3K |
| 08:01 | 511.00 | 511.00 | 511.00 | 511.00 | 0.6K |
| 08:10 | 511.00 | 511.00 | 509.00 | 509.00 | 1.2K |
| 08:11 | 508.00 | 508.00 | 507.00 | 507.00 | 1.0K |
| 08:12 | 508.00 | 508.00 | 508.00 | 508.00 | 3.3K |
| 08:15 | 508.00 | 508.00 | 508.00 | 508.00 | 9.0K |
| 08:17 | 508.00 | 508.00 | 508.00 | 508.00 | 0.3K |
| 08:18 | 511.00 | 511.00 | 511.00 | 511.00 | 1.7K |
| 08:19 | 511.00 | 511.00 | 511.00 | 511.00 | 0.1K |
| 08:25 | 511.00 | 511.00 | 511.00 | 511.00 | 0.4K |
| 08:29 | 510.00 | 510.00 | 510.00 | 510.00 | 1.0K |
| 08:30 | 511.00 | 511.00 | 511.00 | 511.00 | 0.2K |
| 08:31 | 510.00 | 510.00 | 510.00 | 510.00 | 0.1K |
| 08:32 | 511.00 | 511.00 | 511.00 | 511.00 | 0.0K |
| 08:38 | 512.00 | 512.00 | 512.00 | 512.00 | 0.2K |
| 08:40 | 513.00 | 513.00 | 513.00 | 513.00 | 0.2K |
| 08:48 | 514.00 | 516.00 | 514.00 | 516.00 | 1.8K |
| 08:49 | 515.00 | 515.00 | 515.00 | 515.00 | 0.6K |
| 08:52 | 515.00 | 515.00 | 515.00 | 515.00 | 0.6K |
| 08:56 | 514.00 | 514.00 | 514.00 | 514.00 | 0.0K |
| 08:59 | 513.00 | 513.00 | 513.00 | 513.00 | 0.1K |
| 09:00 | 513.00 | 514.00 | 513.00 | 514.00 | 3.1K |
| 09:20 | 515.00 | 515.00 | 515.00 | 515.00 | 0.2K |
| 09:25 | 514.00 | 514.00 | 514.00 | 514.00 | 0.8K |
| 09:26 | 514.00 | 514.00 | 514.00 | 514.00 | 0.0K |
| 09:34 | 515.00 | 515.00 | 515.00 | 515.00 | 0.2K |
| 09:50 | 516.00 | 516.00 | 516.00 | 516.00 | 0.2K |
| 10:00 | 515.00 | 516.00 | 515.00 | 516.00 | 0.6K |
| 10:01 | 516.00 | 516.00 | 516.00 | 516.00 | 0.4K |
| 10:02 | 516.00 | 516.00 | 516.00 | 516.00 | 0.0K |
| 10:14 | 514.00 | 515.00 | 514.00 | 515.00 | 0.7K |
| 10:22 | 514.69 | 514.69 | 514.69 | 514.69 | 3.9K |
| 10:24 | 515.00 | 515.00 | 515.00 | 515.00 | 0.1K |
| 10:25 | 516.00 | 516.00 | 516.00 | 516.00 | 0.1K |
| 10:39 | 516.00 | 516.00 | 516.00 | 516.00 | 1.1K |
| 10:50 | 516.00 | 516.00 | 516.00 | 516.00 | 0.9K |
| 10:51 | 518.00 | 518.00 | 518.00 | 518.00 | 1.8K |
| 11:04 | 519.00 | 519.00 | 519.00 | 519.00 | 0.2K |
| 11:17 | 519.00 | 519.00 | 519.00 | 519.00 | 0.9K |
| 11:29 | 520.00 | 520.00 | 520.00 | 520.00 | 0.1K |
| 11:30 | 520.00 | 522.00 | 520.00 | 522.00 | 5.1K |
| 11:31 | 522.00 | 522.00 | 521.00 | 521.00 | 0.9K |
| 11:33 | 522.00 | 522.00 | 522.00 | 522.00 | 0.6K |
| 11:35 | 523.00 | 523.00 | 523.00 | 523.00 | 0.3K |
