1,325.00
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 610.00 | 610.00 | 594.60 | 594.60 | 21.4K |
| 08:02 | 594.70 | 596.00 | 594.70 | 596.00 | 1.9K |
| 08:03 | 594.00 | 600.00 | 594.00 | 600.00 | 5.6K |
| 08:04 | 600.00 | 600.00 | 598.00 | 600.00 | 10.9K |
| 08:06 | 598.00 | 598.00 | 594.00 | 594.00 | 18.6K |
| 08:07 | 594.00 | 594.00 | 586.00 | 586.00 | 15.9K |
| 08:08 | 588.00 | 589.45 | 580.49 | 580.49 | 33.6K |
| 08:09 | 586.00 | 586.00 | 586.00 | 586.00 | 1.8K |
| 08:10 | 582.00 | 582.00 | 582.00 | 582.00 | 0.0K |
| 08:11 | 584.00 | 584.00 | 582.00 | 582.00 | 3.9K |
| 08:12 | 588.00 | 588.00 | 588.00 | 588.00 | 0.1K |
| 08:13 | 582.00 | 586.00 | 582.00 | 586.00 | 10.8K |
| 08:15 | 588.00 | 590.00 | 588.00 | 590.00 | 3.0K |
| 08:16 | 590.00 | 590.00 | 590.00 | 590.00 | 1.2K |
| 08:18 | 586.56 | 588.00 | 586.00 | 586.00 | 4.0K |
| 08:19 | 586.00 | 586.00 | 586.00 | 586.00 | 1.0K |
| 08:22 | 590.00 | 590.00 | 590.00 | 590.00 | 3.6K |
| 08:23 | 590.00 | 590.00 | 590.00 | 590.00 | 0.2K |
| 08:26 | 590.00 | 590.00 | 590.00 | 590.00 | 0.2K |
| 08:29 | 588.00 | 588.00 | 584.00 | 584.00 | 9.9K |
| 08:30 | 584.00 | 584.00 | 584.00 | 584.00 | 1.8K |
| 08:33 | 580.00 | 580.00 | 570.00 | 576.00 | 24.0K |
| 08:35 | 577.80 | 578.00 | 577.80 | 578.00 | 5.0K |
| 08:36 | 574.00 | 574.00 | 572.00 | 572.00 | 34.7K |
| 08:37 | 578.00 | 578.00 | 578.00 | 578.00 | 0.3K |
| 08:38 | 578.00 | 578.00 | 576.00 | 576.00 | 1.0K |
| 08:40 | 578.00 | 578.00 | 578.00 | 578.00 | 1.4K |
| 08:41 | 582.00 | 582.00 | 580.00 | 580.00 | 3.2K |
| 08:45 | 580.00 | 580.00 | 578.00 | 578.00 | 1.5K |
| 08:46 | 578.00 | 578.00 | 578.00 | 578.00 | 1.3K |
| 08:47 | 580.00 | 580.00 | 580.00 | 580.00 | 0.0K |
| 08:49 | 578.00 | 579.56 | 578.00 | 579.56 | 0.4K |
| 08:50 | 576.00 | 576.00 | 576.00 | 576.00 | 0.4K |
| 08:51 | 578.00 | 578.00 | 578.00 | 578.00 | 3.7K |
| 08:52 | 578.00 | 578.00 | 578.00 | 578.00 | 0.1K |
| 08:53 | 576.00 | 576.00 | 576.00 | 576.00 | 2.1K |
| 08:55 | 572.00 | 572.00 | 570.00 | 570.00 | 12.4K |
| 08:56 | 574.00 | 574.00 | 570.00 | 570.00 | 0.7K |
| 08:57 | 570.00 | 570.00 | 570.00 | 570.00 | 1.0K |
| 08:58 | 568.00 | 568.00 | 568.00 | 568.00 | 2.0K |
| 08:59 | 564.00 | 564.00 | 564.00 | 564.00 | 5.6K |
| 09:00 | 564.00 | 564.00 | 560.00 | 560.00 | 2.5K |
| 09:01 | 560.00 | 560.00 | 556.00 | 558.00 | 3.2K |
