643.00
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 451.50 | 464.00 | 451.50 | 464.00 | 0.5K |
| 08:02 | 480.00 | 481.00 | 477.50 | 477.50 | 11.0K |
| 08:03 | 476.50 | 477.00 | 476.50 | 477.00 | 0.8K |
| 08:04 | 480.50 | 480.50 | 480.50 | 480.50 | 0.3K |
| 08:05 | 480.50 | 480.50 | 480.50 | 480.50 | 0.0K |
| 08:07 | 480.00 | 480.00 | 480.00 | 480.00 | 0.4K |
| 08:09 | 479.00 | 479.50 | 479.00 | 479.50 | 1.0K |
| 08:10 | 480.50 | 480.50 | 480.50 | 480.50 | 0.1K |
| 08:11 | 481.50 | 481.50 | 481.50 | 481.50 | 0.4K |
| 08:12 | 479.50 | 479.50 | 479.00 | 479.00 | 1.6K |
| 08:19 | 477.50 | 477.50 | 477.50 | 477.50 | 0.0K |
| 08:20 | 479.50 | 479.50 | 479.50 | 479.50 | 0.6K |
| 08:22 | 480.25 | 480.25 | 480.25 | 480.25 | 1.2K |
| 08:23 | 481.50 | 481.50 | 481.50 | 481.50 | 0.1K |
| 08:24 | 481.50 | 481.50 | 481.50 | 481.50 | 0.2K |
| 08:25 | 482.50 | 482.50 | 482.50 | 482.50 | 0.8K |
| 08:26 | 482.50 | 482.50 | 482.50 | 482.50 | 0.1K |
| 08:27 | 482.50 | 482.50 | 481.00 | 481.00 | 1.3K |
| 08:30 | 479.50 | 480.00 | 479.50 | 480.00 | 1.4K |
| 08:31 | 479.50 | 479.50 | 479.00 | 479.00 | 0.4K |
| 08:32 | 479.00 | 480.00 | 479.00 | 480.00 | 1.6K |
| 08:33 | 479.50 | 481.00 | 479.50 | 481.00 | 0.4K |
| 08:34 | 482.00 | 482.00 | 481.00 | 481.00 | 0.3K |
| 08:37 | 480.50 | 481.00 | 480.50 | 480.50 | 0.4K |
| 08:38 | 481.00 | 481.50 | 481.00 | 481.50 | 0.8K |
| 08:41 | 482.00 | 482.00 | 482.00 | 482.00 | 0.7K |
| 08:42 | 481.50 | 481.50 | 481.00 | 481.00 | 0.8K |
| 08:43 | 483.00 | 483.00 | 483.00 | 483.00 | 0.9K |
| 08:45 | 483.00 | 483.00 | 483.00 | 483.00 | 1.5K |
| 08:46 | 483.50 | 483.50 | 482.50 | 482.50 | 0.5K |
| 08:49 | 483.00 | 483.00 | 483.00 | 483.00 | 0.4K |
| 08:50 | 482.50 | 482.50 | 482.50 | 482.50 | 0.1K |
| 08:51 | 483.50 | 483.50 | 483.50 | 483.50 | 0.6K |
| 08:52 | 484.00 | 484.50 | 484.00 | 484.50 | 0.8K |
| 08:54 | 483.50 | 483.50 | 483.50 | 483.50 | 0.1K |
| 08:55 | 483.50 | 484.00 | 483.50 | 484.00 | 0.9K |
| 08:56 | 484.50 | 484.50 | 484.50 | 484.50 | 0.4K |
| 08:57 | 485.00 | 485.00 | 485.00 | 485.00 | 0.6K |
| 09:00 | 484.00 | 484.00 | 483.50 | 483.50 | 1.1K |
| 09:02 | 483.50 | 483.50 | 483.50 | 483.50 | 0.2K |
| 09:03 | 484.00 | 484.00 | 484.00 | 484.00 | 0.2K |
| 09:04 | 483.00 | 483.00 | 483.00 | 483.00 | 0.4K |
| 09:05 | 482.50 | 483.00 | 482.50 | 483.00 | 2.3K |
