643.00
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 534.00 | 545.59 | 534.00 | 545.59 | 34.4K |
| 08:01 | 543.00 | 559.69 | 543.00 | 544.00 | 9.2K |
| 08:02 | 546.24 | 549.00 | 544.00 | 549.00 | 0.7K |
| 08:04 | 541.00 | 541.00 | 541.00 | 541.00 | 0.1K |
| 08:06 | 542.00 | 542.00 | 542.00 | 542.00 | 0.0K |
| 08:07 | 545.45 | 545.45 | 545.45 | 545.45 | 0.8K |
| 08:08 | 546.14 | 546.14 | 546.14 | 546.14 | 0.5K |
| 08:09 | 543.00 | 555.00 | 543.00 | 555.00 | 6.6K |
| 08:12 | 554.55 | 554.55 | 551.00 | 551.00 | 5.1K |
| 08:13 | 552.00 | 552.00 | 547.00 | 547.00 | 4.2K |
| 08:14 | 547.00 | 547.00 | 547.00 | 547.00 | 0.2K |
| 08:15 | 546.00 | 546.00 | 546.00 | 546.00 | 0.4K |
| 08:16 | 544.76 | 544.76 | 544.76 | 544.76 | 2.7K |
| 08:18 | 546.00 | 546.00 | 546.00 | 546.00 | 0.9K |
| 08:19 | 543.00 | 543.00 | 543.00 | 543.00 | 0.0K |
| 08:21 | 543.52 | 543.52 | 543.52 | 543.52 | 0.1K |
| 08:22 | 545.25 | 545.25 | 545.25 | 545.25 | 1.8K |
| 08:24 | 545.25 | 545.25 | 545.25 | 545.25 | 2.2K |
| 08:28 | 546.00 | 547.00 | 546.00 | 547.00 | 2.6K |
| 08:29 | 548.00 | 548.00 | 548.00 | 548.00 | 0.0K |
| 08:31 | 548.00 | 548.00 | 548.00 | 548.00 | 0.3K |
| 08:32 | 549.00 | 550.00 | 549.00 | 549.83 | 0.6K |
| 08:33 | 552.00 | 558.00 | 552.00 | 558.00 | 10.4K |
| 08:36 | 556.34 | 556.34 | 555.20 | 555.20 | 1.0K |
| 08:37 | 558.00 | 561.00 | 558.00 | 561.00 | 1.4K |
| 08:38 | 563.00 | 563.00 | 559.00 | 559.00 | 2.9K |
| 08:39 | 560.00 | 562.50 | 560.00 | 561.50 | 6.5K |
| 08:40 | 560.00 | 560.76 | 560.00 | 560.76 | 1.5K |
| 08:41 | 565.00 | 565.00 | 565.00 | 565.00 | 0.0K |
| 08:42 | 567.00 | 567.00 | 567.00 | 567.00 | 0.2K |
| 08:43 | 564.00 | 564.60 | 563.00 | 563.00 | 4.7K |
| 08:44 | 563.00 | 567.00 | 562.00 | 566.00 | 10.6K |
| 08:45 | 565.00 | 565.00 | 565.00 | 565.00 | 2.9K |
| 08:46 | 567.00 | 567.00 | 567.00 | 567.00 | 0.3K |
| 08:48 | 571.00 | 571.00 | 571.00 | 571.00 | 0.2K |
| 08:49 | 577.00 | 577.00 | 571.00 | 575.00 | 8.3K |
| 08:50 | 575.00 | 578.00 | 575.00 | 576.00 | 0.6K |
| 08:51 | 577.00 | 578.00 | 577.00 | 578.00 | 1.2K |
| 08:52 | 578.00 | 578.00 | 575.00 | 575.00 | 7.6K |
| 08:53 | 573.00 | 578.00 | 573.00 | 576.00 | 10.6K |
| 08:54 | 578.00 | 578.00 | 576.00 | 577.00 | 7.4K |
| 08:56 | 577.00 | 578.00 | 577.00 | 578.00 | 0.5K |
| 08:57 | 576.00 | 578.00 | 576.00 | 578.00 | 0.8K |
| 08:58 | 577.00 | 578.00 | 577.00 | 578.00 | 2.6K |
| 08:59 | 576.75 | 579.00 | 575.54 | 579.00 | 2.4K |
| 09:00 | 577.00 | 577.00 | 573.00 | 573.00 | 3.3K |
| 09:02 | 571.07 | 571.07 | 571.07 | 571.07 | 0.9K |
