643.00
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 534.00 | 534.00 | 532.68 | 532.68 | 4.1K |
| 08:08 | 532.00 | 532.00 | 532.00 | 532.00 | 0.0K |
| 08:19 | 533.00 | 533.00 | 533.00 | 533.00 | 0.5K |
| 08:28 | 532.00 | 532.00 | 532.00 | 532.00 | 1.2K |
| 08:32 | 532.00 | 532.00 | 532.00 | 532.00 | 2.5K |
| 08:35 | 533.00 | 534.00 | 533.00 | 534.00 | 1.6K |
| 08:37 | 534.00 | 535.00 | 534.00 | 535.00 | 1.1K |
| 08:39 | 533.00 | 533.00 | 531.00 | 531.00 | 2.4K |
| 08:40 | 530.00 | 530.00 | 530.00 | 530.00 | 0.1K |
| 08:41 | 531.00 | 531.00 | 531.00 | 531.00 | 1.7K |
| 08:50 | 530.00 | 530.00 | 530.00 | 530.00 | 1.2K |
| 08:59 | 529.00 | 529.00 | 529.00 | 529.00 | 1.6K |
| 09:10 | 528.50 | 528.50 | 528.50 | 528.50 | 17.0K |
| 09:15 | 528.00 | 528.00 | 528.00 | 528.00 | 0.4K |
| 09:23 | 528.00 | 529.00 | 528.00 | 529.00 | 3.7K |
| 09:26 | 529.00 | 529.00 | 529.00 | 529.00 | 0.0K |
| 09:27 | 529.00 | 530.00 | 529.00 | 530.00 | 1.1K |
| 09:29 | 529.00 | 529.00 | 529.00 | 529.00 | 0.8K |
| 09:31 | 528.00 | 528.00 | 527.00 | 527.00 | 1.2K |
| 09:34 | 526.00 | 526.00 | 526.00 | 526.00 | 0.9K |
| 09:36 | 527.00 | 527.00 | 526.00 | 526.00 | 10.7K |
| 09:37 | 526.00 | 526.00 | 526.00 | 526.00 | 0.2K |
| 09:44 | 526.00 | 526.00 | 526.00 | 526.00 | 1.5K |
| 09:51 | 526.00 | 526.00 | 526.00 | 526.00 | 0.4K |
| 09:53 | 525.00 | 526.00 | 525.00 | 526.00 | 8.2K |
| 09:54 | 525.00 | 525.00 | 525.00 | 525.00 | 8.1K |
| 09:58 | 525.00 | 525.00 | 524.00 | 524.00 | 5.5K |
| 09:59 | 525.00 | 525.00 | 525.00 | 525.00 | 0.8K |
| 10:01 | 525.00 | 525.00 | 525.00 | 525.00 | 0.3K |
| 10:07 | 525.00 | 525.00 | 525.00 | 525.00 | 3.3K |
| 10:08 | 525.00 | 525.00 | 525.00 | 525.00 | 3.3K |
| 10:09 | 526.00 | 526.00 | 526.00 | 526.00 | 0.4K |
| 10:12 | 527.00 | 527.00 | 527.00 | 527.00 | 0.4K |
| 10:16 | 526.50 | 526.50 | 526.50 | 526.50 | 0.4K |
| 10:17 | 527.00 | 527.00 | 527.00 | 527.00 | 0.0K |
| 10:23 | 527.00 | 527.00 | 527.00 | 527.00 | 0.8K |
| 10:25 | 528.00 | 528.00 | 528.00 | 528.00 | 0.4K |
| 10:26 | 529.00 | 529.00 | 529.00 | 529.00 | 0.3K |
| 10:28 | 528.21 | 529.00 | 528.21 | 529.00 | 8.6K |
| 10:30 | 527.00 | 527.00 | 527.00 | 527.00 | 0.2K |
| 10:31 | 528.00 | 528.00 | 528.00 | 528.00 | 0.0K |
| 10:32 | 527.00 | 527.00 | 527.00 | 527.00 | 0.3K |
| 10:33 | 527.00 | 527.00 | 527.00 | 527.00 | 0.3K |
| 10:34 | 526.00 | 533.39 | 525.00 | 533.39 | 6.9K |
| 10:36 | 525.00 | 525.00 | 525.00 | 525.00 | 3.4K |