| 09:06 | 482.50 | 484.00 | 482.50 | 484.00 | 1.4K |
| 09:07 | 484.00 | 484.00 | 484.00 | 484.00 | 0.3K |
| 09:08 | 484.50 | 484.50 | 484.50 | 484.50 | 0.6K |
| 09:10 | 485.00 | 485.00 | 484.00 | 484.00 | 0.6K |
| 09:12 | 483.50 | 483.50 | 483.50 | 483.50 | 0.6K |
| 09:13 | 484.00 | 484.00 | 484.00 | 484.00 | 0.4K |
| 09:15 | 483.00 | 483.00 | 483.00 | 483.00 | 0.2K |
| 09:18 | 483.00 | 484.00 | 483.00 | 484.00 | 0.4K |
| 09:19 | 483.00 | 483.00 | 483.00 | 483.00 | 0.1K |
| 09:20 | 484.00 | 484.00 | 484.00 | 484.00 | 0.4K |
| 09:21 | 483.50 | 483.50 | 483.50 | 483.50 | 0.2K |
| 09:23 | 484.00 | 484.00 | 484.00 | 484.00 | 0.0K |
| 09:25 | 482.50 | 482.50 | 482.50 | 482.50 | 0.5K |
| 09:29 | 482.00 | 482.50 | 482.00 | 482.50 | 0.4K |
| 09:30 | 482.50 | 482.50 | 482.50 | 482.50 | 0.6K |
| 09:32 | 482.50 | 483.50 | 482.50 | 483.50 | 1.5K |
| 09:35 | 484.50 | 484.50 | 484.50 | 484.50 | 0.2K |
| 09:36 | 485.50 | 485.50 | 485.50 | 485.50 | 0.0K |
| 09:37 | 485.50 | 486.00 | 485.50 | 486.00 | 0.1K |
| 09:38 | 486.00 | 486.50 | 486.00 | 486.50 | 0.6K |
| 09:39 | 486.00 | 486.00 | 486.00 | 486.00 | 0.0K |
| 09:40 | 487.00 | 487.00 | 487.00 | 487.00 | 0.1K |
| 09:42 | 488.00 | 489.00 | 488.00 | 489.00 | 0.3K |
| 09:43 | 489.00 | 489.00 | 489.00 | 489.00 | 0.0K |
| 09:44 | 490.50 | 490.50 | 488.50 | 488.50 | 2.8K |
| 09:46 | 490.00 | 490.00 | 490.00 | 490.00 | 0.6K |
| 09:48 | 490.00 | 490.00 | 490.00 | 490.00 | 0.4K |
| 09:49 | 489.50 | 489.50 | 489.50 | 489.50 | 0.6K |
| 09:50 | 489.00 | 489.00 | 489.00 | 489.00 | 2.2K |
| 09:51 | 488.50 | 489.00 | 488.50 | 489.00 | 1.0K |
| 09:52 | 489.50 | 489.50 | 489.00 | 489.00 | 0.9K |
| 09:53 | 488.00 | 490.00 | 488.00 | 490.00 | 1.1K |
| 09:54 | 490.00 | 490.50 | 489.50 | 489.50 | 1.4K |
| 09:55 | 489.50 | 489.50 | 489.00 | 489.00 | 0.8K |
| 09:56 | 490.00 | 490.00 | 490.00 | 490.00 | 0.0K |
| 09:57 | 490.00 | 490.00 | 490.00 | 490.00 | 0.2K |
| 09:58 | 490.00 | 490.00 | 490.00 | 490.00 | 0.2K |
| 10:00 | 489.00 | 490.00 | 489.00 | 490.00 | 1.0K |
| 10:02 | 489.00 | 489.00 | 489.00 | 489.00 | 0.5K |
| 10:04 | 488.00 | 488.50 | 488.00 | 488.50 | 0.5K |
| 10:05 | 488.50 | 488.50 | 488.00 | 488.50 | 1.1K |
| 10:06 | 489.00 | 489.00 | 489.00 | 489.00 | 0.2K |
| 10:08 | 489.00 | 489.00 | 489.00 | 489.00 | 0.7K |
| 10:10 | 489.50 | 490.00 | 489.50 | 490.00 | 1.4K |