| 09:05 | 569.00 | 569.00 | 569.00 | 569.00 | 0.5K |
| 09:06 | 568.00 | 570.00 | 568.00 | 570.00 | 4.6K |
| 09:08 | 567.00 | 569.00 | 567.00 | 569.00 | 0.3K |
| 09:10 | 571.00 | 572.00 | 571.00 | 572.00 | 4.3K |
| 09:11 | 570.54 | 570.54 | 570.54 | 570.54 | 0.0K |
| 09:12 | 570.00 | 570.00 | 570.00 | 570.00 | 0.1K |
| 09:13 | 574.00 | 574.00 | 572.00 | 572.00 | 1.9K |
| 09:14 | 572.00 | 572.00 | 571.00 | 571.00 | 0.8K |
| 09:15 | 572.00 | 572.00 | 572.00 | 572.00 | 0.4K |
| 09:16 | 573.00 | 573.00 | 573.00 | 573.00 | 0.4K |
| 09:18 | 573.00 | 573.00 | 573.00 | 573.00 | 0.8K |
| 09:21 | 575.00 | 575.00 | 575.00 | 575.00 | 0.5K |
| 09:23 | 575.00 | 575.00 | 572.00 | 572.00 | 0.7K |
| 09:24 | 572.00 | 574.00 | 572.00 | 574.00 | 2.1K |
| 09:28 | 573.50 | 574.00 | 573.50 | 574.00 | 250.2K |
| 09:29 | 575.00 | 575.00 | 575.00 | 575.00 | 0.4K |
| 09:31 | 574.00 | 574.00 | 574.00 | 574.00 | 0.2K |
| 09:33 | 573.00 | 576.00 | 572.00 | 574.00 | 153.8K |
| 09:34 | 574.00 | 575.00 | 574.00 | 575.00 | 0.5K |
| 09:39 | 575.44 | 575.44 | 575.44 | 575.44 | 1.0K |
| 09:40 | 575.44 | 575.44 | 575.44 | 575.44 | 0.2K |
| 09:41 | 575.00 | 575.00 | 575.00 | 575.00 | 0.2K |
| 09:42 | 574.00 | 576.00 | 574.00 | 576.00 | 2.3K |
| 09:44 | 573.50 | 573.50 | 573.50 | 573.50 | 100.0K |
| 09:45 | 573.00 | 573.00 | 573.00 | 573.00 | 1.3K |
| 09:46 | 574.00 | 575.00 | 574.00 | 575.00 | 2.3K |
| 09:47 | 574.36 | 574.36 | 574.36 | 574.36 | 0.2K |
| 09:48 | 575.00 | 575.00 | 575.00 | 575.00 | 0.7K |
| 09:53 | 575.00 | 575.00 | 575.00 | 575.00 | 1.5K |
| 09:54 | 574.00 | 574.00 | 574.00 | 574.00 | 0.4K |
| 09:55 | 574.47 | 574.47 | 574.47 | 574.47 | 0.0K |
| 09:57 | 575.00 | 576.00 | 574.00 | 574.00 | 0.7K |
| 09:58 | 575.00 | 575.00 | 575.00 | 575.00 | 1.1K |
| 10:02 | 576.00 | 576.00 | 576.00 | 576.00 | 0.0K |
| 10:03 | 577.00 | 578.00 | 577.00 | 578.00 | 6.1K |
| 10:05 | 578.07 | 578.07 | 578.07 | 578.07 | 0.4K |
| 10:06 | 579.00 | 579.00 | 579.00 | 579.00 | 0.2K |
| 10:09 | 579.00 | 579.00 | 579.00 | 579.00 | 0.3K |
| 10:10 | 577.02 | 577.02 | 577.02 | 577.02 | 0.9K |
| 10:11 | 579.00 | 579.00 | 579.00 | 579.00 | 1.6K |
| 10:12 | 580.00 | 581.00 | 580.00 | 580.00 | 2.9K |
| 10:14 | 583.00 | 584.00 | 581.00 | 584.00 | 1.0K |
| 10:15 | 584.25 | 584.25 | 584.25 | 584.25 | 0.2K |
| 10:16 | 584.00 | 584.00 | 584.00 | 584.00 | 0.3K |
| 10:19 | 582.00 | 583.00 | 582.00 | 583.00 | 29.1K |
| 10:21 | 582.00 | 582.00 | 582.00 | 582.00 | 0.0K |
| 10:23 | 584.00 | 584.00 | 584.00 | 584.00 | 0.2K |