| 11:36 | 524.00 | 524.00 | 523.00 | 523.00 | 1.4K |
| 11:41 | 523.00 | 523.00 | 523.00 | 523.00 | 0.2K |
| 11:42 | 522.00 | 522.00 | 522.00 | 522.00 | 1.4K |
| 11:43 | 521.00 | 521.00 | 521.00 | 521.00 | 0.1K |
| 11:52 | 520.00 | 520.00 | 520.00 | 520.00 | 0.3K |
| 12:00 | 520.50 | 520.50 | 520.50 | 520.50 | 0.3K |
| 12:12 | 520.53 | 520.53 | 520.53 | 520.53 | 4.8K |
| 12:16 | 522.00 | 522.00 | 522.00 | 522.00 | 0.1K |
| 12:18 | 523.00 | 523.00 | 523.00 | 523.00 | 0.8K |
| 12:19 | 524.00 | 524.00 | 524.00 | 524.00 | 0.3K |
| 12:20 | 523.67 | 523.67 | 523.00 | 523.00 | 0.7K |
| 12:26 | 523.00 | 523.00 | 523.00 | 523.00 | 0.5K |
| 12:30 | 524.00 | 524.00 | 524.00 | 524.00 | 0.1K |
| 12:34 | 523.00 | 523.00 | 523.00 | 523.00 | 0.2K |
| 12:39 | 522.00 | 522.00 | 522.00 | 522.00 | 0.1K |
| 12:42 | 524.00 | 524.00 | 524.00 | 524.00 | 0.3K |
| 12:44 | 522.00 | 522.00 | 522.00 | 522.00 | 0.4K |
| 12:57 | 522.34 | 522.34 | 522.34 | 522.34 | 0.4K |
| 13:01 | 521.00 | 521.00 | 521.00 | 521.00 | 0.4K |
| 13:08 | 522.00 | 522.00 | 522.00 | 522.00 | 1.1K |
| 13:17 | 522.00 | 522.00 | 522.00 | 522.00 | 1.6K |
| 13:32 | 522.50 | 522.50 | 522.50 | 522.50 | 9.5K |
| 13:33 | 521.00 | 521.00 | 520.00 | 520.00 | 1.8K |
| 13:36 | 519.00 | 519.00 | 519.00 | 519.00 | 0.2K |
| 13:40 | 521.00 | 521.00 | 521.00 | 521.00 | 1.3K |
| 13:42 | 521.00 | 521.00 | 521.00 | 521.00 | 0.2K |
| 13:45 | 521.00 | 521.00 | 521.00 | 521.00 | 0.2K |
| 13:48 | 520.00 | 520.00 | 520.00 | 520.00 | 9.3K |
| 13:49 | 521.00 | 521.00 | 521.00 | 521.00 | 1.4K |
| 13:50 | 521.00 | 521.00 | 521.00 | 521.00 | 1.1K |
| 13:51 | 520.00 | 520.00 | 520.00 | 520.00 | 0.1K |
| 13:52 | 521.00 | 521.01 | 521.00 | 521.01 | 1.7K |
| 13:56 | 520.00 | 520.00 | 520.00 | 520.00 | 0.0K |
| 13:57 | 520.00 | 520.00 | 520.00 | 520.00 | 0.3K |
| 14:01 | 521.00 | 521.00 | 520.00 | 520.00 | 1.7K |
| 14:08 | 519.00 | 519.00 | 519.00 | 519.00 | 1.0K |
| 14:13 | 520.00 | 520.00 | 520.00 | 520.00 | 0.2K |
| 14:32 | 518.00 | 518.00 | 518.00 | 518.00 | 0.4K |
| 14:54 | 518.00 | 519.00 | 518.00 | 519.00 | 1.6K |
| 14:56 | 518.00 | 518.00 | 518.00 | 518.00 | 0.7K |
| 15:01 | 516.00 | 516.00 | 516.00 | 516.00 | 0.9K |
| 15:02 | 516.00 | 516.00 | 516.00 | 516.00 | 0.6K |
