643.00
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 503.00 | 511.00 | 503.00 | 509.00 | 5.8K |
| 08:01 | 508.60 | 508.60 | 506.00 | 506.00 | 1.1K |
| 08:02 | 508.00 | 509.00 | 508.00 | 509.00 | 1.7K |
| 08:03 | 510.00 | 510.00 | 510.00 | 510.00 | 0.7K |
| 08:04 | 511.24 | 511.24 | 511.24 | 511.24 | 9.8K |
| 08:05 | 515.00 | 515.00 | 508.96 | 510.28 | 1.2K |
| 08:06 | 511.00 | 511.00 | 511.00 | 511.00 | 0.0K |
| 08:10 | 511.00 | 511.00 | 511.00 | 511.00 | 0.7K |
| 08:13 | 511.00 | 511.00 | 511.00 | 511.00 | 0.1K |
| 08:16 | 509.00 | 509.00 | 509.00 | 509.00 | 1.0K |
| 08:19 | 509.00 | 509.00 | 509.00 | 509.00 | 1.3K |
| 08:20 | 506.00 | 506.00 | 506.00 | 506.00 | 0.6K |
| 08:21 | 507.00 | 507.00 | 507.00 | 507.00 | 0.6K |
| 08:28 | 506.99 | 506.99 | 506.99 | 506.99 | 0.1K |
| 08:32 | 505.00 | 505.51 | 505.00 | 505.51 | 3.2K |
| 08:34 | 505.00 | 506.00 | 505.00 | 506.00 | 0.7K |
| 08:35 | 508.00 | 508.00 | 508.00 | 508.00 | 0.6K |
| 08:36 | 505.00 | 508.00 | 505.00 | 507.00 | 7.2K |
| 08:37 | 506.00 | 506.00 | 506.00 | 506.00 | 0.4K |
| 08:38 | 504.00 | 507.00 | 504.00 | 507.00 | 0.4K |
| 08:41 | 505.07 | 505.07 | 505.07 | 505.07 | 0.3K |
| 08:43 | 504.00 | 504.00 | 502.00 | 503.00 | 4.5K |
| 08:44 | 503.00 | 505.00 | 503.00 | 505.00 | 3.7K |
| 08:46 | 503.00 | 503.00 | 503.00 | 503.00 | 0.5K |
| 08:49 | 505.00 | 506.00 | 505.00 | 506.00 | 2.0K |
| 08:50 | 506.00 | 506.00 | 506.00 | 506.00 | 0.1K |
| 08:53 | 506.00 | 508.00 | 506.00 | 508.00 | 1.4K |
| 08:58 | 506.00 | 506.00 | 506.00 | 506.00 | 0.7K |
| 09:00 | 505.00 | 505.00 | 505.00 | 505.00 | 0.6K |
| 09:03 | 504.00 | 504.00 | 502.00 | 502.00 | 9.0K |
| 09:04 | 504.00 | 504.00 | 502.00 | 502.00 | 2.4K |
| 09:05 | 504.00 | 505.00 | 504.00 | 505.00 | 2.8K |
| 09:06 | 504.00 | 504.00 | 504.00 | 504.00 | 0.2K |
| 09:10 | 504.00 | 504.00 | 504.00 | 504.00 | 0.3K |
| 09:11 | 503.00 | 503.00 | 503.00 | 503.00 | 0.9K |
| 09:12 | 503.00 | 503.00 | 503.00 | 503.00 | 0.2K |
| 09:14 | 502.79 | 502.79 | 502.79 | 502.79 | 0.1K |
| 09:18 | 502.00 | 502.00 | 502.00 | 502.00 | 0.2K |
| 09:19 | 502.00 | 502.00 | 502.00 | 502.00 | 0.2K |
| 09:22 | 502.00 | 502.00 | 502.00 | 502.00 | 0.6K |
| 09:23 | 501.00 | 502.25 | 501.00 | 502.25 | 2.1K |
| 09:25 | 501.00 | 501.00 | 500.00 | 500.00 | 1.9K |
| 09:27 | 500.93 | 500.93 | 500.93 | 500.93 | 0.0K |
| 09:28 | 501.00 | 501.00 | 501.00 | 501.00 | 0.9K |
| 09:29 | 502.00 | 502.00 | 502.00 | 502.00 | 0.0K |
| 09:30 | 503.00 | 503.00 | 503.00 | 503.00 | 0.6K |
