643.00
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 573.41 | 573.46 | 573.41 | 573.46 | 0.1K |
| 08:01 | 563.42 | 563.42 | 563.42 | 563.42 | 2.8K |
| 08:02 | 579.00 | 579.00 | 579.00 | 579.00 | 0.0K |
| 08:05 | 578.00 | 578.00 | 578.00 | 578.00 | 0.0K |
| 08:08 | 568.70 | 568.70 | 568.70 | 568.70 | 4.0K |
| 08:09 | 572.00 | 576.00 | 572.00 | 576.00 | 6.7K |
| 08:10 | 572.00 | 572.00 | 572.00 | 572.00 | 0.0K |
| 08:15 | 575.00 | 575.00 | 572.00 | 572.00 | 1.7K |
| 08:16 | 571.00 | 571.00 | 571.00 | 571.00 | 0.6K |
| 08:18 | 572.00 | 572.00 | 572.00 | 572.00 | 3.1K |
| 08:20 | 572.00 | 574.00 | 572.00 | 574.00 | 1.4K |
| 08:24 | 574.00 | 574.00 | 574.00 | 574.00 | 1.6K |
| 08:30 | 575.00 | 577.00 | 575.00 | 575.36 | 3.7K |
| 08:31 | 575.00 | 576.00 | 575.00 | 576.00 | 4.1K |
| 08:32 | 574.00 | 574.00 | 574.00 | 574.00 | 1.2K |
| 08:33 | 575.00 | 575.00 | 575.00 | 575.00 | 0.1K |
| 08:36 | 575.00 | 575.00 | 575.00 | 575.00 | 0.7K |
| 08:37 | 574.26 | 574.26 | 574.26 | 574.26 | 0.0K |
| 08:38 | 575.00 | 575.00 | 574.36 | 575.00 | 3.6K |
| 08:42 | 576.00 | 577.00 | 576.00 | 577.00 | 1.4K |
| 08:43 | 576.56 | 576.56 | 576.56 | 576.56 | 0.9K |
| 08:46 | 577.00 | 577.00 | 577.00 | 577.00 | 0.1K |
| 08:50 | 577.00 | 577.00 | 577.00 | 577.00 | 0.7K |
| 08:53 | 575.00 | 575.00 | 575.00 | 575.00 | 0.0K |
| 08:54 | 575.00 | 575.00 | 575.00 | 575.00 | 1.9K |
| 09:00 | 574.00 | 574.00 | 573.00 | 573.00 | 2.0K |
| 09:01 | 573.00 | 573.00 | 573.00 | 573.00 | 0.6K |
| 09:02 | 573.00 | 573.00 | 572.00 | 572.00 | 0.9K |
| 09:03 | 572.00 | 572.00 | 572.00 | 572.00 | 0.1K |
| 09:05 | 571.00 | 572.00 | 571.00 | 572.00 | 1.5K |
| 09:07 | 572.38 | 572.38 | 572.38 | 572.38 | 0.0K |
| 09:24 | 571.36 | 571.36 | 571.36 | 571.36 | 2.0K |
| 09:27 | 573.00 | 573.00 | 573.00 | 573.00 | 0.0K |
| 09:43 | 570.00 | 570.00 | 570.00 | 570.00 | 0.4K |
| 09:44 | 572.00 | 572.00 | 572.00 | 572.00 | 0.1K |
| 09:46 | 571.00 | 571.00 | 571.00 | 571.00 | 0.5K |
| 09:47 | 572.00 | 573.00 | 572.00 | 573.00 | 2.9K |
| 09:52 | 571.00 | 571.00 | 571.00 | 571.00 | 0.4K |
| 09:53 | 571.00 | 571.00 | 571.00 | 571.00 | 0.5K |
| 09:59 | 571.00 | 571.00 | 571.00 | 571.00 | 0.2K |
| 10:07 | 570.66 | 570.66 | 570.66 | 570.66 | 0.9K |
| 10:20 | 571.00 | 571.00 | 571.00 | 571.00 | 0.5K |
| 10:35 | 571.00 | 571.00 | 571.00 | 571.00 | 0.4K |
| 11:25 | 570.00 | 570.00 | 570.00 | 570.00 | 2.1K |
| 11:26 | 570.34 | 575.00 | 570.34 | 575.00 | 26.8K |
| 11:27 | 573.00 | 574.00 | 572.00 | 572.00 | 16.7K |
