Last Update: 2025-10-03
Time Open Price High Price Low Price Close Price Volume
09:00 131.00 131.00 130.00 130.00 19.4K
09:05 130.00 130.00 130.00 130.00 0.7K
09:10 130.00 130.00 130.00 130.00 0.3K
09:15 131.00 132.00 131.00 132.00 16.0K
09:20 131.00 131.00 131.00 131.00 11.0K
09:25 130.00 131.00 130.00 131.00 0.9K
09:30 131.00 131.00 131.00 131.00 10.7K
09:35 131.00 131.00 131.00 131.00 1.2K
09:40 132.00 132.00 131.00 131.00 10.7K
09:45 131.00 131.00 131.00 131.00 0.5K
09:50 131.00 132.00 131.00 131.00 0.4K
09:55 131.00 131.00 131.00 131.00 0.2K
10:00 131.00 131.00 131.00 131.00 0.4K
10:05 131.00 131.00 131.00 131.00 0.6K
10:10 131.00 131.00 131.00 131.00 0.1K
10:15 131.00 131.00 131.00 131.00 0.1K
10:30 132.00 132.00 131.00 131.00 1.2K
10:45 131.00 131.00 131.00 131.00 3.1K
11:15 131.00 132.00 131.00 132.00 4.3K
11:20 131.00 132.00 131.00 132.00 0.9K
12:30 131.00 131.00 131.00 131.00 27.7K
12:35 131.00 131.00 131.00 131.00 3.3K
12:40 131.00 131.00 131.00 131.00 0.1K
12:45 131.00 131.00 131.00 131.00 3.2K
12:50 131.00 131.00 131.00 131.00 0.2K
12:55 131.00 131.00 131.00 131.00 0.2K
13:35 132.00 132.00 132.00 132.00 0.6K
13:45 132.00 132.00 131.00 131.00 0.6K
13:50 131.00 131.00 131.00 131.00 0.3K
13:55 131.00 131.00 131.00 131.00 0.3K
14:05 131.00 131.00 131.00 131.00 0.1K
14:30 131.00 131.00 131.00 131.00 1.6K
14:40 131.00 131.00 131.00 131.00 2.0K
14:45 131.00 131.00 131.00 131.00 1.0K
14:50 131.00 132.00 131.00 132.00 3.4K
14:55 132.00 132.00 132.00 132.00 0.6K
15:00 132.00 132.00 132.00 132.00 0.6K
15:05 132.00 132.00 132.00 132.00 1.2K
15:10 132.00 132.00 132.00 132.00 2.2K
15:15 132.00 132.00 132.00 132.00 2.6K
15:20 132.00 132.00 131.00 131.00 5.4K
15:30 132.00 132.00 132.00 132.00 9.8K
Date Open Price High Price Low Price Close Price Volume
2025-10-03 131.00 132.00 130.00 132.00 0.1M
2025-10-02 130.00 132.00 129.00 130.00 0.3M
2025-10-01 133.00 133.00 130.00 130.00 0.3M
2025-09-30 132.00 134.00 132.00 134.00 0.1M
2025-09-29 135.00 135.00 132.00 132.00 0.2M
2025-09-26 135.00 137.00 133.00 136.00 0.2M
2025-09-25 135.00 136.00 134.00 134.00 0.2M
2025-09-24 136.00 136.00 134.00 135.00 0.3M
2025-09-22 135.00 142.00 135.00 136.00 0.6M
2025-09-19 141.00 142.00 131.00 131.00 1.3M
2025-09-18 140.00 142.00 139.00 140.00 0.3M
2025-09-17 144.00 146.00 141.00 141.00 0.3M
2025-09-16 146.00 150.00 143.00 143.00 0.6M
2025-09-12 150.00 151.00 146.00 146.00 0.5M
2025-09-11 156.00 157.00 148.00 148.00 0.7M
2025-09-10 163.00 163.00 151.00 156.00 0.9M