| 09:32 | 502.00 | 503.00 | 502.00 | 503.00 | 0.8K |
| 09:37 | 501.00 | 501.00 | 501.00 | 501.00 | 0.3K |
| 09:40 | 502.00 | 502.00 | 502.00 | 502.00 | 0.4K |
| 09:47 | 503.00 | 503.00 | 502.00 | 502.00 | 1.9K |
| 09:50 | 502.00 | 502.00 | 502.00 | 502.00 | 0.4K |
| 09:52 | 501.00 | 502.00 | 501.00 | 502.00 | 0.3K |
| 09:53 | 502.00 | 503.00 | 502.00 | 503.00 | 0.9K |
| 10:01 | 503.00 | 503.00 | 503.00 | 503.00 | 1.0K |
| 10:02 | 502.00 | 502.21 | 502.00 | 502.21 | 0.6K |
| 10:03 | 502.00 | 502.00 | 502.00 | 502.00 | 0.2K |
| 10:08 | 501.00 | 501.00 | 501.00 | 501.00 | 0.9K |
| 10:09 | 500.00 | 500.00 | 500.00 | 500.00 | 1.3K |
| 10:11 | 499.70 | 500.00 | 499.70 | 500.00 | 1.8K |
| 10:15 | 501.00 | 501.00 | 501.00 | 501.00 | 0.0K |
| 10:20 | 499.50 | 499.50 | 499.50 | 499.50 | 0.0K |
| 10:21 | 501.00 | 501.00 | 501.00 | 501.00 | 1.2K |
| 10:30 | 500.00 | 500.00 | 500.00 | 500.00 | 0.5K |
| 10:33 | 501.00 | 501.00 | 501.00 | 501.00 | 0.7K |
| 10:36 | 502.00 | 502.00 | 502.00 | 502.00 | 0.7K |
| 10:46 | 501.00 | 501.00 | 501.00 | 501.00 | 0.5K |
| 10:52 | 501.00 | 501.00 | 501.00 | 501.00 | 0.3K |
| 10:54 | 502.00 | 502.00 | 502.00 | 502.00 | 0.8K |
| 10:56 | 502.00 | 502.00 | 502.00 | 502.00 | 0.1K |
| 10:57 | 503.00 | 503.00 | 502.00 | 502.00 | 0.9K |
| 11:08 | 503.00 | 503.00 | 503.00 | 503.00 | 0.2K |
| 11:10 | 504.00 | 504.00 | 504.00 | 504.00 | 1.0K |
| 11:14 | 505.00 | 505.00 | 504.00 | 504.00 | 1.4K |
| 11:22 | 504.00 | 504.33 | 504.00 | 504.33 | 1.0K |
| 11:25 | 504.00 | 504.00 | 504.00 | 504.00 | 0.6K |
| 11:29 | 503.00 | 503.00 | 503.00 | 503.00 | 0.1K |
| 11:38 | 505.00 | 505.00 | 505.00 | 505.00 | 3.4K |
| 11:39 | 504.00 | 504.00 | 504.00 | 504.00 | 1.7K |
| 11:47 | 505.00 | 505.00 | 505.00 | 505.00 | 2.2K |
| 11:51 | 505.00 | 505.00 | 505.00 | 505.00 | 0.5K |
| 11:54 | 504.00 | 504.00 | 504.00 | 504.00 | 0.0K |
| 12:02 | 504.00 | 504.00 | 504.00 | 504.00 | 1.1K |
| 12:06 | 505.00 | 505.00 | 505.00 | 505.00 | 0.6K |
| 12:11 | 503.00 | 503.00 | 503.00 | 503.00 | 0.7K |
| 12:13 | 504.00 | 504.00 | 504.00 | 504.00 | 0.6K |
| 12:28 | 503.00 | 503.00 | 503.00 | 503.00 | 0.2K |
| 12:31 | 503.00 | 503.00 | 503.00 | 503.00 | 1.0K |
| 12:32 | 504.00 | 504.00 | 504.00 | 504.00 | 1.3K |
| 12:41 | 504.00 | 504.00 | 504.00 | 504.00 | 0.6K |
| 12:42 | 504.00 | 504.00 | 504.00 | 504.00 | 0.1K |
| 12:47 | 503.00 | 503.00 | 503.00 | 503.00 | 0.5K |
| 12:49 | 503.33 | 503.33 | 503.33 | 503.33 | 1.4K |
| 13:01 | 503.00 | 503.00 | 503.00 | 503.00 | 0.0K |
