84.28
Last Update: 2025-09-26
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:30 | 85.06 | 85.25 | 85.06 | 85.25 | 12.0K |
09:32 | 85.19 | 85.20 | 85.16 | 85.19 | 7.8K |
09:33 | 85.17 | 85.17 | 85.17 | 85.17 | 2.3K |
09:36 | 85.19 | 85.19 | 85.19 | 85.19 | 1.4K |
09:38 | 85.24 | 85.24 | 85.24 | 85.24 | 0.6K |
09:43 | 85.28 | 85.28 | 85.26 | 85.26 | 0.7K |
09:44 | 85.25 | 85.25 | 85.25 | 85.25 | 1.3K |
09:51 | 85.26 | 85.26 | 85.26 | 85.26 | 0.2K |
09:53 | 85.27 | 85.27 | 85.26 | 85.26 | 1.1K |
09:55 | 85.25 | 85.26 | 85.25 | 85.26 | 0.4K |
09:57 | 85.27 | 85.27 | 85.27 | 85.27 | 0.4K |
10:00 | 85.28 | 85.28 | 85.26 | 85.26 | 1.2K |
10:04 | 85.28 | 85.28 | 85.28 | 85.28 | 0.3K |
10:05 | 85.26 | 85.27 | 85.25 | 85.27 | 3.0K |
10:06 | 85.27 | 85.27 | 85.26 | 85.26 | 4.4K |
10:07 | 85.25 | 85.27 | 85.25 | 85.27 | 6.0K |
10:10 | 85.23 | 85.23 | 85.23 | 85.23 | 1.6K |
10:12 | 85.25 | 85.25 | 85.25 | 85.25 | 2.9K |
10:13 | 85.25 | 85.25 | 85.25 | 85.25 | 0.4K |
10:14 | 85.26 | 85.26 | 85.26 | 85.26 | 3.0K |
10:15 | 85.27 | 85.27 | 85.25 | 85.25 | 0.8K |
10:16 | 85.23 | 85.23 | 85.23 | 85.23 | 2.1K |
10:23 | 85.27 | 85.27 | 85.27 | 85.27 | 0.1K |
10:25 | 85.27 | 85.27 | 85.27 | 85.27 | 1.1K |
10:28 | 85.29 | 85.29 | 85.29 | 85.29 | 0.2K |
10:29 | 85.30 | 85.30 | 85.30 | 85.30 | 0.1K |
10:30 | 85.28 | 85.28 | 85.28 | 85.28 | 3.3K |
10:36 | 85.29 | 85.29 | 85.29 | 85.29 | 1.3K |
10:39 | 85.31 | 85.31 | 85.31 | 85.31 | 2.8K |
10:46 | 85.35 | 85.35 | 85.35 | 85.35 | 2.1K |
10:56 | 85.34 | 85.34 | 85.34 | 85.34 | 0.9K |
11:03 | 85.39 | 85.39 | 85.39 | 85.39 | 0.2K |
11:04 | 85.40 | 85.40 | 85.39 | 85.39 | 0.4K |
11:08 | 85.37 | 85.37 | 85.36 | 85.36 | 0.9K |
11:09 | 85.34 | 85.34 | 85.34 | 85.34 | 1.9K |
11:16 | 85.34 | 85.34 | 85.34 | 85.34 | 0.2K |
11:17 | 85.34 | 85.35 | 85.34 | 85.35 | 1.1K |
11:18 | 85.37 | 85.37 | 85.37 | 85.37 | 0.5K |
11:19 | 85.38 | 85.39 | 85.38 | 85.39 | 0.3K |
11:20 | 85.37 | 85.37 | 85.37 | 85.37 | 1.5K |
11:21 | 85.36 | 85.36 | 85.36 | 85.36 | 0.2K |
11:22 | 85.34 | 85.34 | 85.34 | 85.34 | 1.7K |