| 09:02 | 558.00 | 560.00 | 554.00 | 560.00 | 3.0K |
| 09:03 | 556.00 | 556.00 | 556.00 | 556.00 | 0.8K |
| 09:04 | 558.00 | 558.00 | 558.00 | 558.00 | 0.4K |
| 09:05 | 558.00 | 558.00 | 558.00 | 558.00 | 1.2K |
| 09:06 | 558.00 | 558.00 | 558.00 | 558.00 | 0.3K |
| 09:07 | 560.00 | 560.00 | 554.00 | 560.00 | 2.3K |
| 09:08 | 554.00 | 558.00 | 554.00 | 558.00 | 2.6K |
| 09:12 | 556.00 | 556.00 | 550.10 | 550.10 | 4.9K |
| 09:13 | 550.00 | 550.00 | 550.00 | 550.00 | 7.6K |
| 09:18 | 542.70 | 548.00 | 542.70 | 546.00 | 90.7K |
| 09:19 | 544.00 | 544.00 | 540.00 | 540.00 | 75.0K |
| 09:20 | 538.00 | 544.26 | 532.00 | 536.00 | 10.3K |
| 09:21 | 534.00 | 538.00 | 532.00 | 538.00 | 10.2K |
| 09:22 | 542.00 | 542.00 | 536.00 | 536.00 | 6.2K |
| 09:23 | 536.00 | 537.88 | 526.00 | 531.10 | 40.8K |
| 09:24 | 530.00 | 530.00 | 530.00 | 530.00 | 1.0K |
| 09:25 | 526.00 | 526.00 | 522.00 | 522.00 | 6.7K |
| 09:26 | 516.00 | 516.00 | 512.00 | 512.00 | 6.7K |
| 09:28 | 518.00 | 518.00 | 518.00 | 518.00 | 1.4K |
| 09:29 | 520.00 | 523.70 | 516.08 | 523.70 | 28.4K |
| 09:30 | 524.00 | 524.00 | 523.00 | 523.00 | 8.0K |
| 09:31 | 520.00 | 520.00 | 520.00 | 520.00 | 1.0K |
| 09:32 | 516.40 | 516.40 | 516.40 | 516.40 | 0.2K |
| 09:36 | 518.00 | 520.00 | 518.00 | 520.00 | 4.7K |
| 09:37 | 518.00 | 518.00 | 518.00 | 518.00 | 0.6K |
| 09:38 | 522.00 | 522.00 | 520.00 | 520.00 | 3.1K |
| 09:40 | 518.00 | 518.00 | 516.00 | 516.00 | 6.6K |
| 09:41 | 510.00 | 510.00 | 510.00 | 510.00 | 1.7K |
| 09:42 | 510.00 | 514.00 | 510.00 | 514.00 | 5.2K |
| 09:43 | 522.00 | 522.00 | 522.00 | 522.00 | 0.9K |
| 09:44 | 522.00 | 524.00 | 522.00 | 524.00 | 2.5K |
| 09:45 | 526.00 | 526.00 | 526.00 | 526.00 | 0.6K |
| 09:46 | 530.67 | 530.67 | 530.00 | 530.00 | 1.9K |
| 09:49 | 530.00 | 530.00 | 530.00 | 530.00 | 0.8K |
| 09:51 | 536.00 | 536.00 | 536.00 | 536.00 | 0.1K |
| 09:54 | 535.92 | 535.92 | 532.00 | 532.00 | 1.5K |
| 09:55 | 540.00 | 540.00 | 540.00 | 540.00 | 3.6K |
| 09:56 | 536.00 | 536.00 | 536.00 | 536.00 | 1.0K |
| 09:57 | 536.00 | 536.00 | 532.00 | 532.00 | 2.8K |
| 09:58 | 532.00 | 532.00 | 532.00 | 532.00 | 0.0K |
| 09:59 | 530.00 | 536.00 | 530.00 | 536.00 | 3.0K |
| 10:00 | 532.30 | 536.00 | 532.30 | 536.00 | 3.0K |
| 10:03 | 534.00 | 534.00 | 532.00 | 532.00 | 18.0K |
| 10:08 | 534.00 | 534.00 | 534.00 | 534.00 | 3.9K |