| 13:03 | 503.00 | 503.00 | 503.00 | 503.00 | 0.1K |
| 13:05 | 503.00 | 503.00 | 503.00 | 503.00 | 0.4K |
| 13:06 | 503.00 | 503.00 | 503.00 | 503.00 | 0.6K |
| 13:07 | 503.00 | 503.00 | 503.00 | 503.00 | 1.3K |
| 13:08 | 503.00 | 503.00 | 503.00 | 503.00 | 0.4K |
| 13:11 | 503.00 | 503.00 | 503.00 | 503.00 | 0.4K |
| 13:14 | 503.00 | 503.00 | 503.00 | 503.00 | 0.0K |
| 13:21 | 503.00 | 503.00 | 503.00 | 503.00 | 3.2K |
| 13:22 | 503.00 | 503.00 | 503.00 | 503.00 | 0.6K |
| 13:23 | 503.00 | 503.00 | 503.00 | 503.00 | 0.3K |
| 13:24 | 503.21 | 503.29 | 503.00 | 503.00 | 3.5K |
| 13:29 | 503.00 | 503.00 | 503.00 | 503.00 | 0.9K |
| 13:30 | 504.00 | 506.00 | 504.00 | 506.00 | 6.0K |
| 13:34 | 504.00 | 504.00 | 504.00 | 504.00 | 1.3K |
| 13:35 | 504.00 | 504.00 | 504.00 | 504.00 | 0.2K |
| 13:36 | 504.00 | 504.00 | 504.00 | 504.00 | 0.4K |
| 13:38 | 503.00 | 503.00 | 503.00 | 503.00 | 2.2K |
| 13:39 | 503.00 | 503.00 | 503.00 | 503.00 | 8.7K |
| 13:40 | 501.00 | 501.00 | 501.00 | 501.00 | 0.0K |
| 13:44 | 499.50 | 499.50 | 499.50 | 499.50 | 0.1K |
| 13:46 | 499.50 | 499.50 | 499.50 | 499.50 | 0.3K |
| 13:47 | 499.50 | 499.50 | 499.50 | 499.50 | 26.3K |
| 13:48 | 499.44 | 500.00 | 499.44 | 500.00 | 2.4K |
| 13:49 | 500.00 | 501.00 | 500.00 | 501.00 | 3.3K |
| 13:50 | 501.00 | 501.00 | 501.00 | 501.00 | 0.3K |
| 13:51 | 501.00 | 501.77 | 501.00 | 501.77 | 0.8K |
| 13:53 | 501.00 | 501.00 | 501.00 | 501.00 | 0.7K |
| 13:54 | 502.00 | 502.00 | 502.00 | 502.00 | 1.0K |
| 14:00 | 503.00 | 504.00 | 503.00 | 504.00 | 2.4K |
| 14:01 | 504.00 | 504.00 | 504.00 | 504.00 | 0.2K |
| 14:06 | 504.00 | 504.00 | 504.00 | 504.00 | 0.7K |
| 14:08 | 505.00 | 505.00 | 505.00 | 505.00 | 2.8K |
| 14:09 | 505.00 | 505.00 | 505.00 | 505.00 | 3.3K |
| 14:10 | 504.00 | 504.00 | 504.00 | 504.00 | 0.5K |
| 14:12 | 506.43 | 506.43 | 506.43 | 506.43 | 4.9K |
| 14:16 | 504.00 | 505.00 | 504.00 | 505.00 | 3.2K |
| 14:19 | 505.00 | 505.00 | 505.00 | 505.00 | 0.4K |
| 14:28 | 504.00 | 504.00 | 504.00 | 504.00 | 0.5K |
| 14:37 | 502.00 | 502.00 | 502.00 | 502.00 | 0.2K |
| 14:39 | 502.00 | 503.00 | 502.00 | 502.00 | 1.4K |
| 14:40 | 503.00 | 503.00 | 503.00 | 503.00 | 0.2K |
| 14:45 | 502.00 | 503.00 | 502.00 | 503.00 | 1.9K |
| 14:50 | 503.00 | 503.00 | 503.00 | 503.00 | 0.3K |
| 14:52 | 503.00 | 503.00 | 503.00 | 503.00 | 0.6K |
| 14:57 | 502.98 | 502.98 | 502.98 | 502.98 | 0.0K |
| 14:58 | 501.00 | 501.00 | 501.00 | 501.00 | 3.1K |
| 14:59 | 501.00 | 501.00 | 501.00 | 501.00 | 0.4K |