2025-09-09 158.00 168.00 157.00 166.00 1.5M
2025-09-08 154.00 157.00 153.00 157.00 0.2M
2025-09-05 152.00 153.00 150.00 153.00 0.1M
2025-09-04 150.00 152.00 150.00 152.00 0.1M
2025-09-03 154.00 155.00 150.00 150.00 0.2M
2025-09-02 155.00 157.00 153.00 155.00 0.3M
2025-09-01 148.00 157.00 147.00 155.00 0.7M
2025-08-29 149.00 150.00 147.00 147.00 0.2M
2025-08-28 149.00 151.00 148.00 151.00 0.2M
2025-08-27 151.00 151.00 147.00 150.00 0.2M
2025-08-26 149.00 155.00 148.00 151.00 0.3M
2025-08-25 150.00 152.00 148.00 150.00 0.3M
2025-08-22 151.00 152.00 150.00 151.00 0.1M
2025-08-21 152.00 152.00 150.00 150.00 0.2M
2025-08-20 153.00 155.00 151.00 151.00 0.2M
2025-08-19 153.00 155.00 152.00 153.00 0.3M
2025-08-18 156.00 158.00 153.00 153.00 0.3M
2025-08-15 156.00 161.00 154.00 157.00 0.7M
2025-08-14 153.00 157.00 150.00 155.00 0.5M
2025-08-13 153.00 155.00 150.00 155.00 0.5M
2025-08-12 147.00 153.00 145.00 153.00 1.0M
2025-08-08 150.00 150.00 143.00 144.00 1.4M
2025-08-07 142.00 143.00 141.00 143.00 0.2M
2025-08-06 141.00 145.00 141.00 144.00 0.3M
2025-08-05 140.00 142.00 139.00 141.00 0.1M
2025-08-04 138.00 140.00 137.00 140.00 0.1M
2025-08-01 140.00 141.00 139.00 139.00 0.1M
2025-07-31 140.00 141.00 139.00 141.00 0.2M
2025-07-30 140.00 143.00 139.00 140.00 0.4M
2025-07-29 144.00 147.00 139.00 140.00 0.6M
2025-07-28 140.00 148.00 139.00 145.00 1.1M
2025-07-25 138.00 141.00 138.00 140.00 0.4M
2025-07-24 138.00 140.00 137.00 138.00 0.2M
2025-07-23 136.00 139.00 135.00 137.00 0.2M
2025-07-22 136.00 137.00 133.00 135.00 0.3M
2025-07-18 138.00 139.00 135.00 135.00 0.4M
2025-07-17 137.00 140.00 137.00 139.00 0.2M
2025-07-16 138.00 139.00 136.00 138.00 0.2M
2025-07-15 140.00 140.00 136.00 136.00 0.3M
2025-07-14 142.00 143.00 139.00 141.00 0.3M
2025-07-11 142.00 145.00 141.00 142.00 0.4M
2025-07-10 143.00 143.00 140.00 142.00 0.3M
2025-07-09 141.00 144.00 140.00 143.00 0.5M
2025-07-08 133.00 138.00 132.00 138.00 0.3M
2025-07-07 136.00 138.00 132.00 133.00 0.2M
2025-07-04 134.00 138.00 134.00 136.00 0.2M
2025-07-03 133.00 137.00 133.00 133.00 0.2M
2025-07-02 135.00 135.00 131.00 133.00 0.4M
2025-07-01 141.00 141.00 135.00 135.00 0.7M
2025-06-30 139.00 142.00 139.00 141.00 0.3M
2025-06-27 145.00 146.00 139.00 139.00 0.5M
2025-06-26 142.00 145.00 141.00 142.00 0.4M
2025-06-25 146.00 148.00 142.00 143.00 0.4M
2025-06-24 150.00 150.00 145.00 146.00 0.5M
2025-06-23 147.00 150.00 143.00 150.00 0.8M
2025-06-20 158.00 158.00 146.00 151.00 1.4M
