1,325.00
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 592.00 | 592.00 | 584.00 | 584.00 | 15.9K |
| 08:02 | 582.00 | 582.00 | 582.00 | 582.00 | 4.5K |
| 08:03 | 582.00 | 582.00 | 582.00 | 582.00 | 7.5K |
| 08:04 | 582.00 | 582.00 | 582.00 | 582.00 | 10.0K |
| 08:05 | 582.02 | 582.02 | 582.02 | 582.02 | 3.0K |
| 08:07 | 584.00 | 584.00 | 584.00 | 584.00 | 0.3K |
| 08:08 | 588.66 | 588.66 | 584.00 | 588.00 | 3.1K |
| 08:09 | 584.00 | 584.00 | 584.00 | 584.00 | 0.2K |
| 08:11 | 586.00 | 586.00 | 586.00 | 586.00 | 0.1K |
| 08:12 | 584.00 | 585.00 | 584.00 | 585.00 | 20.4K |
| 08:15 | 586.00 | 592.00 | 586.00 | 592.00 | 3.5K |
| 08:16 | 592.00 | 592.00 | 586.55 | 588.00 | 24.9K |
| 08:17 | 591.80 | 591.80 | 591.80 | 591.80 | 0.2K |
| 08:20 | 592.00 | 592.00 | 592.00 | 592.00 | 2.2K |
| 08:21 | 592.00 | 592.00 | 592.00 | 592.00 | 2.4K |
| 08:23 | 592.00 | 592.00 | 592.00 | 592.00 | 0.0K |
| 08:24 | 592.00 | 596.00 | 592.00 | 592.00 | 9.5K |
| 08:25 | 592.00 | 592.00 | 592.00 | 592.00 | 8.0K |
| 08:30 | 594.00 | 594.00 | 594.00 | 594.00 | 1.0K |
| 08:31 | 594.00 | 594.00 | 594.00 | 594.00 | 1.9K |
| 08:32 | 592.00 | 592.00 | 592.00 | 592.00 | 0.2K |
| 08:34 | 596.00 | 600.00 | 596.00 | 600.00 | 5.5K |
| 08:43 | 602.00 | 602.00 | 602.00 | 602.00 | 3.2K |
| 08:45 | 604.00 | 604.00 | 604.00 | 604.00 | 1.0K |
| 08:55 | 604.00 | 606.00 | 604.00 | 606.00 | 5.9K |
| 08:56 | 608.00 | 608.00 | 604.00 | 604.00 | 1.3K |
| 08:59 | 608.00 | 610.00 | 608.00 | 610.00 | 5.9K |
| 09:00 | 611.80 | 612.00 | 610.00 | 612.00 | 5.7K |
| 09:05 | 610.00 | 610.00 | 610.00 | 610.00 | 2.1K |
| 09:08 | 608.00 | 608.00 | 608.00 | 608.00 | 2.0K |
| 09:09 | 612.00 | 612.00 | 612.00 | 612.00 | 1.6K |
| 09:12 | 610.00 | 610.00 | 606.00 | 606.00 | 8.7K |
| 09:15 | 606.00 | 606.00 | 606.00 | 606.00 | 1.0K |
| 09:18 | 602.00 | 602.00 | 602.00 | 602.00 | 6.8K |
| 09:22 | 598.00 | 598.00 | 598.00 | 598.00 | 14.0K |
| 09:23 | 596.00 | 596.00 | 594.00 | 596.00 | 7.3K |
| 09:25 | 598.00 | 598.00 | 598.00 | 598.00 | 1.1K |
| 09:27 | 600.00 | 600.00 | 600.00 | 600.00 | 3.5K |
| 09:28 | 605.00 | 605.00 | 600.00 | 600.00 | 10.3K |
| 09:30 | 600.00 | 600.00 | 600.00 | 600.00 | 1.5K |
| 09:33 | 598.00 | 598.10 | 598.00 | 598.10 | 2.1K |
| 09:34 | 596.00 | 596.00 | 596.00 | 596.00 | 2.5K |
| 09:40 | 592.00 | 594.55 | 592.00 | 594.55 | 40.7K |
| 09:41 | 592.00 | 592.00 | 592.00 | 592.00 | 1.2K |
| 09:45 | 590.00 | 590.00 | 590.00 | 590.00 | 6.6K |
| 09:49 | 592.00 | 592.00 | 590.00 | 590.00 | 2.3K |
| 09:50 | 588.20 | 588.20 | 588.20 | 588.20 | 1.5K |
| 09:52 | 590.00 | 590.00 | 590.00 | 590.00 | 50.0K |
| 09:53 | 590.00 | 591.90 | 586.00 | 586.00 | 55.2K |