| 15:00 | 501.00 | 501.00 | 501.00 | 501.00 | 1.9K |
| 15:01 | 501.00 | 501.00 | 501.00 | 501.00 | 5.5K |
| 15:02 | 501.00 | 501.00 | 501.00 | 501.00 | 0.0K |
| 15:03 | 501.00 | 501.00 | 501.00 | 501.00 | 0.5K |
| 15:04 | 502.00 | 502.00 | 502.00 | 502.00 | 1.0K |
| 15:05 | 503.00 | 503.00 | 503.00 | 503.00 | 1.9K |
| 15:12 | 503.90 | 503.90 | 503.90 | 503.90 | 0.0K |
| 15:15 | 504.00 | 504.00 | 504.00 | 504.00 | 0.9K |
| 15:16 | 503.00 | 504.00 | 503.00 | 503.00 | 1.4K |
| 15:19 | 503.00 | 503.00 | 503.00 | 503.00 | 0.1K |
| 15:22 | 504.00 | 504.00 | 504.00 | 504.00 | 1.5K |
| 15:24 | 504.00 | 504.00 | 504.00 | 504.00 | 0.2K |
| 15:25 | 504.00 | 504.00 | 504.00 | 504.00 | 1.0K |
| 15:26 | 504.00 | 504.00 | 504.00 | 504.00 | 0.7K |
| 15:30 | 504.00 | 504.00 | 504.00 | 504.00 | 2.9K |
| 15:32 | 507.00 | 507.00 | 507.00 | 507.00 | 4.2K |
| 15:33 | 506.00 | 506.00 | 505.00 | 505.00 | 2.3K |
| 15:34 | 505.00 | 505.00 | 505.00 | 505.00 | 0.3K |
| 15:43 | 505.00 | 505.00 | 505.00 | 505.00 | 1.7K |
| 15:45 | 505.00 | 505.00 | 505.00 | 505.00 | 0.1K |
| 15:47 | 505.00 | 505.00 | 505.00 | 505.00 | 0.0K |
| 15:48 | 504.00 | 504.00 | 504.00 | 504.00 | 0.1K |
| 15:51 | 504.00 | 504.00 | 504.00 | 504.00 | 0.1K |
| 15:53 | 504.00 | 504.00 | 504.00 | 504.00 | 1.8K |
| 15:54 | 504.00 | 504.00 | 504.00 | 504.00 | 0.1K |
| 15:55 | 504.05 | 504.05 | 504.05 | 504.05 | 0.0K |
| 15:56 | 504.00 | 504.00 | 503.00 | 503.00 | 1.6K |
| 15:59 | 502.00 | 502.00 | 502.00 | 502.00 | 0.1K |
| 16:01 | 503.00 | 503.00 | 502.00 | 502.00 | 0.2K |
| 16:02 | 503.00 | 503.00 | 503.00 | 503.00 | 0.6K |
| 16:06 | 502.00 | 502.00 | 502.00 | 502.00 | 0.1K |
| 16:08 | 503.00 | 503.00 | 503.00 | 503.00 | 1.1K |
| 16:09 | 504.00 | 504.00 | 504.00 | 504.00 | 0.1K |
| 16:10 | 503.00 | 504.00 | 503.00 | 504.00 | 4.6K |
| 16:11 | 503.00 | 503.00 | 503.00 | 503.00 | 1.1K |
| 16:12 | 503.00 | 503.00 | 503.00 | 503.00 | 1.2K |
| 16:14 | 502.00 | 502.00 | 502.00 | 502.00 | 2.5K |
| 16:16 | 501.00 | 501.00 | 501.00 | 501.00 | 0.0K |
| 16:20 | 501.00 | 501.00 | 501.00 | 501.00 | 0.4K |
| 16:21 | 501.00 | 501.00 | 501.00 | 501.00 | 3.2K |
| 16:22 | 501.00 | 501.00 | 501.00 | 501.00 | 1.4K |
| 16:23 | 501.00 | 501.00 | 501.00 | 501.00 | 0.9K |
| 16:24 | 501.00 | 501.00 | 500.00 | 500.00 | 0.9K |
| 16:25 | 499.50 | 499.50 | 499.50 | 499.50 | 2.9K |
| 16:26 | 500.00 | 501.00 | 500.00 | 501.00 | 0.6K |
| 16:29 | 500.00 | 500.00 | 500.00 | 500.00 | 0.5K |
| 16:35 | 498.50 | 498.50 | 498.50 | 498.50 | 391.5K |