| 10:24 | 583.00 | 583.00 | 583.00 | 583.00 | 0.0K |
| 10:25 | 583.00 | 583.00 | 583.00 | 583.00 | 0.0K |
| 10:26 | 583.00 | 585.00 | 583.00 | 585.00 | 1.2K |
| 10:27 | 584.00 | 585.00 | 584.00 | 584.00 | 4.3K |
| 10:28 | 584.00 | 584.00 | 584.00 | 584.00 | 0.0K |
| 10:29 | 586.17 | 587.00 | 585.45 | 586.00 | 1.1K |
| 10:30 | 587.38 | 587.50 | 587.38 | 587.50 | 2.8K |
| 10:31 | 586.00 | 586.00 | 586.00 | 586.00 | 0.0K |
| 10:35 | 586.00 | 586.00 | 586.00 | 586.00 | 0.0K |
| 10:36 | 586.68 | 586.68 | 586.68 | 586.68 | 6.0K |
| 10:37 | 585.00 | 585.00 | 585.00 | 585.00 | 1.3K |
| 10:43 | 583.00 | 584.00 | 583.00 | 584.00 | 0.7K |
| 10:44 | 584.00 | 584.00 | 584.00 | 584.00 | 0.9K |
| 10:45 | 585.00 | 585.00 | 585.00 | 585.00 | 1.0K |
| 10:46 | 584.00 | 584.00 | 584.00 | 584.00 | 2.5K |
| 10:47 | 584.00 | 584.36 | 584.00 | 584.36 | 1.1K |
| 10:48 | 585.00 | 586.00 | 585.00 | 585.00 | 0.8K |
| 10:50 | 584.00 | 584.00 | 583.00 | 583.00 | 1.2K |
| 10:51 | 582.00 | 582.00 | 581.00 | 581.00 | 0.9K |
| 10:52 | 580.24 | 580.24 | 580.24 | 580.24 | 0.4K |
| 10:53 | 577.00 | 577.00 | 577.00 | 577.00 | 2.6K |
| 10:55 | 577.00 | 577.00 | 577.00 | 577.00 | 2.6K |
| 10:56 | 580.00 | 580.00 | 580.00 | 580.00 | 0.7K |
| 10:57 | 582.00 | 582.00 | 582.00 | 582.00 | 0.6K |
| 10:59 | 585.00 | 585.00 | 585.00 | 585.00 | 1.3K |
| 11:00 | 584.00 | 584.00 | 584.00 | 584.00 | 0.5K |
| 11:01 | 584.49 | 585.00 | 584.49 | 585.00 | 1.1K |
| 11:02 | 585.00 | 585.00 | 585.00 | 585.00 | 0.1K |
| 11:16 | 583.00 | 583.00 | 583.00 | 583.00 | 0.3K |
| 11:17 | 582.00 | 584.00 | 582.00 | 584.00 | 2.4K |
| 11:18 | 585.00 | 585.00 | 584.00 | 584.00 | 1.5K |
| 11:27 | 583.00 | 583.00 | 583.00 | 583.00 | 125.4K |
| 11:28 | 582.00 | 582.00 | 582.00 | 582.00 | 125.4K |
| 11:29 | 581.00 | 582.49 | 581.00 | 582.49 | 2.2K |
| 11:30 | 582.00 | 583.00 | 582.00 | 583.00 | 1.2K |
| 11:31 | 584.00 | 586.00 | 584.00 | 586.00 | 1.3K |
| 11:33 | 586.49 | 586.49 | 586.49 | 586.49 | 0.2K |
| 11:42 | 585.00 | 585.00 | 585.00 | 585.00 | 0.3K |
| 11:43 | 584.00 | 584.00 | 584.00 | 584.00 | 0.0K |
| 11:44 | 586.00 | 587.00 | 585.00 | 585.00 | 1.4K |
| 12:00 | 585.00 | 585.00 | 584.00 | 584.00 | 2.1K |
| 12:01 | 586.49 | 586.49 | 586.49 | 586.49 | 1.9K |
| 12:16 | 585.00 | 585.00 | 583.00 | 583.00 | 125.7K |
| 12:18 | 582.00 | 582.00 | 582.00 | 582.00 | 0.3K |
| 12:27 | 583.00 | 583.00 | 583.00 | 583.00 | 0.3K |
| 12:29 | 582.00 | 582.00 | 582.00 | 582.00 | 0.3K |
| 12:30 | 584.00 | 584.00 | 584.00 | 584.00 | 0.9K |
| 12:38 | 586.00 | 586.00 | 586.00 | 586.00 | 0.2K |