| 10:11 | 490.50 | 490.50 | 490.50 | 490.50 | 0.2K |
| 10:12 | 490.50 | 490.50 | 489.50 | 490.00 | 2.2K |
| 10:13 | 490.00 | 490.50 | 490.00 | 490.50 | 0.6K |
| 10:15 | 490.50 | 491.00 | 490.00 | 490.00 | 0.6K |
| 10:21 | 489.50 | 489.50 | 489.50 | 489.50 | 0.3K |
| 10:23 | 490.00 | 490.50 | 490.00 | 490.50 | 0.2K |
| 10:25 | 489.50 | 491.00 | 489.50 | 491.00 | 2.6K |
| 10:26 | 491.50 | 491.50 | 491.50 | 491.50 | 0.0K |
| 10:27 | 492.50 | 492.50 | 492.50 | 492.50 | 0.0K |
| 10:28 | 493.00 | 493.00 | 493.00 | 493.00 | 0.2K |
| 10:29 | 493.00 | 493.00 | 492.00 | 492.00 | 6.9K |
| 10:31 | 492.50 | 492.50 | 492.50 | 492.50 | 0.2K |
| 10:32 | 492.50 | 492.50 | 491.50 | 492.50 | 2.3K |
| 10:33 | 492.50 | 492.50 | 492.50 | 492.50 | 0.4K |
| 10:35 | 492.50 | 492.50 | 492.50 | 492.50 | 0.4K |
| 10:36 | 491.50 | 492.50 | 491.50 | 492.50 | 1.7K |
| 10:37 | 493.00 | 493.00 | 492.50 | 492.50 | 0.5K |
| 10:38 | 493.00 | 493.00 | 493.00 | 493.00 | 0.5K |
| 10:39 | 492.50 | 492.50 | 492.50 | 492.50 | 0.1K |
| 10:41 | 493.00 | 493.00 | 493.00 | 493.00 | 0.5K |
| 10:42 | 492.50 | 492.50 | 491.50 | 491.50 | 2.1K |
| 10:46 | 490.00 | 490.00 | 490.00 | 490.00 | 0.5K |
| 10:47 | 489.50 | 489.50 | 489.50 | 489.50 | 0.2K |
| 10:48 | 490.00 | 490.00 | 490.00 | 490.00 | 1.6K |
| 10:54 | 490.50 | 490.50 | 490.50 | 490.50 | 2.4K |
| 11:00 | 487.00 | 487.00 | 487.00 | 487.00 | 0.1K |
| 11:01 | 486.50 | 486.50 | 486.50 | 486.50 | 0.0K |
| 11:03 | 488.00 | 488.50 | 488.00 | 488.50 | 0.3K |
| 11:04 | 488.50 | 488.50 | 488.50 | 488.50 | 0.5K |
| 11:07 | 489.00 | 489.50 | 489.00 | 489.50 | 0.8K |
| 11:09 | 488.50 | 489.00 | 488.50 | 489.00 | 1.7K |
| 11:19 | 488.00 | 488.00 | 487.50 | 487.50 | 3.1K |
| 11:20 | 488.00 | 488.00 | 488.00 | 488.00 | 0.1K |
| 11:21 | 487.50 | 487.50 | 487.00 | 487.50 | 2.0K |
| 11:22 | 488.00 | 488.50 | 488.00 | 488.50 | 0.3K |
| 11:29 | 488.50 | 488.50 | 488.50 | 488.50 | 0.2K |
| 11:32 | 488.00 | 488.00 | 488.00 | 488.00 | 0.7K |
| 11:33 | 487.50 | 487.50 | 487.50 | 487.50 | 1.9K |
| 11:35 | 488.00 | 488.00 | 487.00 | 487.00 | 3.2K |
| 11:36 | 487.00 | 487.00 | 487.00 | 487.00 | 0.0K |
| 11:37 | 488.00 | 488.00 | 488.00 | 488.00 | 0.1K |
| 11:38 | 488.50 | 488.50 | 488.50 | 488.50 | 0.3K |
| 11:44 | 488.50 | 488.50 | 488.50 | 488.50 | 0.5K |
| 11:45 | 488.00 | 488.00 | 488.00 | 488.00 | 0.4K |
| 11:47 | 488.00 | 488.00 | 488.00 | 488.00 | 0.1K |
