205.45
Last Update: 2025-10-08
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:00 | 158.10 | 158.66 | 157.98 | 158.54 | 3.8K |
09:05 | 158.58 | 159.08 | 158.58 | 159.08 | 4.5K |
09:10 | 159.20 | 159.26 | 158.88 | 158.88 | 2.1K |
09:15 | 158.92 | 159.02 | 158.86 | 159.00 | 0.9K |
09:20 | 159.02 | 159.26 | 159.00 | 159.26 | 1.4K |
09:25 | 159.20 | 159.34 | 159.14 | 159.14 | 1.5K |
09:30 | 159.28 | 159.38 | 159.12 | 159.38 | 1.0K |
09:35 | 159.42 | 159.46 | 159.18 | 159.18 | 0.3K |
09:40 | 159.22 | 159.32 | 159.22 | 159.28 | 0.7K |
09:45 | 159.28 | 159.38 | 159.24 | 159.38 | 0.3K |
09:50 | 159.36 | 159.40 | 159.36 | 159.40 | 0.3K |
09:55 | 159.36 | 159.42 | 159.36 | 159.42 | 0.1K |
10:00 | 159.42 | 159.42 | 159.22 | 159.24 | 1.0K |
10:05 | 159.28 | 159.28 | 158.96 | 158.96 | 0.8K |
10:10 | 159.06 | 159.20 | 159.06 | 159.20 | 0.1K |
10:15 | 159.26 | 159.26 | 159.10 | 159.10 | 0.4K |
10:20 | 159.10 | 159.20 | 159.06 | 159.06 | 1.1K |
10:25 | 158.92 | 158.92 | 158.72 | 158.72 | 1.0K |
10:30 | 158.78 | 158.98 | 158.78 | 158.92 | 0.5K |
10:35 | 158.96 | 158.96 | 158.76 | 158.84 | 0.7K |
10:40 | 158.74 | 158.86 | 158.72 | 158.74 | 0.9K |
10:45 | 158.66 | 158.68 | 158.52 | 158.56 | 1.6K |
10:50 | 158.60 | 158.60 | 158.56 | 158.58 | 0.4K |
10:55 | 158.62 | 158.66 | 158.62 | 158.66 | 0.2K |
11:00 | 158.68 | 158.90 | 158.68 | 158.90 | 0.7K |
11:05 | 158.80 | 158.84 | 158.72 | 158.84 | 2.3K |
11:10 | 158.82 | 158.82 | 158.74 | 158.74 | 0.9K |
11:15 | 158.74 | 158.84 | 158.74 | 158.82 | 0.9K |
11:20 | 158.84 | 158.92 | 158.84 | 158.92 | 0.8K |
11:25 | 158.88 | 158.90 | 158.86 | 158.90 | 0.3K |
11:30 | 158.92 | 159.00 | 158.92 | 159.00 | 0.1K |
11:35 | 158.98 | 159.00 | 158.98 | 159.00 | 0.1K |
11:40 | 159.00 | 159.00 | 158.96 | 158.98 | 0.3K |
11:45 | 158.90 | 158.92 | 158.74 | 158.78 | 0.6K |
11:50 | 158.84 | 158.90 | 158.84 | 158.90 | 0.0K |
11:55 | 158.78 | 158.82 | 158.78 | 158.78 | 0.8K |
12:00 | 158.74 | 158.86 | 158.74 | 158.82 | 1.7K |
12:05 | 158.76 | 158.80 | 158.76 | 158.78 | 0.4K |
12:10 | 158.80 | 158.80 | 158.76 | 158.78 | 0.5K |
12:15 | 158.80 | 158.80 | 158.80 | 158.80 | 0.2K |
12:20 | 158.84 | 158.88 | 158.84 | 158.88 | 0.6K |
12:25 | 158.86 | 158.86 | 158.84 | 158.84 | 0.1K |
12:30 | 158.74 | 158.84 | 158.74 | 158.80 | 0.4K |
12:35 | 158.84 | 158.84 | 158.76 | 158.76 | 0.5K |
12:45 | 158.76 | 158.84 | 158.76 | 158.82 | 0.2K |
12:50 | 158.86 | 158.90 | 158.86 | 158.88 | 0.2K |
12:55 | 158.92 | 158.92 | 158.84 | 158.84 | 1.1K |
13:00 | 158.86 | 158.88 | 158.84 | 158.88 | 0.3K |
13:05 | 158.88 | 158.92 | 158.82 | 158.84 | 0.6K |
13:10 | 158.82 | 158.86 | 158.82 | 158.82 | 0.4K |
13:15 | 158.74 | 158.74 | 158.74 | 158.74 | 0.1K |