| 10:09 | 534.00 | 542.00 | 534.00 | 542.00 | 11.0K |
| 10:11 | 544.00 | 544.00 | 542.00 | 542.00 | 1.7K |
| 10:13 | 546.00 | 546.00 | 546.00 | 546.00 | 2.1K |
| 10:16 | 547.40 | 547.40 | 547.40 | 547.40 | 1.0K |
| 10:19 | 545.90 | 546.00 | 545.90 | 546.00 | 1.1K |
| 10:21 | 548.00 | 548.00 | 548.00 | 548.00 | 1.5K |
| 10:23 | 548.00 | 550.00 | 546.00 | 550.00 | 22.0K |
| 10:25 | 554.00 | 554.00 | 554.00 | 554.00 | 2.2K |
| 10:26 | 553.60 | 553.60 | 550.00 | 550.00 | 2.6K |
| 10:27 | 553.80 | 553.80 | 553.80 | 553.80 | 0.4K |
| 10:28 | 554.00 | 554.00 | 554.00 | 554.00 | 5.8K |
| 10:29 | 556.00 | 556.00 | 556.00 | 556.00 | 1.4K |
| 10:30 | 556.00 | 556.00 | 554.00 | 554.00 | 4.2K |
| 10:33 | 554.20 | 554.20 | 554.20 | 554.20 | 0.4K |
| 10:34 | 554.20 | 554.20 | 554.20 | 554.20 | 0.9K |
| 10:37 | 558.00 | 560.00 | 558.00 | 560.00 | 6.0K |
| 10:44 | 556.00 | 556.00 | 556.00 | 556.00 | 1.1K |
| 10:47 | 558.00 | 558.00 | 558.00 | 558.00 | 2.4K |
| 10:48 | 560.00 | 560.00 | 560.00 | 560.00 | 0.0K |
| 10:50 | 560.00 | 560.00 | 560.00 | 560.00 | 0.0K |
| 10:52 | 558.00 | 558.00 | 558.00 | 558.00 | 1.0K |
| 11:00 | 556.00 | 556.00 | 556.00 | 556.00 | 2.7K |
| 11:09 | 558.00 | 558.00 | 558.00 | 558.00 | 0.4K |
| 11:20 | 557.80 | 557.80 | 556.00 | 556.00 | 1.3K |
| 11:23 | 558.00 | 558.00 | 558.00 | 558.00 | 1.6K |
| 11:24 | 560.00 | 560.00 | 560.00 | 560.00 | 3.6K |
| 11:33 | 560.00 | 560.00 | 560.00 | 560.00 | 3.3K |
| 11:42 | 564.00 | 564.00 | 564.00 | 564.00 | 1.1K |
| 11:46 | 565.80 | 565.80 | 565.80 | 565.80 | 0.9K |
| 11:47 | 566.00 | 566.00 | 564.00 | 564.00 | 0.1K |
| 11:48 | 562.00 | 562.00 | 562.00 | 562.00 | 0.6K |
| 11:51 | 564.00 | 564.00 | 564.00 | 564.00 | 0.1K |
| 11:52 | 560.00 | 560.00 | 560.00 | 560.00 | 0.1K |
| 11:58 | 564.00 | 564.00 | 564.00 | 564.00 | 0.1K |
| 12:04 | 560.00 | 560.00 | 560.00 | 560.00 | 1.5K |
| 12:07 | 562.00 | 562.00 | 562.00 | 562.00 | 3.6K |
| 12:09 | 566.00 | 566.00 | 566.00 | 566.00 | 0.9K |
| 12:28 | 570.00 | 570.00 | 570.00 | 570.00 | 0.3K |
| 12:29 | 566.00 | 566.00 | 566.00 | 566.00 | 0.4K |
| 12:30 | 566.00 | 566.00 | 566.00 | 566.00 | 0.7K |
| 12:34 | 566.00 | 566.00 | 566.00 | 566.00 | 0.7K |
| 12:35 | 568.00 | 568.00 | 568.00 | 568.00 | 0.2K |
| 12:50 | 566.00 | 566.00 | 566.00 | 566.00 | 0.6K |
| 12:52 | 562.00 | 562.00 | 562.00 | 562.00 | 3.5K |
| 12:53 | 564.00 | 564.00 | 564.00 | 564.00 | 0.2K |