| 11:49 | 489.00 | 489.00 | 489.00 | 489.00 | 0.9K |
| 11:50 | 488.50 | 489.00 | 488.50 | 489.00 | 3.0K |
| 11:51 | 488.00 | 488.00 | 488.00 | 488.00 | 0.2K |
| 11:53 | 488.00 | 488.00 | 488.00 | 488.00 | 1.4K |
| 11:54 | 487.50 | 487.50 | 487.50 | 487.50 | 0.3K |
| 11:56 | 489.00 | 489.00 | 489.00 | 489.00 | 2.0K |
| 11:58 | 488.00 | 488.00 | 488.00 | 488.00 | 0.7K |
| 11:59 | 487.50 | 487.50 | 487.50 | 487.50 | 0.0K |
| 12:00 | 487.50 | 487.50 | 487.50 | 487.50 | 0.3K |
| 12:02 | 488.50 | 488.50 | 488.50 | 488.50 | 0.2K |
| 12:03 | 488.50 | 488.50 | 488.50 | 488.50 | 0.9K |
| 12:04 | 489.00 | 489.00 | 489.00 | 489.00 | 0.2K |
| 12:05 | 488.50 | 488.50 | 488.50 | 488.50 | 0.7K |
| 12:10 | 488.00 | 488.00 | 488.00 | 488.00 | 0.6K |
| 12:17 | 488.00 | 488.50 | 488.00 | 488.50 | 1.9K |
| 12:18 | 488.50 | 488.50 | 488.50 | 488.50 | 1.0K |
| 12:19 | 488.50 | 488.50 | 488.50 | 488.50 | 0.2K |
| 12:20 | 488.50 | 488.50 | 488.50 | 488.50 | 0.5K |
| 12:22 | 489.00 | 489.00 | 489.00 | 489.00 | 0.6K |
| 12:25 | 489.00 | 489.00 | 489.00 | 489.00 | 0.2K |
| 12:28 | 489.00 | 489.00 | 489.00 | 489.00 | 0.2K |
| 12:29 | 488.50 | 489.00 | 488.50 | 489.00 | 1.0K |
| 12:30 | 489.50 | 489.50 | 489.50 | 489.50 | 0.5K |
| 12:34 | 490.00 | 490.00 | 490.00 | 490.00 | 0.1K |
| 12:37 | 490.50 | 491.50 | 490.50 | 491.50 | 1.1K |
| 12:43 | 491.50 | 492.00 | 491.50 | 492.00 | 1.3K |
| 12:49 | 492.50 | 493.00 | 492.00 | 493.00 | 2.7K |
| 12:50 | 493.50 | 493.50 | 493.50 | 493.50 | 0.6K |
| 12:53 | 492.50 | 492.50 | 492.00 | 492.00 | 2.3K |
| 12:57 | 492.00 | 492.50 | 492.00 | 492.50 | 1.9K |
| 12:58 | 492.00 | 493.00 | 492.00 | 493.00 | 2.4K |
| 13:01 | 492.50 | 492.50 | 492.50 | 492.50 | 0.4K |
| 13:04 | 491.50 | 491.50 | 491.50 | 491.50 | 0.4K |
| 13:08 | 492.00 | 492.00 | 492.00 | 492.00 | 0.7K |
| 13:09 | 491.50 | 491.50 | 491.00 | 491.50 | 2.1K |
| 13:10 | 491.00 | 491.50 | 491.00 | 491.50 | 1.8K |
| 13:13 | 491.50 | 491.50 | 491.50 | 491.50 | 0.2K |
| 13:16 | 491.50 | 491.50 | 491.50 | 491.50 | 0.0K |
| 13:18 | 492.00 | 492.00 | 492.00 | 492.00 | 0.6K |
| 13:21 | 491.76 | 491.76 | 491.50 | 491.50 | 3.6K |
| 13:23 | 491.00 | 491.00 | 491.00 | 491.00 | 0.5K |
| 13:28 | 492.00 | 493.00 | 492.00 | 493.00 | 1.8K |
| 13:37 | 493.50 | 493.50 | 493.50 | 493.50 | 0.4K |
| 13:39 | 493.00 | 493.00 | 493.00 | 493.00 | 1.0K |