| 11:28 | 574.00 | 574.00 | 574.00 | 574.00 | 7.4K |
| 11:29 | 572.00 | 572.00 | 572.00 | 572.00 | 0.5K |
| 11:30 | 570.00 | 570.00 | 570.00 | 570.00 | 1.5K |
| 11:31 | 571.00 | 572.00 | 571.00 | 572.00 | 18.4K |
| 11:32 | 573.00 | 574.00 | 570.00 | 570.00 | 8.1K |
| 11:38 | 570.00 | 570.00 | 570.00 | 570.00 | 0.9K |
| 11:39 | 570.00 | 570.00 | 570.00 | 570.00 | 0.4K |
| 11:41 | 571.00 | 571.00 | 571.00 | 571.00 | 1.1K |
| 11:49 | 575.00 | 575.00 | 572.00 | 572.00 | 16.6K |
| 11:53 | 575.00 | 575.00 | 573.00 | 573.00 | 5.9K |
| 11:57 | 573.00 | 573.00 | 573.00 | 573.00 | 3.5K |
| 12:01 | 573.00 | 573.00 | 573.00 | 573.00 | 0.3K |
| 12:04 | 573.00 | 573.00 | 573.00 | 573.00 | 0.4K |
| 12:05 | 574.00 | 574.66 | 574.00 | 574.66 | 13.6K |
| 12:10 | 575.00 | 576.00 | 575.00 | 576.00 | 1.5K |
| 12:11 | 576.00 | 576.00 | 576.00 | 576.00 | 0.0K |
| 12:19 | 576.00 | 576.00 | 576.00 | 576.00 | 0.0K |
| 12:21 | 576.00 | 576.00 | 576.00 | 576.00 | 1.2K |
| 12:22 | 576.00 | 576.00 | 576.00 | 576.00 | 0.7K |
| 12:28 | 575.00 | 575.00 | 574.00 | 574.00 | 2.6K |
| 12:29 | 574.00 | 574.00 | 574.00 | 574.00 | 0.9K |
| 12:54 | 574.00 | 575.00 | 574.00 | 574.00 | 0.3K |
| 12:58 | 577.00 | 577.00 | 577.00 | 577.00 | 9.2K |
| 13:05 | 576.00 | 577.00 | 576.00 | 577.00 | 1.6K |
| 13:08 | 577.00 | 577.00 | 577.00 | 577.00 | 0.7K |
| 13:11 | 577.00 | 577.00 | 577.00 | 577.00 | 0.2K |
| 13:22 | 578.00 | 579.00 | 578.00 | 579.00 | 2.7K |
| 13:26 | 578.00 | 578.00 | 578.00 | 578.00 | 1.1K |
| 13:31 | 578.00 | 580.99 | 578.00 | 580.99 | 4.8K |
| 13:32 | 581.00 | 581.00 | 580.00 | 580.00 | 6.7K |
| 13:34 | 579.00 | 579.00 | 579.00 | 579.00 | 0.0K |
| 13:36 | 579.00 | 580.00 | 579.00 | 580.00 | 1.0K |
| 13:41 | 580.00 | 580.00 | 580.00 | 580.00 | 1.7K |
| 13:44 | 579.00 | 579.00 | 579.00 | 579.00 | 1.0K |
| 13:50 | 578.00 | 578.00 | 578.00 | 578.00 | 0.0K |
| 13:51 | 579.00 | 579.00 | 578.00 | 578.00 | 4.1K |
| 13:52 | 577.00 | 578.00 | 577.00 | 578.00 | 3.2K |
| 13:55 | 579.00 | 579.00 | 578.01 | 578.01 | 11.8K |
| 13:56 | 578.00 | 578.00 | 578.00 | 578.00 | 0.5K |
| 13:58 | 579.00 | 579.00 | 579.00 | 579.00 | 2.0K |
| 13:59 | 578.00 | 579.00 | 578.00 | 579.00 | 0.4K |
| 14:05 | 579.00 | 579.00 | 579.00 | 579.00 | 3.2K |
| 14:06 | 579.00 | 579.00 | 578.00 | 578.00 | 6.7K |
| 14:08 | 578.00 | 578.00 | 578.00 | 578.00 | 0.1K |
| 14:10 | 579.00 | 579.00 | 579.00 | 579.00 | 0.2K |
| 14:11 | 578.00 | 578.00 | 578.00 | 578.00 | 0.2K |
| 14:16 | 579.00 | 579.00 | 579.00 | 579.00 | 1.5K |