11:23 | 85.34 | 85.34 | 85.34 | 85.34 | 2.2K |
11:25 | 85.34 | 85.34 | 85.34 | 85.34 | 0.2K |
11:26 | 85.33 | 85.33 | 85.33 | 85.33 | 1.4K |
11:27 | 85.33 | 85.33 | 85.33 | 85.33 | 0.4K |
11:28 | 85.33 | 85.33 | 85.32 | 85.32 | 3.6K |
11:31 | 85.37 | 85.37 | 85.37 | 85.37 | 0.8K |
11:33 | 85.36 | 85.36 | 85.36 | 85.36 | 1.8K |
11:34 | 85.37 | 85.37 | 85.35 | 85.35 | 3.4K |
11:35 | 85.28 | 85.28 | 85.28 | 85.28 | 167.7K |
11:36 | 85.33 | 85.33 | 85.33 | 85.33 | 3.1K |
11:38 | 85.33 | 85.33 | 85.33 | 85.33 | 0.2K |
11:39 | 85.32 | 85.32 | 85.30 | 85.30 | 3.0K |
11:41 | 85.28 | 85.29 | 85.28 | 85.29 | 1.4K |
11:43 | 85.26 | 85.26 | 85.26 | 85.26 | 1.2K |
11:44 | 85.25 | 85.25 | 85.25 | 85.25 | 1.6K |
11:46 | 85.26 | 85.26 | 85.26 | 85.26 | 0.5K |
11:47 | 85.27 | 85.27 | 85.27 | 85.27 | 0.1K |
11:48 | 85.27 | 85.27 | 85.27 | 85.27 | 0.6K |
11:49 | 85.30 | 85.30 | 85.30 | 85.30 | 2.0K |
11:51 | 85.31 | 85.31 | 85.31 | 85.31 | 1.9K |
11:54 | 85.32 | 85.32 | 85.32 | 85.32 | 2.3K |
11:55 | 85.32 | 85.32 | 85.32 | 85.31 | 1.1K |
11:58 | 85.29 | 85.29 | 85.29 | 85.29 | 2.5K |
12:09 | 85.28 | 85.28 | 85.28 | 85.28 | 2.0K |
12:19 | 85.28 | 85.28 | 85.28 | 85.28 | 0.8K |
12:22 | 85.27 | 85.28 | 85.27 | 85.28 | 0.5K |
12:25 | 85.28 | 85.28 | 85.28 | 85.28 | 1.2K |
12:27 | 85.25 | 85.25 | 85.25 | 85.25 | 1.2K |
12:28 | 85.25 | 85.25 | 85.25 | 85.25 | 0.2K |
12:30 | 85.25 | 85.25 | 85.25 | 85.25 | 2.5K |
12:32 | 85.26 | 85.27 | 85.26 | 85.27 | 0.7K |
12:35 | 85.26 | 85.26 | 85.25 | 85.25 | 0.7K |
12:36 | 85.26 | 85.26 | 85.26 | 85.26 | 0.1K |
12:37 | 85.26 | 85.26 | 85.26 | 85.26 | 0.1K |
12:38 | 85.26 | 85.26 | 85.26 | 85.26 | 0.7K |
12:40 | 85.27 | 85.27 | 85.27 | 85.27 | 2.7K |
12:42 | 85.28 | 85.29 | 85.28 | 85.29 | 0.6K |
12:43 | 85.29 | 85.29 | 85.29 | 85.29 | 1.5K |
12:45 | 85.28 | 85.28 | 85.28 | 85.28 | 0.9K |
12:46 | 85.28 | 85.28 | 85.28 | 85.28 | 0.1K |
12:48 | 85.28 | 85.28 | 85.28 | 85.28 | 1.4K |
12:50 | 85.29 | 85.29 | 85.29 | 85.29 | 0.8K |
12:53 | 85.28 | 85.28 | 85.28 | 85.28 | 0.6K |
12:54 | 85.28 | 85.28 | 85.26 | 85.26 | 2.9K |