2025-06-19 146.00 174.00 145.00 159.00 5.5M
2025-06-18 169.00 170.00 147.00 149.00 7.4M
2025-06-17 131.00 133.00 130.00 132.00 0.3M
2025-06-16 131.00 134.00 131.00 132.00 0.4M
2025-06-13 133.00 133.00 130.00 132.00 0.4M
2025-06-12 130.00 132.00 130.00 130.00 0.3M
2025-06-11 128.00 130.00 128.00 130.00 0.3M
2025-06-10 127.00 129.00 126.00 128.00 0.2M
2025-06-09 127.00 127.00 126.00 127.00 0.1M
2025-06-06 130.00 130.00 126.00 126.00 0.3M
2025-06-05 132.00 133.00 130.00 130.00 0.2M
2025-06-04 130.00 134.00 130.00 132.00 0.4M
2025-06-03 129.00 130.00 128.00 129.00 0.2M
2025-06-02 131.00 131.00 128.00 129.00 0.1M
2025-05-30 127.00 131.00 127.00 130.00 0.3M
2025-05-29 129.00 130.00 128.00 128.00 0.1M
2025-05-28 129.00 131.00 128.00 130.00 0.3M
2025-05-27 127.00 129.00 126.00 129.00 0.2M
2025-05-26 125.00 127.00 125.00 127.00 0.1M
2025-05-23 126.00 127.00 124.00 126.00 0.4M
2025-05-22 126.00 127.00 125.00 127.00 0.1M
2025-05-21 127.00 130.00 125.00 127.00 0.4M
2025-05-20 129.00 130.00 127.00 127.00 0.3M
2025-05-19 127.00 129.00 126.00 129.00 0.4M
2025-05-16 128.00 128.00 126.00 126.00 0.3M
2025-05-15 132.00 132.00 127.00 128.00 0.6M
2025-05-14 134.00 134.00 131.00 133.00 0.2M
2025-05-13 134.00 135.00 132.00 135.00 0.3M
2025-05-12 135.00 138.00 132.00 132.00 0.3M
2025-05-09 133.00 144.00 131.00 135.00 4.1M
2025-05-08 135.00 135.00 132.00 132.00 0.1M
2025-05-07 133.00 135.00 131.00 135.00 0.2M
2025-05-02 133.00 135.00 132.00 133.00 0.2M
2025-05-01 132.00 139.00 130.00 134.00 3.5M
2025-04-30 132.00 132.00 130.00 132.00 0.1M
2025-04-28 131.00 133.00 131.00 131.00 0.1M
2025-04-25 132.00 132.00 131.00 131.00 0.1M
2025-04-24 133.00 136.00 129.00 132.00 1.4M
2025-04-23 134.00 135.00 132.00 132.00 0.1M
2025-04-22 136.00 136.00 132.00 132.00 0.1M
2025-04-21 134.00 140.00 129.00 136.00 0.9M
2025-04-18 130.00 136.00 130.00 135.00 0.2M
2025-04-17 131.00 132.00 129.00 130.00 0.3M
2025-04-16 133.00 134.00 130.00 132.00 0.4M
2025-04-15 134.00 142.00 130.00 132.00 3.5M
2025-04-14 129.00 149.00 128.00 133.00 5.0M
2025-04-11 122.00 129.00 120.00 128.00 0.4M
2025-04-10 126.00 127.00 124.00 125.00 0.3M
2025-04-09 123.00 128.00 113.00 119.00 3.6M
2025-04-08 117.00 138.00 116.00 126.00 2.7M
2025-04-07 115.00 123.00 113.00 113.00 1.1M
2025-04-04 134.00 134.00 123.00 129.00 1.1M
2025-04-03 134.00 140.00 133.00 135.00 0.4M
2025-04-02 145.00 145.00 139.00 139.00 0.3M
2025-04-01 145.00 147.00 142.00 144.00 0.2M
2025-03-31 146.00 148.00 140.00 144.00 0.4M