| 09:54 | 588.00 | 588.00 | 588.00 | 588.00 | 2.5K |
| 09:55 | 590.00 | 590.00 | 590.00 | 590.00 | 0.1K |
| 09:56 | 590.00 | 590.00 | 590.00 | 590.00 | 0.6K |
| 09:59 | 592.00 | 592.00 | 592.00 | 592.00 | 3.7K |
| 10:00 | 592.00 | 592.00 | 592.00 | 592.00 | 2.9K |
| 10:01 | 592.00 | 592.00 | 592.00 | 592.00 | 1.5K |
| 10:07 | 588.00 | 588.00 | 588.00 | 588.00 | 5.9K |
| 10:12 | 594.00 | 594.00 | 594.00 | 594.00 | 0.2K |
| 10:35 | 590.00 | 590.00 | 590.00 | 590.00 | 158.0K |
| 10:36 | 590.00 | 590.00 | 590.00 | 590.00 | 158.2K |
| 10:37 | 590.00 | 590.00 | 590.00 | 590.00 | 0.0K |
| 10:41 | 590.00 | 590.00 | 590.00 | 590.00 | 1.3K |
| 10:43 | 590.00 | 590.00 | 590.00 | 590.00 | 3.5K |
| 10:46 | 588.00 | 588.00 | 588.00 | 588.00 | 5.1K |
| 11:00 | 586.00 | 590.00 | 586.00 | 590.00 | 9.2K |
| 11:05 | 586.00 | 586.00 | 586.00 | 586.00 | 0.0K |
| 11:08 | 584.00 | 584.00 | 582.00 | 582.00 | 11.9K |
| 11:09 | 578.00 | 578.00 | 578.00 | 578.00 | 8.6K |
| 11:11 | 578.00 | 578.00 | 578.00 | 578.00 | 0.1K |
| 11:20 | 576.20 | 576.20 | 576.00 | 576.00 | 6.0K |
| 11:21 | 573.90 | 573.90 | 573.90 | 573.90 | 0.3K |
| 11:23 | 574.00 | 574.00 | 568.00 | 572.00 | 7.5K |
| 11:24 | 560.00 | 568.00 | 560.00 | 568.00 | 13.5K |
| 11:28 | 570.00 | 570.00 | 570.00 | 570.00 | 1.0K |
| 11:29 | 572.00 | 572.00 | 572.00 | 572.00 | 0.0K |
| 11:30 | 572.00 | 572.00 | 572.00 | 572.00 | 0.1K |
| 11:32 | 572.00 | 572.00 | 572.00 | 572.00 | 0.0K |
| 11:35 | 570.10 | 570.10 | 570.00 | 570.00 | 2.4K |
| 11:40 | 570.00 | 570.00 | 570.00 | 570.00 | 0.0K |
| 11:45 | 568.00 | 568.00 | 564.00 | 564.00 | 7.7K |
| 11:51 | 565.80 | 565.80 | 565.80 | 565.80 | 0.3K |
| 11:52 | 568.00 | 568.00 | 568.00 | 568.00 | 0.6K |
| 11:53 | 568.00 | 570.00 | 568.00 | 570.00 | 2.6K |
| 11:58 | 572.00 | 572.00 | 572.00 | 572.00 | 0.0K |
| 12:00 | 570.00 | 570.00 | 562.00 | 562.00 | 3.0K |
| 12:01 | 566.00 | 566.00 | 566.00 | 566.00 | 1.6K |
| 12:10 | 564.00 | 564.00 | 564.00 | 564.00 | 1.2K |
| 12:11 | 562.40 | 562.40 | 562.40 | 562.40 | 0.0K |
| 12:12 | 565.60 | 565.60 | 565.60 | 565.60 | 0.9K |
| 12:13 | 567.79 | 568.00 | 567.79 | 568.00 | 9.4K |
| 12:15 | 572.00 | 572.00 | 572.00 | 572.00 | 2.0K |
| 12:18 | 574.00 | 574.00 | 574.00 | 574.00 | 0.2K |
| 12:20 | 570.00 | 570.00 | 570.00 | 570.00 | 0.2K |
| 12:23 | 568.00 | 568.00 | 566.00 | 568.00 | 4.1K |
| 12:26 | 572.00 | 572.00 | 572.00 | 572.00 | 0.2K |
| 12:27 | 572.00 | 572.00 | 572.00 | 572.00 | 0.3K |
| 12:31 | 572.00 | 572.00 | 572.00 | 572.00 | 1.5K |
| 12:34 | 570.00 | 570.00 | 570.00 | 570.00 | 0.0K |
| 12:35 | 570.00 | 570.00 | 570.00 | 570.00 | 0.8K |