| 12:56 | 560.00 | 562.00 | 560.00 | 562.00 | 17.3K |
| 13:02 | 564.00 | 564.00 | 564.00 | 564.00 | 7.7K |
| 13:08 | 562.00 | 562.00 | 562.00 | 562.00 | 0.1K |
| 13:10 | 562.00 | 562.00 | 562.00 | 562.00 | 0.6K |
| 13:16 | 564.00 | 564.00 | 564.00 | 564.00 | 1.1K |
| 13:21 | 562.00 | 562.00 | 562.00 | 562.00 | 0.9K |
| 13:25 | 564.00 | 564.00 | 564.00 | 564.00 | 0.0K |
| 13:27 | 568.00 | 568.00 | 568.00 | 568.00 | 6.5K |
| 13:42 | 568.00 | 568.00 | 568.00 | 568.00 | 0.0K |
| 13:43 | 568.00 | 568.00 | 568.00 | 568.00 | 2.3K |
| 13:48 | 566.00 | 566.00 | 566.00 | 566.00 | 0.6K |
| 13:50 | 566.00 | 568.00 | 566.00 | 568.00 | 6.3K |
| 14:10 | 568.00 | 568.00 | 568.00 | 568.00 | 3.1K |
| 14:11 | 568.00 | 568.00 | 568.00 | 568.00 | 4.0K |
| 14:14 | 566.00 | 566.00 | 566.00 | 566.00 | 0.0K |
| 14:23 | 566.00 | 566.00 | 566.00 | 566.00 | 0.2K |
| 14:24 | 568.00 | 568.00 | 566.00 | 566.00 | 4.8K |
| 14:25 | 564.30 | 564.30 | 564.00 | 564.00 | 5.1K |
| 14:27 | 564.20 | 564.20 | 564.00 | 564.00 | 5.0K |
| 14:33 | 568.00 | 568.00 | 566.00 | 566.00 | 0.3K |
| 14:37 | 564.00 | 564.00 | 564.00 | 564.00 | 13.7K |
| 14:39 | 564.00 | 564.00 | 562.00 | 562.00 | 3.3K |
| 14:44 | 562.00 | 562.00 | 562.00 | 562.00 | 0.5K |
| 14:46 | 564.00 | 564.00 | 564.00 | 564.00 | 1.8K |
| 14:48 | 566.00 | 566.00 | 566.00 | 566.00 | 5.4K |
| 14:50 | 566.00 | 568.00 | 566.00 | 568.00 | 0.6K |
| 14:51 | 568.00 | 568.00 | 568.00 | 568.00 | 0.2K |
| 14:52 | 566.00 | 566.00 | 566.00 | 566.00 | 0.2K |
| 14:53 | 567.86 | 568.00 | 567.86 | 568.00 | 12.6K |
| 14:54 | 570.00 | 570.00 | 570.00 | 570.00 | 1.9K |
| 14:57 | 570.00 | 570.00 | 570.00 | 570.00 | 1.9K |
| 14:59 | 570.00 | 570.00 | 570.00 | 570.00 | 0.5K |
| 15:00 | 570.00 | 570.00 | 570.00 | 570.00 | 1.0K |
| 15:02 | 568.00 | 568.00 | 568.00 | 568.00 | 0.3K |
| 15:07 | 570.00 | 570.00 | 570.00 | 570.00 | 3.6K |
| 15:10 | 570.93 | 570.93 | 570.93 | 570.93 | 5.0K |
| 15:11 | 572.20 | 572.20 | 572.20 | 572.20 | 0.3K |
| 15:12 | 575.80 | 575.80 | 575.80 | 575.80 | 0.6K |
| 15:13 | 578.00 | 580.00 | 578.00 | 580.00 | 1.1K |
| 15:16 | 576.20 | 576.20 | 576.20 | 576.20 | 0.0K |
| 15:17 | 580.00 | 580.00 | 580.00 | 580.00 | 1.0K |
| 15:18 | 582.00 | 582.00 | 582.00 | 582.00 | 0.1K |
| 15:20 | 583.80 | 583.80 | 582.00 | 582.00 | 1.3K |
| 15:21 | 582.00 | 584.00 | 582.00 | 584.00 | 24.4K |