12:56 | 85.27 | 85.27 | 85.27 | 85.27 | 0.4K |
12:57 | 85.27 | 85.27 | 85.27 | 85.27 | 0.6K |
13:00 | 85.27 | 85.27 | 85.27 | 85.27 | 0.5K |
13:05 | 85.27 | 85.27 | 85.27 | 85.27 | 13.1K |
13:06 | 85.26 | 85.27 | 85.26 | 85.27 | 5.1K |
13:07 | 85.28 | 85.28 | 85.28 | 85.28 | 3.4K |
13:11 | 85.29 | 85.29 | 85.29 | 85.29 | 0.4K |
13:14 | 85.29 | 85.29 | 85.29 | 85.29 | 1.7K |
13:16 | 85.30 | 85.30 | 85.30 | 85.30 | 0.3K |
13:17 | 85.30 | 85.30 | 85.30 | 85.30 | 0.5K |
13:22 | 85.28 | 85.28 | 85.28 | 85.28 | 2.8K |
13:23 | 85.29 | 85.29 | 85.29 | 85.29 | 1.2K |
13:26 | 85.28 | 85.28 | 85.28 | 85.28 | 4.4K |
13:27 | 85.29 | 85.30 | 85.29 | 85.30 | 5.8K |
13:30 | 85.30 | 85.30 | 85.30 | 85.30 | 0.5K |
13:31 | 85.30 | 85.30 | 85.30 | 85.30 | 2.4K |
13:32 | 85.30 | 85.30 | 85.30 | 85.30 | 0.7K |
13:33 | 85.31 | 85.31 | 85.31 | 85.31 | 0.2K |
13:34 | 85.30 | 85.30 | 85.30 | 85.30 | 1.1K |
13:35 | 85.30 | 85.30 | 85.30 | 85.30 | 1.1K |
13:36 | 85.30 | 85.30 | 85.30 | 85.30 | 0.4K |
13:38 | 85.30 | 85.30 | 85.30 | 85.29 | 0.2K |
13:39 | 85.30 | 85.30 | 85.30 | 85.30 | 0.2K |
13:40 | 85.30 | 85.30 | 85.30 | 85.30 | 3.0K |
13:42 | 85.30 | 85.30 | 85.30 | 85.30 | 0.4K |
13:46 | 85.30 | 85.30 | 85.30 | 85.30 | 1.1K |
13:48 | 85.30 | 85.30 | 85.30 | 85.30 | 0.3K |
13:52 | 85.30 | 85.30 | 85.30 | 85.30 | 0.2K |
13:53 | 85.30 | 85.30 | 85.30 | 85.30 | 0.5K |
13:55 | 85.31 | 85.32 | 85.31 | 85.32 | 13.8K |
13:58 | 85.32 | 85.32 | 85.32 | 85.32 | 1.0K |
14:02 | 85.32 | 85.32 | 85.32 | 85.32 | 1.1K |
14:05 | 85.30 | 85.30 | 85.30 | 85.30 | 1.1K |
14:12 | 85.30 | 85.30 | 85.30 | 85.30 | 0.2K |
14:13 | 85.31 | 85.31 | 85.31 | 85.31 | 0.2K |
14:16 | 85.31 | 85.31 | 85.31 | 85.31 | 1.9K |
14:18 | 85.29 | 85.30 | 85.29 | 85.30 | 0.5K |
14:19 | 85.30 | 85.30 | 85.30 | 85.30 | 1.4K |
14:23 | 85.30 | 85.30 | 85.30 | 85.30 | 0.5K |
14:28 | 85.32 | 85.32 | 85.32 | 85.32 | 0.2K |
14:29 | 85.31 | 85.31 | 85.31 | 85.31 | 2.4K |
14:32 | 85.32 | 85.32 | 85.32 | 85.32 | 0.5K |
14:38 | 85.32 | 85.32 | 85.31 | 85.31 | 1.6K |
14:39 | 85.32 | 85.32 | 85.32 | 85.32 | 0.9K |