| 12:37 | 572.00 | 572.00 | 572.00 | 572.00 | 1.1K |
| 12:39 | 572.00 | 572.00 | 572.00 | 572.00 | 0.6K |
| 12:42 | 572.00 | 572.00 | 572.00 | 572.00 | 0.0K |
| 12:45 | 570.00 | 570.00 | 570.00 | 570.00 | 4.9K |
| 12:48 | 570.00 | 570.00 | 570.00 | 570.00 | 0.4K |
| 12:49 | 566.00 | 566.00 | 566.00 | 566.00 | 2.3K |
| 12:51 | 566.00 | 566.00 | 566.00 | 566.00 | 0.5K |
| 12:58 | 564.00 | 564.00 | 562.00 | 562.00 | 2.9K |
| 13:02 | 562.00 | 562.00 | 560.00 | 560.00 | 54.6K |
| 13:03 | 562.00 | 562.00 | 562.00 | 562.00 | 0.3K |
| 13:07 | 562.00 | 562.00 | 562.00 | 562.00 | 0.5K |
| 13:08 | 562.00 | 562.00 | 562.00 | 562.00 | 1.6K |
| 13:09 | 562.00 | 562.00 | 562.00 | 562.00 | 0.1K |
| 13:12 | 562.00 | 562.00 | 560.00 | 560.00 | 5.9K |
| 13:13 | 562.00 | 562.00 | 562.00 | 562.00 | 0.0K |
| 13:14 | 560.00 | 560.00 | 560.00 | 560.00 | 0.5K |
| 13:19 | 562.00 | 562.00 | 562.00 | 562.00 | 0.0K |
| 13:20 | 558.00 | 558.00 | 558.00 | 558.00 | 3.6K |
| 13:23 | 560.00 | 560.00 | 558.00 | 558.00 | 2.4K |
| 13:26 | 557.00 | 557.00 | 557.00 | 557.00 | 0.4K |
| 13:29 | 558.00 | 558.00 | 558.00 | 558.00 | 3.4K |
| 13:31 | 558.00 | 560.00 | 558.00 | 560.00 | 7.7K |
| 13:32 | 558.00 | 558.00 | 558.00 | 558.00 | 0.7K |
| 13:34 | 558.00 | 558.00 | 558.00 | 558.00 | 0.7K |
| 13:38 | 560.00 | 560.00 | 560.00 | 560.00 | 1.3K |
| 13:48 | 562.00 | 562.00 | 562.00 | 562.00 | 3.3K |
| 13:49 | 562.00 | 564.00 | 561.89 | 561.89 | 9.4K |
| 13:50 | 568.00 | 568.00 | 568.00 | 568.00 | 3.3K |
| 13:51 | 566.00 | 566.00 | 566.00 | 566.00 | 1.6K |
| 13:55 | 568.00 | 568.00 | 568.00 | 568.00 | 1.0K |
| 13:57 | 570.00 | 570.00 | 570.00 | 570.00 | 3.0K |
| 13:58 | 566.00 | 566.00 | 566.00 | 566.00 | 7.5K |
| 13:59 | 567.81 | 567.81 | 567.81 | 567.81 | 11.5K |
| 14:06 | 570.00 | 570.00 | 570.00 | 570.00 | 3.0K |
| 14:10 | 570.00 | 570.00 | 568.00 | 570.00 | 4.1K |
| 14:11 | 568.00 | 568.00 | 568.00 | 568.00 | 0.0K |
| 14:15 | 570.00 | 570.00 | 566.00 | 566.00 | 3.6K |
| 14:21 | 570.00 | 572.00 | 570.00 | 572.00 | 4.3K |
| 14:22 | 570.00 | 570.00 | 569.60 | 569.60 | 18.3K |
| 14:23 | 572.00 | 572.00 | 572.00 | 572.00 | 0.1K |
| 14:28 | 572.00 | 572.00 | 568.00 | 568.00 | 7.7K |
| 14:31 | 570.00 | 570.00 | 570.00 | 570.00 | 0.0K |
| 14:33 | 570.00 | 570.00 | 570.00 | 570.00 | 0.1K |
| 14:34 | 570.00 | 570.00 | 570.00 | 570.00 | 0.5K |
| 14:35 | 570.00 | 574.00 | 570.00 | 574.00 | 5.7K |
| 14:36 | 572.00 | 574.00 | 572.00 | 574.00 | 3.4K |
| 14:37 | 574.00 | 574.00 | 574.00 | 574.00 | 3.3K |
| 14:38 | 574.00 | 578.00 | 574.00 | 578.00 | 6.0K |
| 14:39 | 582.00 | 582.00 | 576.00 | 576.00 | 11.4K |
| 14:41 | 580.00 | 582.00 | 574.30 | 580.00 | 17.5K |