13:20 | 158.72 | 158.72 | 158.66 | 158.68 | 0.7K |
13:25 | 158.68 | 158.70 | 158.66 | 158.70 | 0.7K |
13:30 | 158.72 | 158.78 | 158.68 | 158.78 | 0.4K |
13:35 | 158.76 | 158.84 | 158.72 | 158.72 | 1.9K |
13:40 | 158.66 | 158.66 | 158.56 | 158.62 | 0.7K |
13:45 | 158.62 | 158.72 | 158.56 | 158.72 | 1.3K |
13:50 | 158.76 | 158.78 | 158.72 | 158.72 | 0.3K |
13:55 | 158.76 | 158.78 | 158.74 | 158.74 | 0.9K |
14:00 | 158.80 | 158.80 | 158.72 | 158.76 | 1.9K |
14:05 | 158.78 | 158.80 | 158.76 | 158.78 | 2.5K |
14:10 | 158.78 | 158.82 | 158.78 | 158.82 | 1.9K |
14:15 | 158.84 | 158.88 | 158.80 | 158.88 | 1.9K |
14:20 | 158.90 | 158.96 | 158.90 | 158.90 | 1.5K |
14:25 | 158.92 | 159.02 | 158.92 | 158.94 | 0.9K |
14:30 | 158.96 | 159.14 | 158.94 | 159.00 | 1.0K |
14:35 | 159.00 | 159.02 | 158.94 | 158.98 | 1.3K |
14:40 | 159.00 | 159.00 | 158.94 | 158.96 | 0.5K |
14:45 | 158.86 | 158.86 | 158.82 | 158.82 | 1.7K |
14:50 | 158.88 | 158.88 | 158.76 | 158.76 | 0.5K |
14:55 | 158.88 | 158.88 | 158.82 | 158.86 | 1.6K |
15:00 | 158.86 | 158.86 | 158.78 | 158.80 | 1.1K |
15:05 | 158.80 | 158.88 | 158.74 | 158.74 | 2.4K |
15:10 | 158.72 | 158.78 | 158.68 | 158.70 | 1.3K |
15:15 | 158.62 | 158.64 | 158.56 | 158.60 | 1.5K |
15:20 | 158.60 | 158.60 | 158.42 | 158.42 | 3.2K |
15:25 | 158.48 | 158.48 | 158.46 | 158.46 | 0.4K |
15:30 | 158.38 | 158.40 | 158.34 | 158.38 | 1.1K |
15:35 | 158.40 | 158.40 | 158.40 | 158.40 | 0.4K |
15:40 | 158.28 | 158.32 | 158.26 | 158.28 | 0.4K |
15:45 | 158.22 | 158.22 | 158.22 | 158.22 | 0.4K |
15:50 | 158.22 | 158.22 | 158.08 | 158.08 | 1.4K |
15:55 | 157.98 | 157.98 | 157.90 | 157.90 | 3.4K |
16:00 | 157.92 | 157.96 | 157.90 | 157.90 | 2.0K |
16:05 | 157.92 | 157.96 | 157.60 | 157.60 | 1.6K |
16:10 | 157.54 | 157.70 | 157.50 | 157.50 | 3.4K |
16:15 | 157.40 | 157.40 | 157.16 | 157.16 | 1.4K |
16:20 | 157.06 | 157.06 | 156.80 | 156.92 | 4.5K |
16:25 | 156.94 | 157.28 | 156.94 | 157.24 | 4.0K |
16:30 | 157.32 | 157.76 | 157.32 | 157.44 | 2.0K |
16:35 | 157.42 | 157.44 | 157.24 | 157.24 | 0.9K |
16:40 | 157.26 | 157.26 | 157.14 | 157.18 | 0.3K |
16:45 | 157.26 | 157.42 | 157.26 | 157.42 | 1.9K |
16:50 | 157.44 | 157.46 | 157.32 | 157.36 | 2.7K |
16:55 | 157.26 | 157.38 | 157.22 | 157.34 | 1.0K |
17:00 | 157.30 | 157.30 | 157.04 | 157.06 | 1.1K |
17:05 | 157.12 | 157.16 | 157.10 | 157.10 | 0.2K |
17:10 | 157.14 | 157.14 | 156.94 | 156.98 | 1.2K |
17:15 | 156.98 | 157.10 | 156.86 | 156.92 | 2.3K |
17:20 | 156.94 | 156.98 | 156.88 | 156.88 | 2.4K |
17:25 | 156.92 | 156.92 | 156.82 | 156.82 | 3.2K |
17:30 | 156.92 | 156.92 | 156.92 | 156.92 | 0.1K |
17:35 | 156.56 | 156.56 | 156.56 | 156.56 | 62.1K |