2025-03-28 153.00 154.00 149.00 149.00 0.2M
2025-03-27 149.00 152.00 148.00 152.00 0.2M
2025-03-26 148.00 151.00 147.00 151.00 0.1M
2025-03-25 151.00 153.00 146.00 147.00 0.4M
2025-03-24 155.00 155.00 150.00 150.00 0.2M
2025-03-21 153.00 156.00 151.00 153.00 0.2M
2025-03-19 151.00 154.00 151.00 153.00 0.2M
2025-03-18 155.00 155.00 151.00 152.00 0.3M
2025-03-17 160.00 160.00 153.00 156.00 0.8M
2025-03-14 146.00 159.00 146.00 159.00 1.4M
2025-03-13 144.00 146.00 144.00 144.00 0.1M
2025-03-12 143.00 146.00 143.00 144.00 0.1M
2025-03-11 143.00 145.00 141.00 145.00 0.1M
2025-03-10 144.00 146.00 141.00 145.00 0.3M
2025-03-07 144.00 146.00 142.00 143.00 0.1M
2025-03-06 146.00 146.00 143.00 145.00 0.1M
2025-03-05 141.00 145.00 141.00 144.00 0.2M
2025-03-04 147.00 148.00 143.00 143.00 0.2M
2025-03-03 149.00 150.00 146.00 147.00 0.1M
2025-02-28 146.00 152.00 143.00 145.00 0.5M
2025-02-27 147.00 149.00 145.00 146.00 0.3M
2025-02-26 147.00 150.00 147.00 150.00 0.2M
2025-02-25 148.00 152.00 147.00 147.00 0.2M
2025-02-21 148.00 151.00 148.00 150.00 0.2M
2025-02-20 148.00 153.00 148.00 149.00 0.2M
2025-02-19 158.00 158.00 149.00 150.00 0.5M
2025-02-18 153.00 157.00 150.00 157.00 0.3M
2025-02-17 145.00 154.00 144.00 153.00 0.5M
2025-02-14 147.00 149.00 145.00 148.00 0.4M
2025-02-13 143.00 148.00 142.00 147.00 0.2M
2025-02-12 143.00 145.00 141.00 145.00 0.1M
2025-02-10 141.00 144.00 140.00 143.00 0.2M
2025-02-07 140.00 141.00 139.00 139.00 0.1M
2025-02-06 140.00 142.00 140.00 141.00 0.1M
2025-02-05 138.00 141.00 138.00 141.00 0.1M
2025-02-04 137.00 140.00 137.00 140.00 0.2M
2025-02-03 138.00 138.00 136.00 136.00 0.2M
2025-01-31 141.00 141.00 139.00 140.00 0.1M
2025-01-30 144.00 144.00 140.00 140.00 0.1M
2025-01-29 145.00 145.00 142.00 143.00 0.2M
2025-01-28 144.00 146.00 143.00 146.00 0.1M
2025-01-27 140.00 145.00 140.00 144.00 0.2M
2025-01-24 138.00 142.00 137.00 141.00 0.3M
2025-01-23 138.00 139.00 136.00 137.00 0.2M
2025-01-22 136.00 138.00 135.00 138.00 0.2M
2025-01-21 139.00 139.00 134.00 134.00 0.4M
2025-01-20 137.00 141.00 137.00 139.00 0.2M
2025-01-17 135.00 137.00 134.00 136.00 0.3M
2025-01-16 141.00 141.00 136.00 136.00 0.4M
2025-01-15 143.00 143.00 140.00 140.00 0.2M
2025-01-14 147.00 148.00 142.00 142.00 0.4M
2025-01-10 145.00 148.00 145.00 148.00 0.2M
2025-01-09 145.00 147.00 144.00 147.00 0.2M
2025-01-08 148.00 148.00 145.00 146.00 0.2M
2025-01-07 150.00 150.00 146.00 147.00 0.2M
2025-01-06 149.00 151.00 148.00 148.00 0.3M