84.28
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:31 | 84.04 | 84.05 | 84.01 | 84.01 | 7.8K |
| 09:33 | 84.02 | 84.02 | 84.02 | 84.02 | 1.3K |
| 09:35 | 84.01 | 84.01 | 84.01 | 84.01 | 0.3K |
| 09:37 | 84.02 | 84.02 | 84.02 | 84.02 | 1.5K |
| 09:38 | 84.02 | 84.02 | 84.00 | 84.00 | 1.2K |
| 09:40 | 84.06 | 84.06 | 84.06 | 84.06 | 0.1K |
| 09:42 | 84.08 | 84.08 | 84.06 | 84.06 | 2.9K |
| 09:46 | 84.05 | 84.05 | 84.05 | 84.05 | 0.6K |
| 09:47 | 84.03 | 84.03 | 84.03 | 84.03 | 0.8K |
| 09:48 | 84.03 | 84.03 | 84.03 | 84.03 | 0.6K |
| 09:49 | 84.00 | 84.00 | 84.00 | 84.00 | 3.0K |
| 09:50 | 83.99 | 83.99 | 83.98 | 83.99 | 3.7K |
| 09:51 | 83.98 | 83.98 | 83.98 | 83.98 | 0.1K |
| 09:52 | 83.97 | 83.97 | 83.97 | 83.97 | 0.6K |
| 09:53 | 83.97 | 83.97 | 83.97 | 83.97 | 0.1K |
| 09:54 | 83.95 | 83.96 | 83.95 | 83.96 | 1.7K |
| 09:55 | 83.93 | 83.93 | 83.92 | 83.92 | 1.4K |
| 09:57 | 83.90 | 83.90 | 83.90 | 83.90 | 1.0K |
| 09:58 | 83.90 | 83.90 | 83.90 | 83.90 | 0.4K |
| 09:59 | 83.92 | 83.92 | 83.92 | 83.92 | 1.2K |
| 10:00 | 83.97 | 83.97 | 83.97 | 83.97 | 0.5K |
| 10:02 | 83.98 | 83.98 | 83.98 | 83.98 | 0.2K |
| 10:03 | 83.95 | 83.95 | 83.95 | 83.95 | 0.1K |
| 10:04 | 83.96 | 83.98 | 83.96 | 83.98 | 1.0K |
| 10:06 | 83.98 | 83.98 | 83.98 | 83.98 | 0.1K |
| 10:07 | 83.99 | 83.99 | 83.99 | 83.99 | 0.6K |
| 10:09 | 84.00 | 84.00 | 83.99 | 83.99 | 2.2K |
| 10:10 | 84.00 | 84.00 | 83.99 | 83.99 | 1.4K |
| 10:11 | 84.00 | 84.00 | 84.00 | 84.00 | 0.5K |
| 10:12 | 83.98 | 83.98 | 83.98 | 83.98 | 0.8K |
| 10:13 | 83.97 | 83.98 | 83.97 | 83.97 | 0.7K |
| 10:14 | 83.97 | 83.97 | 83.97 | 83.97 | 1.2K |
| 10:16 | 83.97 | 83.97 | 83.97 | 83.97 | 0.3K |
| 10:17 | 83.95 | 83.96 | 83.95 | 83.96 | 1.4K |
| 10:18 | 83.94 | 83.94 | 83.94 | 83.94 | 1.1K |
| 10:22 | 84.01 | 84.01 | 84.00 | 84.00 | 0.5K |
| 10:25 | 84.05 | 84.05 | 84.05 | 84.05 | 1.1K |
| 10:27 | 84.07 | 84.07 | 84.07 | 84.07 | 0.5K |
| 10:28 | 84.04 | 84.04 | 84.04 | 84.04 | 0.5K |
| 10:29 | 84.04 | 84.04 | 84.04 | 84.04 | 0.2K |
| 10:30 | 84.05 | 84.05 | 84.05 | 84.05 | 0.9K |
| 10:32 | 84.01 | 84.01 | 84.01 | 84.01 | 1.2K |
| 10:37 | 84.04 | 84.04 | 84.04 | 84.04 | 0.6K |
| 10:40 | 84.00 | 84.00 | 84.00 | 84.00 | 3.6K |
| 10:42 | 84.03 | 84.03 | 84.03 | 84.03 | 1.2K |
| 10:43 | 84.01 | 84.01 | 84.01 | 84.01 | 0.8K |
| 10:44 | 84.02 | 84.02 | 83.97 | 83.97 | 1.3K |
| 10:45 | 83.97 | 83.97 | 83.97 | 83.97 | 1.1K |
| 10:46 | 83.99 | 83.99 | 83.99 | 83.99 | 0.9K |