| 10:52 | 526.00 | 526.00 | 526.00 | 526.00 | 0.3K |
| 10:56 | 526.00 | 526.00 | 526.00 | 526.00 | 0.1K |
| 11:10 | 525.50 | 525.50 | 525.50 | 525.50 | 0.7K |
| 11:17 | 525.00 | 525.00 | 525.00 | 525.00 | 3.4K |
| 11:18 | 525.00 | 525.00 | 525.00 | 525.00 | 0.8K |
| 11:24 | 525.00 | 525.00 | 525.00 | 525.00 | 2.1K |
| 11:25 | 526.00 | 526.00 | 526.00 | 526.00 | 0.7K |
| 11:28 | 525.50 | 525.50 | 525.50 | 525.50 | 0.0K |
| 11:52 | 526.00 | 526.00 | 526.00 | 526.00 | 0.0K |
| 12:01 | 525.88 | 525.88 | 525.88 | 525.88 | 1.6K |
| 12:04 | 526.00 | 526.00 | 526.00 | 526.00 | 1.1K |
| 12:05 | 526.00 | 526.00 | 526.00 | 526.00 | 0.5K |
| 12:30 | 527.00 | 527.00 | 527.00 | 527.00 | 0.8K |
| 12:34 | 528.00 | 529.00 | 528.00 | 528.00 | 2.6K |
| 12:36 | 529.00 | 529.00 | 529.00 | 529.00 | 0.0K |
| 12:43 | 529.00 | 529.00 | 529.00 | 529.00 | 1.7K |
| 12:48 | 529.00 | 529.00 | 528.00 | 528.00 | 3.8K |
| 12:49 | 528.00 | 529.00 | 528.00 | 529.00 | 1.8K |
| 12:50 | 528.00 | 528.00 | 528.00 | 528.00 | 0.1K |
| 12:51 | 528.00 | 528.00 | 528.00 | 528.00 | 1.2K |
| 12:53 | 527.00 | 527.00 | 527.00 | 527.00 | 0.0K |
| 12:55 | 527.00 | 527.00 | 527.00 | 527.00 | 0.1K |
| 13:22 | 527.00 | 527.00 | 527.00 | 527.00 | 1.7K |
| 13:30 | 528.00 | 529.00 | 528.00 | 529.00 | 54.4K |
| 13:32 | 530.00 | 530.00 | 529.00 | 529.00 | 0.4K |
| 13:40 | 529.00 | 529.00 | 529.00 | 529.00 | 4.0K |
| 13:41 | 529.00 | 529.00 | 529.00 | 529.00 | 0.0K |
| 13:43 | 529.00 | 529.00 | 529.00 | 529.00 | 10.2K |
| 13:44 | 529.00 | 529.00 | 529.00 | 529.00 | 3.4K |
| 13:45 | 529.00 | 529.00 | 529.00 | 529.00 | 1.1K |
| 13:50 | 528.00 | 528.00 | 526.00 | 526.00 | 35.4K |
| 13:53 | 525.00 | 525.00 | 525.00 | 525.00 | 0.4K |
| 13:54 | 525.00 | 525.00 | 525.00 | 525.00 | 0.6K |
| 13:56 | 525.00 | 525.00 | 525.00 | 525.00 | 13.0K |
| 14:15 | 525.00 | 527.00 | 525.00 | 527.00 | 7.4K |
| 14:16 | 526.00 | 526.00 | 526.00 | 526.00 | 0.0K |
| 14:18 | 526.00 | 526.00 | 526.00 | 526.00 | 0.1K |
| 14:19 | 526.00 | 527.00 | 526.00 | 527.00 | 1.5K |
| 14:20 | 526.00 | 526.00 | 526.00 | 526.00 | 0.1K |
| 14:26 | 526.00 | 526.00 | 526.00 | 526.00 | 0.4K |
| 14:31 | 526.00 | 526.00 | 526.00 | 526.00 | 0.2K |
| 14:33 | 527.00 | 527.00 | 527.00 | 527.00 | 2.2K |
| 14:34 | 526.00 | 526.00 | 526.00 | 526.00 | 0.1K |
| 14:36 | 527.00 | 527.00 | 527.00 | 527.00 | 0.1K |
| 14:38 | 527.00 | 527.00 | 527.00 | 527.00 | 0.3K |