| 14:17 | 578.00 | 578.00 | 577.00 | 577.00 | 1.2K |
| 14:18 | 577.00 | 577.00 | 577.00 | 577.00 | 0.5K |
| 14:20 | 577.00 | 577.00 | 577.00 | 577.00 | 0.0K |
| 14:21 | 578.00 | 578.00 | 578.00 | 578.00 | 3.3K |
| 14:26 | 579.00 | 579.00 | 579.00 | 579.00 | 0.2K |
| 14:28 | 580.00 | 580.00 | 580.00 | 580.00 | 0.7K |
| 14:30 | 579.00 | 579.00 | 579.00 | 579.00 | 0.4K |
| 14:36 | 579.00 | 579.00 | 579.00 | 579.00 | 1.2K |
| 14:38 | 580.00 | 580.00 | 580.00 | 580.00 | 1.6K |
| 14:39 | 583.00 | 583.00 | 583.00 | 583.00 | 5.2K |
| 14:40 | 584.00 | 585.00 | 584.00 | 585.00 | 7.0K |
| 14:41 | 584.32 | 586.00 | 584.32 | 586.00 | 17.0K |
| 14:46 | 586.00 | 586.00 | 582.00 | 582.00 | 0.7K |
| 14:47 | 585.00 | 585.00 | 585.00 | 585.00 | 2.3K |
| 14:48 | 585.00 | 585.00 | 584.00 | 585.00 | 22.1K |
| 14:50 | 583.00 | 585.00 | 583.00 | 585.00 | 16.9K |
| 14:52 | 583.00 | 583.00 | 583.00 | 583.00 | 0.7K |
| 14:53 | 582.99 | 582.99 | 582.00 | 582.00 | 0.7K |
| 15:06 | 582.00 | 582.00 | 582.00 | 582.00 | 0.4K |
| 15:07 | 581.00 | 581.00 | 580.00 | 580.00 | 0.5K |
| 15:08 | 578.00 | 578.00 | 578.00 | 578.00 | 0.1K |
| 15:11 | 577.00 | 577.00 | 577.00 | 577.00 | 0.2K |
| 15:12 | 576.00 | 576.00 | 576.00 | 576.00 | 0.1K |
| 15:13 | 575.00 | 576.00 | 574.00 | 576.00 | 3.0K |
| 15:14 | 576.38 | 576.38 | 576.38 | 576.38 | 0.0K |
| 15:18 | 575.00 | 575.00 | 575.00 | 575.00 | 1.9K |
| 15:19 | 575.00 | 575.00 | 575.00 | 575.00 | 0.3K |
| 15:26 | 574.00 | 575.00 | 574.00 | 575.00 | 1.7K |
| 15:28 | 575.00 | 575.00 | 575.00 | 575.00 | 4.0K |
| 15:29 | 574.00 | 574.00 | 574.00 | 574.00 | 0.4K |
| 15:34 | 574.68 | 574.68 | 574.30 | 574.30 | 14.5K |
| 15:37 | 574.00 | 574.33 | 574.00 | 574.33 | 0.4K |
| 15:50 | 574.00 | 574.00 | 574.00 | 574.00 | 2.0K |
| 15:59 | 573.00 | 573.00 | 573.00 | 573.00 | 0.1K |
| 16:00 | 573.00 | 573.00 | 573.00 | 573.00 | 6.0K |
| 16:04 | 570.00 | 571.00 | 570.00 | 571.00 | 3.6K |
| 16:09 | 572.00 | 572.00 | 572.00 | 572.00 | 1.8K |
| 16:11 | 572.00 | 572.00 | 572.00 | 572.00 | 1.7K |
| 16:14 | 573.00 | 573.00 | 573.00 | 573.00 | 0.0K |
| 16:19 | 572.33 | 572.33 | 572.33 | 572.33 | 0.3K |
| 16:21 | 572.00 | 572.00 | 572.00 | 572.00 | 0.4K |
| 16:24 | 571.00 | 571.00 | 571.00 | 571.00 | 1.2K |
| 16:25 | 571.00 | 571.00 | 571.00 | 571.00 | 0.1K |
| 16:26 | 571.00 | 571.00 | 571.00 | 571.00 | 0.5K |
| 16:27 | 570.00 | 571.00 | 570.00 | 571.00 | 0.2K |
| 16:29 | 572.00 | 572.00 | 571.00 | 571.00 | 1.6K |
| 16:35 | 572.00 | 572.00 | 572.00 | 572.00 | 155.1K |