| 10:47 | 83.99 | 83.99 | 83.98 | 83.98 | 1.2K |
| 10:49 | 83.97 | 83.97 | 83.97 | 83.97 | 1.3K |
| 10:50 | 83.96 | 83.96 | 83.96 | 83.96 | 3.8K |
| 10:54 | 84.00 | 84.00 | 84.00 | 84.00 | 1.2K |
| 10:56 | 84.01 | 84.01 | 84.01 | 84.01 | 0.4K |
| 10:57 | 84.00 | 84.00 | 84.00 | 84.00 | 1.2K |
| 11:02 | 84.00 | 84.00 | 84.00 | 84.00 | 1.3K |
| 11:03 | 84.00 | 84.00 | 84.00 | 84.00 | 0.5K |
| 11:04 | 84.02 | 84.02 | 84.02 | 84.02 | 1.7K |
| 11:08 | 84.00 | 84.00 | 84.00 | 84.00 | 0.1K |
| 11:09 | 84.00 | 84.00 | 84.00 | 84.00 | 0.3K |
| 11:10 | 84.01 | 84.01 | 84.01 | 84.01 | 0.8K |
| 11:11 | 84.03 | 84.03 | 84.03 | 84.03 | 0.7K |
| 11:13 | 84.04 | 84.04 | 84.03 | 84.04 | 3.7K |
| 11:14 | 84.04 | 84.04 | 84.04 | 84.04 | 2.0K |
| 11:15 | 84.06 | 84.06 | 84.06 | 84.06 | 1.8K |
| 11:18 | 84.08 | 84.08 | 84.08 | 84.08 | 0.4K |
| 11:19 | 84.06 | 84.08 | 84.06 | 84.08 | 2.4K |
| 11:20 | 84.06 | 84.06 | 84.06 | 84.06 | 1.7K |
| 11:21 | 84.06 | 84.06 | 84.06 | 84.06 | 0.8K |
| 11:22 | 84.06 | 84.06 | 84.06 | 84.05 | 1.0K |
| 11:23 | 84.08 | 84.08 | 84.08 | 84.08 | 0.2K |
| 11:24 | 84.07 | 84.07 | 84.05 | 84.05 | 2.9K |
| 11:26 | 84.06 | 84.06 | 84.06 | 84.06 | 2.5K |
| 11:28 | 84.09 | 84.09 | 84.08 | 84.08 | 0.7K |
| 11:29 | 84.08 | 84.08 | 84.08 | 84.08 | 0.6K |
| 11:30 | 84.10 | 84.10 | 84.10 | 84.10 | 0.8K |
| 11:32 | 84.11 | 84.11 | 84.11 | 84.11 | 0.9K |
| 11:41 | 84.13 | 84.13 | 84.13 | 84.13 | 2.0K |
| 11:43 | 84.12 | 84.13 | 84.12 | 84.13 | 7.5K |
| 11:46 | 84.14 | 84.14 | 84.14 | 84.14 | 0.9K |
| 11:47 | 84.15 | 84.15 | 84.15 | 84.15 | 0.4K |
| 11:48 | 84.15 | 84.16 | 84.15 | 84.16 | 1.1K |
| 11:50 | 84.13 | 84.13 | 84.13 | 84.12 | 0.2K |
| 11:52 | 84.13 | 84.13 | 84.13 | 84.13 | 3.7K |
| 11:55 | 84.10 | 84.10 | 84.10 | 84.10 | 0.6K |
| 11:56 | 84.10 | 84.11 | 84.10 | 84.11 | 2.7K |
| 11:57 | 84.11 | 84.11 | 84.11 | 84.11 | 0.7K |
| 11:59 | 84.10 | 84.11 | 84.10 | 84.11 | 1.1K |
| 12:00 | 84.11 | 84.11 | 84.10 | 84.10 | 3.4K |
| 12:01 | 84.10 | 84.10 | 84.10 | 84.10 | 0.2K |
| 12:02 | 84.09 | 84.09 | 84.09 | 84.09 | 1.5K |
| 12:04 | 84.08 | 84.08 | 84.08 | 84.08 | 0.6K |
| 12:05 | 84.09 | 84.09 | 84.09 | 84.09 | 2.5K |
| 12:06 | 84.11 | 84.11 | 84.11 | 84.11 | 0.3K |
| 12:08 | 84.13 | 84.13 | 84.13 | 84.13 | 0.3K |
| 12:09 | 84.14 | 84.14 | 84.14 | 84.14 | 1.3K |
| 12:10 | 84.13 | 84.13 | 84.13 | 84.13 | 0.5K |
| 12:15 | 84.13 | 84.13 | 84.13 | 84.13 | 0.5K |
| 12:17 | 84.14 | 84.14 | 84.14 | 84.14 | 0.2K |