| 15:11 | 516.00 | 516.00 | 516.00 | 516.00 | 1.1K |
| 15:12 | 517.00 | 517.00 | 517.00 | 517.00 | 0.1K |
| 15:14 | 517.00 | 517.00 | 517.00 | 517.00 | 0.2K |
| 15:18 | 517.00 | 517.00 | 517.00 | 517.00 | 0.3K |
| 15:20 | 517.00 | 517.00 | 517.00 | 517.00 | 0.4K |
| 15:22 | 516.00 | 516.00 | 516.00 | 516.00 | 0.5K |
| 15:24 | 517.00 | 517.00 | 517.00 | 517.00 | 0.3K |
| 15:29 | 518.00 | 518.00 | 518.00 | 518.00 | 0.4K |
| 15:31 | 519.00 | 519.00 | 519.00 | 519.00 | 0.2K |
| 15:36 | 519.00 | 519.00 | 519.00 | 519.00 | 0.6K |
| 15:37 | 518.33 | 518.33 | 518.33 | 518.33 | 0.1K |
| 15:43 | 518.50 | 518.50 | 518.50 | 518.50 | 0.1K |
| 15:48 | 519.00 | 519.00 | 519.00 | 519.00 | 0.2K |
| 15:49 | 519.00 | 519.00 | 519.00 | 519.00 | 0.2K |
| 15:51 | 519.00 | 519.00 | 519.00 | 519.00 | 0.3K |
| 15:52 | 519.00 | 519.00 | 519.00 | 519.00 | 0.0K |
| 15:54 | 519.00 | 519.00 | 519.00 | 519.00 | 0.0K |
| 15:55 | 518.00 | 518.00 | 518.00 | 518.00 | 1.5K |
| 15:56 | 517.00 | 519.00 | 517.00 | 519.00 | 28.6K |
| 15:57 | 518.00 | 518.00 | 518.00 | 518.00 | 0.9K |
| 15:59 | 519.00 | 519.00 | 519.00 | 519.00 | 0.1K |
| 16:04 | 519.00 | 519.00 | 519.00 | 519.00 | 0.4K |
| 16:06 | 518.00 | 518.00 | 518.00 | 518.00 | 0.0K |
| 16:08 | 519.00 | 519.00 | 519.00 | 519.00 | 0.2K |
| 16:09 | 519.00 | 519.00 | 519.00 | 519.00 | 0.2K |
| 16:10 | 518.00 | 519.00 | 517.50 | 518.00 | 3.6K |
| 16:12 | 519.00 | 519.00 | 518.50 | 518.50 | 0.1K |
| 16:13 | 519.00 | 519.00 | 519.00 | 519.00 | 2.7K |
| 16:14 | 519.34 | 519.34 | 519.34 | 519.34 | 0.4K |
| 16:15 | 520.00 | 520.00 | 519.00 | 520.00 | 1.7K |
| 16:16 | 519.00 | 520.00 | 519.00 | 520.00 | 0.8K |
| 16:18 | 520.00 | 520.00 | 520.00 | 520.00 | 0.2K |
| 16:19 | 520.00 | 520.00 | 520.00 | 520.00 | 0.1K |
| 16:21 | 520.00 | 520.00 | 518.00 | 518.00 | 0.4K |
| 16:22 | 518.00 | 520.00 | 518.00 | 520.00 | 0.3K |
| 16:23 | 518.00 | 518.00 | 518.00 | 518.00 | 0.5K |
| 16:24 | 519.00 | 519.00 | 519.00 | 519.00 | 0.1K |
| 16:25 | 518.34 | 518.34 | 518.34 | 518.34 | 1.0K |
| 16:26 | 518.00 | 518.00 | 518.00 | 518.00 | 0.2K |
| 16:27 | 518.00 | 518.00 | 518.00 | 518.00 | 0.4K |
| 16:28 | 518.00 | 518.00 | 518.00 | 518.00 | 0.2K |
| 16:29 | 517.00 | 518.00 | 517.00 | 518.00 | 0.3K |
| 16:35 | 519.00 | 519.00 | 519.00 | 519.00 | 258.4K |