| 12:44 | 584.00 | 586.00 | 583.00 | 583.00 | 0.1K |
| 12:45 | 585.00 | 585.00 | 583.00 | 583.00 | 0.6K |
| 12:46 | 581.00 | 581.00 | 581.00 | 581.00 | 0.0K |
| 12:47 | 580.70 | 580.70 | 580.70 | 580.70 | 0.5K |
| 12:50 | 580.70 | 580.70 | 580.70 | 580.70 | 1.9K |
| 12:55 | 582.00 | 582.00 | 582.00 | 582.00 | 0.6K |
| 12:57 | 583.00 | 584.00 | 583.00 | 584.00 | 3.6K |
| 12:59 | 586.00 | 586.00 | 583.00 | 583.00 | 1.5K |
| 13:07 | 582.00 | 582.00 | 581.70 | 581.70 | 1.4K |
| 13:11 | 582.00 | 582.00 | 582.00 | 582.00 | 0.3K |
| 13:24 | 582.63 | 582.63 | 582.63 | 582.63 | 2.6K |
| 13:29 | 580.00 | 580.00 | 580.00 | 580.00 | 0.3K |
| 13:34 | 580.00 | 583.00 | 580.00 | 583.00 | 4.5K |
| 13:36 | 585.00 | 585.00 | 583.00 | 583.00 | 1.9K |
| 13:37 | 585.00 | 585.00 | 584.00 | 585.00 | 1.9K |
| 13:40 | 586.00 | 586.00 | 586.00 | 586.00 | 0.0K |
| 13:44 | 586.36 | 586.36 | 586.36 | 586.36 | 0.2K |
| 13:49 | 586.44 | 586.44 | 586.44 | 586.44 | 0.7K |
| 13:50 | 588.00 | 588.00 | 586.00 | 586.00 | 0.7K |
| 13:52 | 585.44 | 585.44 | 585.44 | 585.44 | 1.3K |
| 13:53 | 585.00 | 585.36 | 585.00 | 585.36 | 1.1K |
| 13:54 | 584.00 | 584.00 | 583.00 | 583.00 | 3.2K |
| 13:55 | 581.00 | 582.00 | 580.00 | 581.00 | 4.4K |
| 13:56 | 580.00 | 581.00 | 580.00 | 580.00 | 3.0K |
| 13:57 | 580.44 | 580.44 | 580.44 | 580.44 | 1.4K |
| 13:58 | 580.00 | 580.00 | 580.00 | 580.00 | 6.4K |
| 14:00 | 580.52 | 580.52 | 578.00 | 580.00 | 14.3K |
| 14:01 | 579.00 | 579.00 | 579.00 | 579.00 | 0.1K |
| 14:02 | 579.00 | 579.00 | 579.00 | 579.00 | 0.6K |
| 14:04 | 580.00 | 581.00 | 580.00 | 581.00 | 3.5K |
| 14:05 | 580.00 | 580.00 | 580.00 | 580.00 | 10.0K |
| 14:06 | 580.00 | 580.00 | 580.00 | 580.00 | 0.4K |
| 14:07 | 579.36 | 579.36 | 579.36 | 579.36 | 0.4K |
| 14:12 | 579.36 | 581.00 | 579.36 | 581.00 | 3.0K |
| 14:15 | 581.00 | 581.00 | 581.00 | 581.00 | 1.2K |
| 14:20 | 581.00 | 581.00 | 581.00 | 581.00 | 0.7K |
| 14:21 | 581.00 | 581.00 | 581.00 | 581.00 | 1.7K |
| 14:24 | 580.00 | 580.00 | 580.00 | 580.00 | 5.0K |
| 14:25 | 581.00 | 581.00 | 581.00 | 581.00 | 0.2K |
| 14:27 | 581.00 | 581.00 | 581.00 | 581.00 | 0.8K |
| 14:30 | 581.48 | 581.48 | 581.48 | 581.48 | 0.0K |
| 14:31 | 581.00 | 581.00 | 579.00 | 579.00 | 1.0K |
| 14:32 | 579.48 | 579.48 | 579.48 | 579.48 | 0.2K |
| 14:38 | 578.00 | 579.00 | 578.00 | 579.00 | 1.5K |
| 14:40 | 578.71 | 578.71 | 578.71 | 578.71 | 1.2K |
| 14:42 | 580.00 | 580.00 | 580.00 | 580.00 | 0.8K |
| 14:55 | 580.00 | 580.00 | 580.00 | 580.00 | 3.3K |