| 12:18 | 84.15 | 84.15 | 84.15 | 84.15 | 0.5K |
| 12:19 | 84.15 | 84.15 | 84.15 | 84.15 | 0.4K |
| 12:20 | 84.13 | 84.13 | 84.13 | 84.13 | 1.3K |
| 12:21 | 84.13 | 84.13 | 84.13 | 84.13 | 0.9K |
| 12:24 | 84.14 | 84.14 | 84.14 | 84.14 | 0.9K |
| 12:26 | 84.16 | 84.16 | 84.14 | 84.15 | 4.2K |
| 12:28 | 84.15 | 84.15 | 84.15 | 84.15 | 1.1K |
| 12:29 | 84.14 | 84.14 | 84.14 | 84.14 | 0.3K |
| 12:30 | 84.14 | 84.14 | 84.14 | 84.14 | 0.6K |
| 12:32 | 84.15 | 84.16 | 84.15 | 84.16 | 1.7K |
| 12:42 | 84.19 | 84.19 | 84.19 | 84.19 | 0.1K |
| 12:43 | 84.18 | 84.18 | 84.18 | 84.18 | 0.7K |
| 12:44 | 84.19 | 84.19 | 84.19 | 84.18 | 0.6K |
| 12:45 | 84.19 | 84.19 | 84.19 | 84.19 | 0.7K |
| 12:47 | 84.17 | 84.17 | 84.17 | 84.17 | 0.4K |
| 12:48 | 84.18 | 84.18 | 84.18 | 84.18 | 0.7K |
| 12:51 | 84.17 | 84.17 | 84.17 | 84.17 | 0.7K |
| 12:53 | 84.15 | 84.15 | 84.15 | 84.15 | 0.4K |
| 12:54 | 84.16 | 84.16 | 84.16 | 84.16 | 0.6K |
| 12:59 | 84.17 | 84.17 | 84.16 | 84.16 | 0.8K |
| 13:06 | 84.18 | 84.18 | 84.17 | 84.17 | 4.2K |
| 13:07 | 84.18 | 84.18 | 84.18 | 84.18 | 2.6K |
| 13:21 | 84.20 | 84.20 | 84.18 | 84.18 | 1.5K |
| 13:23 | 84.20 | 84.20 | 84.20 | 84.20 | 0.1K |
| 13:24 | 84.19 | 84.19 | 84.19 | 84.19 | 1.3K |
| 13:29 | 84.18 | 84.18 | 84.18 | 84.18 | 1.6K |
| 13:31 | 84.20 | 84.21 | 84.20 | 84.21 | 0.3K |
| 13:32 | 84.21 | 84.21 | 84.21 | 84.21 | 1.2K |
| 13:34 | 84.23 | 84.23 | 84.23 | 84.23 | 0.5K |
| 13:35 | 84.23 | 84.23 | 84.23 | 84.23 | 1.3K |
| 13:37 | 84.23 | 84.23 | 84.22 | 84.22 | 0.8K |
| 13:39 | 84.22 | 84.22 | 84.22 | 84.22 | 0.4K |
| 13:41 | 84.22 | 84.22 | 84.21 | 84.21 | 2.7K |
| 13:48 | 84.21 | 84.21 | 84.21 | 84.21 | 1.7K |
| 13:53 | 84.23 | 84.23 | 84.23 | 84.23 | 0.7K |
| 13:57 | 84.23 | 84.23 | 84.23 | 84.23 | 0.3K |
| 13:58 | 84.23 | 84.23 | 84.23 | 84.23 | 1.5K |
| 14:06 | 84.23 | 84.23 | 84.23 | 84.23 | 0.2K |
| 14:08 | 84.23 | 84.23 | 84.23 | 84.23 | 1.3K |
| 14:09 | 84.24 | 84.24 | 84.24 | 84.24 | 0.9K |
| 14:10 | 84.23 | 84.23 | 84.23 | 84.23 | 0.7K |
| 14:12 | 84.24 | 84.24 | 84.24 | 84.24 | 0.2K |
| 14:15 | 84.25 | 84.25 | 84.25 | 84.25 | 0.8K |
| 14:18 | 84.25 | 84.25 | 84.25 | 84.25 | 1.0K |
| 14:24 | 84.26 | 84.27 | 84.26 | 84.27 | 0.8K |
| 14:25 | 84.28 | 84.28 | 84.28 | 84.28 | 0.7K |
| 14:30 | 84.29 | 84.29 | 84.29 | 84.29 | 1.6K |
| 14:31 | 84.29 | 84.29 | 84.29 | 84.28 | 0.8K |
| 14:32 | 84.30 | 84.30 | 84.30 | 84.30 | 3.0K |
| 14:33 | 84.28 | 84.28 | 84.28 | 84.28 | 0.5K |
| 14:34 | 84.29 | 84.29 | 84.29 | 84.29 | 1.6K |