14:44 | 85.31 | 85.31 | 85.31 | 85.31 | 0.2K |
14:48 | 85.31 | 85.31 | 85.31 | 85.31 | 0.5K |
14:50 | 85.31 | 85.32 | 85.31 | 85.32 | 0.5K |
14:52 | 85.32 | 85.33 | 85.32 | 85.33 | 2.1K |
14:55 | 85.33 | 85.33 | 85.33 | 85.33 | 0.6K |
14:56 | 85.32 | 85.33 | 85.32 | 85.33 | 0.8K |
14:57 | 85.32 | 85.32 | 85.32 | 85.32 | 1.0K |
14:58 | 85.31 | 85.31 | 85.31 | 85.31 | 0.8K |
15:00 | 85.30 | 85.30 | 85.30 | 85.30 | 0.4K |
15:03 | 85.28 | 85.28 | 85.28 | 85.28 | 1.1K |
15:04 | 85.28 | 85.28 | 85.28 | 85.28 | 2.4K |
15:06 | 85.29 | 85.29 | 85.29 | 85.29 | 0.3K |
15:08 | 85.28 | 85.28 | 85.28 | 85.28 | 1.1K |
15:09 | 85.28 | 85.28 | 85.28 | 85.28 | 4.5K |
15:11 | 85.28 | 85.28 | 85.28 | 85.28 | 1.7K |
15:15 | 85.28 | 85.28 | 85.28 | 85.28 | 1.1K |
15:17 | 85.28 | 85.28 | 85.28 | 85.28 | 0.4K |
15:18 | 85.29 | 85.29 | 85.28 | 85.28 | 1.1K |
15:19 | 85.28 | 85.28 | 85.28 | 85.28 | 2.5K |
15:23 | 85.27 | 85.28 | 85.27 | 85.28 | 2.5K |
15:26 | 85.28 | 85.29 | 85.28 | 85.29 | 0.6K |
15:27 | 85.29 | 85.29 | 85.29 | 85.29 | 0.5K |
15:29 | 85.29 | 85.29 | 85.29 | 85.29 | 1.1K |
15:33 | 85.30 | 85.30 | 85.30 | 85.30 | 0.1K |
15:34 | 85.30 | 85.30 | 85.30 | 85.30 | 0.3K |
15:35 | 85.30 | 85.30 | 85.30 | 85.30 | 1.3K |
15:36 | 85.31 | 85.31 | 85.31 | 85.31 | 0.9K |
15:37 | 85.31 | 85.31 | 85.31 | 85.31 | 1.5K |
15:38 | 85.31 | 85.31 | 85.31 | 85.31 | 0.2K |
15:39 | 85.31 | 85.31 | 85.31 | 85.31 | 0.8K |
15:40 | 85.31 | 85.31 | 85.31 | 85.31 | 0.6K |
15:41 | 85.31 | 85.31 | 85.31 | 85.31 | 2.3K |
15:42 | 85.32 | 85.32 | 85.32 | 85.32 | 0.5K |
15:43 | 85.32 | 85.32 | 85.32 | 85.32 | 3.9K |
15:45 | 85.32 | 85.32 | 85.32 | 85.32 | 0.1K |
15:46 | 85.31 | 85.31 | 85.31 | 85.31 | 1.2K |
15:49 | 85.31 | 85.31 | 85.31 | 85.31 | 2.0K |
15:50 | 85.31 | 85.31 | 85.31 | 85.31 | 4.6K |
15:51 | 85.30 | 85.30 | 85.30 | 85.30 | 1.1K |
15:54 | 85.30 | 85.30 | 85.30 | 85.30 | 2.7K |
15:56 | 85.30 | 85.30 | 85.30 | 85.30 | 0.7K |
15:57 | 85.30 | 85.31 | 85.30 | 85.31 | 5.7K |
15:58 | 85.32 | 85.32 | 85.30 | 85.30 | 6.7K |
15:59 | 85.31 | 85.34 | 85.29 | 85.34 | 37.8K |