| 14:39 | 526.00 | 527.00 | 526.00 | 527.00 | 0.8K |
| 14:40 | 527.00 | 528.00 | 527.00 | 528.00 | 0.7K |
| 14:41 | 528.00 | 528.00 | 528.00 | 528.00 | 0.5K |
| 14:43 | 527.00 | 527.00 | 527.00 | 527.00 | 0.2K |
| 14:44 | 527.00 | 527.00 | 527.00 | 527.00 | 0.0K |
| 14:45 | 527.00 | 527.00 | 527.00 | 527.00 | 0.7K |
| 14:46 | 527.00 | 527.00 | 527.00 | 527.00 | 0.2K |
| 14:48 | 527.00 | 527.00 | 527.00 | 527.00 | 1.6K |
| 14:53 | 528.00 | 528.00 | 528.00 | 528.00 | 0.0K |
| 15:02 | 528.00 | 528.00 | 528.00 | 528.00 | 0.0K |
| 15:04 | 528.00 | 528.00 | 527.00 | 527.00 | 1.1K |
| 15:05 | 527.00 | 527.00 | 527.00 | 527.00 | 0.4K |
| 15:07 | 528.00 | 528.00 | 528.00 | 528.00 | 0.0K |
| 15:10 | 527.00 | 527.00 | 527.00 | 527.00 | 0.5K |
| 15:15 | 527.50 | 528.00 | 527.00 | 528.00 | 2.0K |
| 15:17 | 527.00 | 527.00 | 527.00 | 527.00 | 0.4K |
| 15:31 | 527.00 | 527.00 | 527.00 | 527.00 | 1.3K |
| 15:32 | 526.00 | 526.00 | 526.00 | 526.00 | 0.7K |
| 15:33 | 526.00 | 526.00 | 526.00 | 526.00 | 0.0K |
| 15:35 | 526.00 | 526.00 | 525.00 | 525.00 | 0.1K |
| 15:38 | 525.00 | 525.00 | 525.00 | 525.00 | 0.0K |
| 15:42 | 525.00 | 525.00 | 525.00 | 525.00 | 0.0K |
| 15:47 | 526.00 | 526.00 | 526.00 | 526.00 | 1.8K |
| 15:50 | 526.00 | 526.00 | 526.00 | 526.00 | 1.0K |
| 15:54 | 526.00 | 526.00 | 526.00 | 526.00 | 0.4K |
| 15:55 | 526.00 | 526.00 | 525.10 | 525.10 | 0.1K |
| 15:56 | 526.00 | 526.00 | 526.00 | 526.00 | 0.5K |
| 15:57 | 525.00 | 525.00 | 525.00 | 525.00 | 1.3K |
| 15:58 | 526.00 | 526.00 | 526.00 | 526.00 | 1.2K |
| 16:00 | 526.00 | 526.00 | 526.00 | 526.00 | 0.3K |
| 16:01 | 527.00 | 527.00 | 527.00 | 527.00 | 0.0K |
| 16:02 | 526.00 | 526.00 | 526.00 | 526.00 | 1.8K |
| 16:04 | 527.00 | 527.00 | 527.00 | 527.00 | 0.0K |
| 16:05 | 526.00 | 526.00 | 526.00 | 526.00 | 0.1K |
| 16:06 | 526.00 | 526.00 | 526.00 | 526.00 | 0.5K |
| 16:12 | 525.00 | 526.00 | 525.00 | 526.00 | 0.0K |
| 16:14 | 526.00 | 526.00 | 526.00 | 526.00 | 0.3K |
| 16:15 | 525.00 | 525.00 | 525.00 | 525.00 | 2.6K |
| 16:19 | 525.00 | 526.00 | 525.00 | 526.00 | 0.9K |
| 16:20 | 525.00 | 526.00 | 525.00 | 526.00 | 0.5K |
| 16:22 | 526.00 | 526.00 | 526.00 | 526.00 | 0.0K |
| 16:23 | 525.00 | 526.00 | 525.00 | 526.00 | 0.2K |
| 16:25 | 526.00 | 526.00 | 526.00 | 526.00 | 0.6K |
| 16:27 | 526.00 | 526.00 | 526.00 | 526.00 | 0.2K |
| 16:29 | 525.50 | 525.50 | 525.00 | 525.00 | 0.1K |
| 16:35 | 525.00 | 525.00 | 524.96 | 525.00 | 137.9K |