| 14:36 | 84.28 | 84.28 | 84.28 | 84.28 | 0.1K |
| 14:37 | 84.28 | 84.28 | 84.28 | 84.28 | 0.9K |
| 14:38 | 84.29 | 84.29 | 84.29 | 84.29 | 0.2K |
| 14:40 | 84.28 | 84.29 | 84.28 | 84.29 | 1.6K |
| 14:42 | 84.29 | 84.29 | 84.29 | 84.29 | 0.1K |
| 14:43 | 84.29 | 84.29 | 84.29 | 84.29 | 0.4K |
| 14:45 | 84.29 | 84.29 | 84.28 | 84.28 | 1.0K |
| 14:47 | 84.29 | 84.29 | 84.29 | 84.29 | 0.7K |
| 14:50 | 84.30 | 84.30 | 84.29 | 84.29 | 1.1K |
| 14:51 | 84.29 | 84.29 | 84.29 | 84.29 | 0.2K |
| 14:52 | 84.29 | 84.29 | 84.29 | 84.29 | 0.5K |
| 14:57 | 84.27 | 84.27 | 84.27 | 84.27 | 0.2K |
| 14:58 | 84.27 | 84.27 | 84.27 | 84.27 | 0.5K |
| 14:59 | 84.28 | 84.28 | 84.28 | 84.28 | 0.9K |
| 15:01 | 84.27 | 84.27 | 84.27 | 84.27 | 1.2K |
| 15:03 | 84.29 | 84.29 | 84.29 | 84.29 | 0.1K |
| 15:04 | 84.28 | 84.28 | 84.28 | 84.28 | 1.7K |
| 15:05 | 84.28 | 84.28 | 84.28 | 84.28 | 1.5K |
| 15:06 | 84.29 | 84.29 | 84.29 | 84.29 | 0.5K |
| 15:07 | 84.29 | 84.29 | 84.29 | 84.29 | 0.5K |
| 15:10 | 84.29 | 84.29 | 84.29 | 84.29 | 0.5K |
| 15:12 | 84.28 | 84.28 | 84.28 | 84.28 | 0.4K |
| 15:13 | 84.29 | 84.29 | 84.29 | 84.29 | 0.8K |
| 15:14 | 84.30 | 84.30 | 84.30 | 84.30 | 0.4K |
| 15:15 | 84.29 | 84.29 | 84.27 | 84.28 | 2.6K |
| 15:17 | 84.27 | 84.27 | 84.27 | 84.27 | 1.9K |
| 15:18 | 84.28 | 84.28 | 84.28 | 84.28 | 0.1K |
| 15:19 | 84.28 | 84.28 | 84.28 | 84.28 | 1.0K |
| 15:20 | 84.27 | 84.27 | 84.27 | 84.27 | 0.5K |
| 15:21 | 84.27 | 84.27 | 84.27 | 84.27 | 0.2K |
| 15:24 | 84.27 | 84.27 | 84.26 | 84.26 | 0.8K |
| 15:26 | 84.25 | 84.25 | 84.25 | 84.25 | 1.7K |
| 15:28 | 84.24 | 84.24 | 84.24 | 84.24 | 0.5K |
| 15:30 | 84.25 | 84.25 | 84.25 | 84.25 | 0.6K |
| 15:31 | 84.25 | 84.25 | 84.25 | 84.25 | 0.4K |
| 15:32 | 84.25 | 84.25 | 84.25 | 84.25 | 0.3K |
| 15:33 | 84.25 | 84.26 | 84.25 | 84.26 | 1.0K |
| 15:34 | 84.26 | 84.26 | 84.26 | 84.26 | 1.2K |
| 15:40 | 84.25 | 84.25 | 84.25 | 84.25 | 1.9K |
| 15:41 | 84.26 | 84.26 | 84.26 | 84.26 | 0.4K |
| 15:42 | 84.25 | 84.25 | 84.25 | 84.25 | 2.8K |
| 15:43 | 84.24 | 84.25 | 84.24 | 84.25 | 0.5K |
| 15:45 | 84.26 | 84.27 | 84.26 | 84.27 | 5.1K |
| 15:49 | 84.27 | 84.27 | 84.27 | 84.27 | 0.3K |
| 15:50 | 84.26 | 84.28 | 84.26 | 84.28 | 4.7K |
| 15:52 | 84.29 | 84.29 | 84.29 | 84.29 | 1.4K |
| 15:55 | 84.29 | 84.29 | 84.29 | 84.29 | 2.2K |
| 15:57 | 84.30 | 84.30 | 84.30 | 84.30 | 1.1K |
| 15:58 | 84.31 | 84.31 | 84.31 | 84.31 | 0.1K |
| 15:59 | 84.32 | 84.33 | 84.31 | 84.32 | 18.2K |