| 14:42 | 580.00 | 580.00 | 580.00 | 580.00 | 0.8K |
| 14:43 | 582.00 | 582.00 | 582.00 | 582.00 | 0.3K |
| 14:46 | 582.00 | 582.00 | 582.00 | 582.00 | 0.2K |
| 14:51 | 584.00 | 584.00 | 584.00 | 584.00 | 2.5K |
| 14:53 | 582.00 | 582.00 | 582.00 | 582.00 | 6.9K |
| 14:54 | 584.00 | 584.00 | 582.00 | 582.00 | 4.0K |
| 14:58 | 584.00 | 584.00 | 584.00 | 584.00 | 0.0K |
| 14:59 | 584.00 | 584.00 | 584.00 | 584.00 | 0.0K |
| 15:00 | 584.00 | 584.00 | 584.00 | 584.00 | 0.2K |
| 15:01 | 584.00 | 584.00 | 584.00 | 584.00 | 0.5K |
| 15:05 | 588.00 | 588.00 | 588.00 | 588.00 | 0.8K |
| 15:07 | 586.00 | 586.00 | 586.00 | 586.00 | 12.3K |
| 15:12 | 586.00 | 586.00 | 586.00 | 586.00 | 0.7K |
| 15:15 | 588.00 | 588.00 | 588.00 | 588.00 | 0.0K |
| 15:17 | 588.00 | 588.00 | 588.00 | 588.00 | 1.6K |
| 15:20 | 588.00 | 588.00 | 588.00 | 588.00 | 5.1K |
| 15:29 | 586.40 | 586.40 | 584.00 | 584.00 | 3.1K |
| 15:35 | 584.00 | 584.00 | 584.00 | 584.00 | 0.1K |
| 15:36 | 584.00 | 584.00 | 584.00 | 584.00 | 1.5K |
| 15:38 | 584.00 | 584.00 | 582.00 | 582.00 | 3.6K |
| 15:39 | 580.00 | 582.00 | 580.00 | 582.00 | 0.2K |
| 15:40 | 582.00 | 582.00 | 582.00 | 582.00 | 0.4K |
| 15:41 | 584.00 | 584.00 | 582.00 | 582.00 | 0.6K |
| 15:43 | 580.00 | 580.00 | 580.00 | 580.00 | 0.0K |
| 15:45 | 582.00 | 582.00 | 582.00 | 582.00 | 1.4K |
| 15:46 | 576.00 | 576.00 | 576.00 | 576.00 | 5.3K |
| 15:47 | 574.00 | 576.00 | 574.00 | 576.00 | 1.1K |
| 15:49 | 576.00 | 576.00 | 576.00 | 576.00 | 0.1K |
| 15:50 | 576.00 | 578.00 | 576.00 | 578.00 | 5.4K |
| 15:52 | 580.00 | 580.00 | 580.00 | 580.00 | 0.1K |
| 15:54 | 578.00 | 578.00 | 578.00 | 578.00 | 0.6K |
| 15:55 | 578.00 | 578.00 | 578.00 | 578.00 | 8.1K |
| 15:56 | 578.00 | 578.00 | 578.00 | 578.00 | 8.2K |
| 16:00 | 578.00 | 578.00 | 578.00 | 578.00 | 1.2K |
| 16:03 | 578.00 | 578.00 | 578.00 | 578.00 | 0.8K |
| 16:04 | 580.00 | 580.00 | 578.00 | 578.00 | 2.3K |
| 16:09 | 582.00 | 582.00 | 582.00 | 582.00 | 0.5K |
| 16:12 | 580.00 | 580.00 | 580.00 | 580.00 | 6.2K |
| 16:13 | 580.00 | 580.00 | 580.00 | 580.00 | 9.1K |
| 16:14 | 580.00 | 580.00 | 580.00 | 580.00 | 0.2K |
| 16:15 | 580.00 | 580.00 | 580.00 | 580.00 | 3.8K |
| 16:16 | 582.00 | 582.00 | 580.00 | 580.00 | 0.5K |
| 16:17 | 580.00 | 580.00 | 580.00 | 580.00 | 1.6K |
| 16:23 | 582.00 | 582.00 | 582.00 | 582.00 | 2.6K |
| 16:24 | 582.00 | 582.00 | 582.00 | 582.00 | 0.8K |
| 16:25 | 580.00 | 584.00 | 580.00 | 584.00 | 0.2K |
| 16:26 | 582.00 | 582.00 | 582.00 | 582.00 | 0.2K |
| 16:28 | 580.00 | 582.00 | 580.00 | 582.00 | 1.1K |
| 16:29 | 582.00 | 582.00 | 582.00 | 582.00 | 0.0K |
| 16:35 | 580.00 | 580.00 | 580.00 | 580.00 | 20.2K |