| 14:57 | 581.00 | 581.00 | 581.00 | 581.00 | 4.5K |
| 14:58 | 583.00 | 585.00 | 583.00 | 585.00 | 0.4K |
| 14:59 | 583.00 | 583.00 | 583.00 | 583.00 | 0.0K |
| 15:01 | 582.00 | 582.00 | 582.00 | 582.00 | 0.2K |
| 15:02 | 580.00 | 580.00 | 580.00 | 580.00 | 10.0K |
| 15:07 | 580.61 | 580.61 | 580.61 | 580.61 | 0.5K |
| 15:08 | 580.00 | 580.00 | 580.00 | 580.00 | 2.8K |
| 15:10 | 581.00 | 581.00 | 580.00 | 581.00 | 3.8K |
| 15:11 | 582.00 | 582.00 | 582.00 | 582.00 | 0.0K |
| 15:12 | 581.00 | 581.00 | 580.00 | 580.00 | 5.4K |
| 15:14 | 580.70 | 580.70 | 580.00 | 580.00 | 8.4K |
| 15:16 | 580.00 | 581.00 | 580.00 | 581.00 | 1.0K |
| 15:21 | 581.40 | 581.40 | 581.40 | 581.40 | 0.0K |
| 15:22 | 580.36 | 580.36 | 580.36 | 580.36 | 2.2K |
| 15:23 | 580.36 | 580.36 | 580.36 | 580.36 | 2.0K |
| 15:26 | 580.00 | 580.00 | 580.00 | 580.00 | 1.3K |
| 15:28 | 580.00 | 582.00 | 580.00 | 580.00 | 45.8K |
| 15:32 | 581.50 | 581.50 | 581.50 | 581.50 | 0.0K |
| 15:36 | 580.00 | 580.00 | 580.00 | 580.00 | 8.9K |
| 15:37 | 581.00 | 581.00 | 581.00 | 581.00 | 0.3K |
| 15:40 | 580.36 | 580.36 | 580.36 | 580.36 | 0.0K |
| 15:41 | 580.36 | 580.36 | 580.36 | 580.36 | 1.0K |
| 15:42 | 582.00 | 582.00 | 581.00 | 581.00 | 1.4K |
| 15:45 | 582.00 | 582.00 | 581.00 | 581.00 | 0.3K |
| 15:49 | 582.00 | 582.00 | 582.00 | 582.00 | 2.2K |
| 15:59 | 582.00 | 582.00 | 582.00 | 582.00 | 0.9K |
| 16:00 | 582.00 | 582.00 | 582.00 | 582.00 | 1.1K |
| 16:02 | 573.50 | 573.50 | 573.50 | 573.50 | 25.0K |
| 16:03 | 573.84 | 573.84 | 573.84 | 573.84 | 474.6K |
| 16:04 | 581.00 | 583.00 | 581.00 | 583.00 | 1.9K |
| 16:06 | 583.00 | 583.00 | 583.00 | 583.00 | 0.0K |
| 16:08 | 582.49 | 582.49 | 582.49 | 582.49 | 0.0K |
| 16:10 | 583.00 | 583.00 | 583.00 | 583.00 | 0.0K |
| 16:13 | 583.00 | 583.00 | 583.00 | 583.00 | 0.0K |
| 16:17 | 583.00 | 583.00 | 583.00 | 583.00 | 0.0K |
| 16:18 | 582.00 | 582.00 | 582.00 | 582.00 | 0.0K |
| 16:19 | 584.00 | 584.00 | 584.00 | 584.00 | 0.0K |
| 16:20 | 585.00 | 585.00 | 585.00 | 585.00 | 0.0K |
| 16:21 | 585.00 | 585.00 | 585.00 | 585.00 | 0.0K |
| 16:22 | 585.00 | 585.00 | 585.00 | 585.00 | 0.0K |
| 16:23 | 584.00 | 584.00 | 584.00 | 584.00 | 0.0K |
| 16:24 | 585.00 | 586.00 | 585.00 | 586.00 | 0.0K |
| 16:25 | 585.00 | 585.00 | 585.00 | 585.00 | 0.0K |
| 16:26 | 584.23 | 584.23 | 584.00 | 584.00 | 0.0K |
| 16:27 | 583.46 | 583.46 | 583.46 | 583.46 | 0.0K |
| 16:29 | 585.00 | 585.00 | 583.00 | 583.00 | 0.0K |
| 16:33 | 583.00 | 583.00 | 583.00 | 583.00 | 218.8K |
| 16:35 | 585.00 | 585.00 | 585.00 | 585.00 | 1,697.5K |