| 13:47 | 493.50 | 493.50 | 493.50 | 493.50 | 1.7K |
| 13:50 | 493.00 | 493.00 | 493.00 | 493.00 | 0.5K |
| 13:55 | 492.50 | 493.00 | 492.50 | 493.00 | 1.4K |
| 13:56 | 493.50 | 493.50 | 493.50 | 493.50 | 1.0K |
| 13:57 | 493.00 | 493.00 | 493.00 | 493.00 | 0.7K |
| 13:58 | 493.50 | 494.00 | 493.50 | 494.00 | 1.1K |
| 14:00 | 493.50 | 493.50 | 493.50 | 493.50 | 0.4K |
| 14:01 | 494.50 | 494.50 | 494.50 | 494.50 | 1.3K |
| 14:02 | 494.50 | 494.50 | 494.50 | 494.50 | 1.9K |
| 14:03 | 495.00 | 495.00 | 495.00 | 495.00 | 0.3K |
| 14:07 | 495.50 | 495.50 | 495.00 | 495.00 | 0.6K |
| 14:08 | 495.50 | 495.50 | 495.50 | 495.50 | 0.4K |
| 14:09 | 496.00 | 496.50 | 496.00 | 496.50 | 0.7K |
| 14:14 | 498.00 | 498.00 | 497.00 | 497.00 | 2.0K |
| 14:15 | 496.50 | 497.00 | 496.50 | 497.00 | 0.3K |
| 14:17 | 497.00 | 497.50 | 497.00 | 497.50 | 1.7K |
| 14:18 | 497.50 | 497.50 | 497.50 | 497.50 | 0.7K |
| 14:19 | 497.50 | 497.50 | 497.50 | 497.50 | 0.5K |
| 14:20 | 498.00 | 498.00 | 498.00 | 498.00 | 1.6K |
| 14:22 | 497.00 | 497.00 | 497.00 | 497.00 | 4.5K |
| 14:24 | 496.50 | 496.50 | 496.50 | 496.50 | 0.8K |
| 14:30 | 496.00 | 496.00 | 495.50 | 495.50 | 1.1K |
| 14:33 | 496.50 | 496.50 | 496.50 | 496.50 | 1.4K |
| 14:35 | 495.50 | 496.00 | 495.50 | 496.00 | 0.9K |
| 14:37 | 495.50 | 495.50 | 495.50 | 495.50 | 0.2K |
| 14:40 | 495.00 | 495.50 | 495.00 | 495.50 | 2.7K |
| 14:41 | 495.50 | 495.50 | 495.50 | 495.50 | 0.3K |
| 14:42 | 495.50 | 496.50 | 495.50 | 496.50 | 1.4K |
| 14:47 | 495.50 | 495.50 | 494.50 | 494.50 | 3.0K |
| 14:48 | 495.50 | 495.50 | 495.50 | 495.50 | 1.0K |
| 14:50 | 494.00 | 494.50 | 494.00 | 494.00 | 2.6K |
| 14:53 | 494.50 | 494.50 | 494.50 | 494.50 | 1.4K |
| 14:54 | 494.00 | 495.00 | 494.00 | 495.00 | 0.6K |
| 14:55 | 495.00 | 495.00 | 495.00 | 495.00 | 0.9K |
| 15:01 | 495.00 | 495.00 | 495.00 | 495.00 | 0.5K |
| 15:02 | 495.50 | 495.50 | 495.50 | 495.50 | 1.0K |
| 15:03 | 495.50 | 495.50 | 495.50 | 495.50 | 0.1K |
| 15:04 | 496.00 | 496.00 | 496.00 | 496.00 | 0.3K |
| 15:05 | 496.50 | 496.50 | 496.50 | 496.50 | 0.5K |
| 15:06 | 496.00 | 496.00 | 495.50 | 495.50 | 1.1K |
| 15:07 | 495.00 | 495.50 | 495.00 | 495.50 | 2.0K |
| 15:08 | 495.00 | 495.00 | 495.00 | 495.00 | 0.4K |
| 15:09 | 495.50 | 495.50 | 495.50 | 495.50 | 0.3K |
| 15:10 | 495.50 | 495.50 | 495.50 | 495.50 | 0.5K |