| 15:22 | 582.00 | 582.00 | 580.00 | 580.00 | 10.2K |
| 15:23 | 580.00 | 580.00 | 579.90 | 579.90 | 1.0K |
| 15:24 | 579.90 | 584.00 | 578.00 | 584.00 | 17.5K |
| 15:25 | 582.00 | 582.00 | 582.00 | 582.00 | 2.3K |
| 15:26 | 585.80 | 585.80 | 585.80 | 585.80 | 0.5K |
| 15:27 | 586.00 | 586.00 | 586.00 | 586.00 | 0.1K |
| 15:29 | 585.80 | 586.00 | 585.80 | 585.80 | 1.6K |
| 15:30 | 585.80 | 585.80 | 585.80 | 585.80 | 0.5K |
| 15:31 | 585.80 | 585.80 | 585.80 | 585.80 | 1.1K |
| 15:32 | 585.80 | 585.80 | 585.80 | 585.80 | 0.6K |
| 15:34 | 586.00 | 586.00 | 586.00 | 586.00 | 0.0K |
| 15:35 | 584.00 | 586.00 | 584.00 | 584.00 | 0.3K |
| 15:36 | 584.00 | 585.80 | 584.00 | 585.80 | 0.4K |
| 15:37 | 585.76 | 585.76 | 584.00 | 584.00 | 0.8K |
| 15:38 | 582.00 | 582.00 | 582.00 | 582.00 | 0.0K |
| 15:39 | 582.00 | 582.00 | 578.00 | 578.00 | 6.8K |
| 15:40 | 580.00 | 580.00 | 580.00 | 580.00 | 6.7K |
| 15:41 | 582.00 | 582.00 | 581.80 | 581.80 | 1.0K |
| 15:42 | 581.80 | 581.80 | 578.00 | 578.00 | 1.3K |
| 15:43 | 582.00 | 584.00 | 582.00 | 584.00 | 4.7K |
| 15:44 | 584.00 | 585.80 | 584.00 | 584.00 | 5.0K |
| 15:45 | 585.80 | 585.80 | 585.80 | 585.80 | 1.3K |
| 15:46 | 584.00 | 584.00 | 584.00 | 584.00 | 0.5K |
| 15:47 | 584.00 | 584.00 | 584.00 | 584.00 | 0.2K |
| 15:48 | 582.00 | 582.00 | 582.00 | 582.00 | 1.3K |
| 15:51 | 583.96 | 583.96 | 581.18 | 581.18 | 2.9K |
| 15:52 | 582.00 | 582.00 | 580.00 | 580.00 | 6.6K |
| 15:53 | 580.28 | 580.28 | 580.28 | 580.28 | 0.9K |
| 15:56 | 582.00 | 582.00 | 582.00 | 582.00 | 1.6K |
| 15:57 | 586.00 | 586.00 | 586.00 | 586.00 | 0.4K |
| 15:58 | 584.00 | 586.00 | 584.00 | 586.00 | 0.5K |
| 15:59 | 586.00 | 592.00 | 585.80 | 592.00 | 10.5K |
| 16:05 | 590.00 | 590.00 | 586.00 | 586.00 | 5.4K |
| 16:09 | 584.00 | 587.80 | 584.00 | 587.80 | 0.9K |
| 16:11 | 584.00 | 584.00 | 582.00 | 582.00 | 1.2K |
| 16:13 | 584.00 | 584.00 | 584.00 | 584.00 | 0.1K |
| 16:14 | 582.00 | 583.80 | 582.00 | 583.80 | 0.9K |
| 16:15 | 584.00 | 584.00 | 584.00 | 584.00 | 0.0K |
| 16:16 | 580.00 | 580.00 | 578.00 | 578.00 | 9.3K |
| 16:18 | 579.80 | 580.00 | 579.80 | 580.00 | 0.5K |
| 16:26 | 578.00 | 578.00 | 576.00 | 576.00 | 9.3K |
| 16:27 | 574.10 | 576.00 | 574.00 | 574.00 | 5.4K |
| 16:29 | 576.00 | 576.00 | 576.00 | 576.00 | 2.9K |
| 16:35 | 576.00 | 576.00 | 576.00 | 576.00 | 39.2K |