| 15:11 | 495.00 | 495.50 | 495.00 | 495.50 | 0.4K |
| 15:16 | 496.00 | 496.50 | 496.00 | 496.00 | 2.1K |
| 15:17 | 496.25 | 496.25 | 495.65 | 495.65 | 0.0K |
| 15:21 | 495.50 | 495.50 | 495.50 | 495.50 | 0.9K |
| 15:24 | 495.00 | 495.00 | 495.00 | 495.00 | 2.6K |
| 15:27 | 495.50 | 495.50 | 495.50 | 495.50 | 0.9K |
| 15:30 | 495.00 | 495.50 | 495.00 | 495.50 | 0.9K |
| 15:31 | 495.00 | 495.00 | 495.00 | 495.00 | 0.3K |
| 15:32 | 495.50 | 495.50 | 495.50 | 495.50 | 0.2K |
| 15:33 | 496.00 | 496.00 | 496.00 | 496.00 | 0.5K |
| 15:35 | 496.50 | 496.50 | 496.00 | 496.00 | 0.9K |
| 15:36 | 495.50 | 495.50 | 495.50 | 495.50 | 0.2K |
| 15:37 | 496.00 | 496.00 | 496.00 | 496.00 | 1.0K |
| 15:38 | 495.50 | 496.00 | 495.50 | 496.00 | 2.4K |
| 15:39 | 496.50 | 496.50 | 496.00 | 496.00 | 1.2K |
| 15:44 | 495.50 | 495.50 | 495.00 | 495.00 | 4.6K |
| 15:51 | 494.00 | 494.50 | 494.00 | 494.50 | 2.5K |
| 15:52 | 493.50 | 493.50 | 493.50 | 493.50 | 0.6K |
| 15:53 | 493.50 | 493.50 | 493.50 | 493.50 | 0.1K |
| 15:54 | 493.00 | 493.00 | 493.00 | 493.00 | 0.0K |
| 15:55 | 493.00 | 493.95 | 493.00 | 493.50 | 1.6K |
| 15:56 | 494.00 | 494.00 | 494.00 | 494.00 | 0.6K |
| 15:57 | 493.50 | 493.50 | 493.50 | 493.50 | 2.2K |
| 16:00 | 493.50 | 494.00 | 493.50 | 494.00 | 1.4K |
| 16:01 | 494.50 | 494.50 | 494.50 | 494.50 | 0.0K |
| 16:02 | 494.50 | 494.50 | 494.50 | 494.50 | 1.0K |
| 16:03 | 494.00 | 494.00 | 494.00 | 494.00 | 0.6K |
| 16:08 | 494.00 | 494.00 | 494.00 | 494.00 | 1.2K |
| 16:09 | 494.00 | 494.00 | 494.00 | 494.00 | 0.2K |
| 16:10 | 494.00 | 494.00 | 494.00 | 494.00 | 0.1K |
| 16:11 | 494.00 | 494.00 | 494.00 | 494.00 | 1.7K |
| 16:13 | 494.50 | 494.50 | 493.50 | 493.50 | 0.7K |
| 16:15 | 492.50 | 492.50 | 492.50 | 492.50 | 0.1K |
| 16:16 | 493.33 | 493.33 | 493.33 | 493.33 | 0.0K |
| 16:18 | 492.50 | 492.50 | 492.50 | 492.50 | 1.0K |
| 16:19 | 493.00 | 493.00 | 493.00 | 493.00 | 0.7K |
| 16:20 | 493.00 | 493.00 | 493.00 | 493.00 | 1.9K |
| 16:22 | 493.50 | 493.50 | 493.50 | 493.50 | 0.4K |
| 16:25 | 492.50 | 492.50 | 492.50 | 492.50 | 0.4K |
| 16:26 | 492.50 | 492.50 | 492.50 | 492.50 | 0.6K |
| 16:27 | 493.00 | 493.00 | 492.00 | 492.00 | 1.1K |
| 16:28 | 493.00 | 493.00 | 493.00 | 493.00 | 0.2K |
| 16:29 | 493.00 | 493.50 | 493.00 | 493.50 | 0.8K |
| 16:35 | 495.50 | 495.50 | 495.50 | 495.50 | 292.7K |