221.05
Last Update: 2025-10-08
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:07 | 229.30 | 229.30 | 229.30 | 229.30 | 0.0K |
09:16 | 229.10 | 230.04 | 229.10 | 230.04 | 0.4K |
09:17 | 228.79 | 228.79 | 228.21 | 228.21 | 0.2K |
09:18 | 227.70 | 228.57 | 227.52 | 227.87 | 0.4K |
09:19 | 228.28 | 228.28 | 227.53 | 227.53 | 0.1K |
09:20 | 227.87 | 227.87 | 227.53 | 227.53 | 0.0K |
09:21 | 227.53 | 227.53 | 227.00 | 227.00 | 0.3K |
09:22 | 227.39 | 228.42 | 227.39 | 228.22 | 0.2K |
09:23 | 228.18 | 228.41 | 228.18 | 228.41 | 0.1K |
09:24 | 228.42 | 228.86 | 228.42 | 228.86 | 0.1K |
09:25 | 229.22 | 229.50 | 229.21 | 229.21 | 0.3K |
09:26 | 229.54 | 229.54 | 229.54 | 229.54 | 0.0K |
09:27 | 229.23 | 229.23 | 228.76 | 228.98 | 0.2K |
09:29 | 229.23 | 229.23 | 229.23 | 229.23 | 0.0K |
09:30 | 229.52 | 229.52 | 229.52 | 229.52 | 0.0K |
09:31 | 230.00 | 230.00 | 230.00 | 230.00 | 0.3K |
09:32 | 230.39 | 230.39 | 230.29 | 230.29 | 0.3K |
09:33 | 230.00 | 230.00 | 230.00 | 230.00 | 0.0K |
09:34 | 229.73 | 229.73 | 229.73 | 229.73 | 0.0K |
09:35 | 229.95 | 230.79 | 229.95 | 230.79 | 0.1K |
09:36 | 230.57 | 230.75 | 230.33 | 230.33 | 0.3K |
09:37 | 230.42 | 230.42 | 230.15 | 230.15 | 0.0K |
09:38 | 230.56 | 230.56 | 230.56 | 230.56 | 0.0K |
09:39 | 230.56 | 230.56 | 230.56 | 230.56 | 0.5K |
09:40 | 230.00 | 230.00 | 230.00 | 230.00 | 0.0K |
09:41 | 229.87 | 229.87 | 229.87 | 229.87 | 0.0K |
09:43 | 230.14 | 230.56 | 229.41 | 230.56 | 0.8K |
09:44 | 230.63 | 230.63 | 230.63 | 230.63 | 0.0K |
09:45 | 229.31 | 229.31 | 229.31 | 229.31 | 0.0K |
09:47 | 229.64 | 229.64 | 229.64 | 229.64 | 0.0K |
09:48 | 229.99 | 230.00 | 229.99 | 230.00 | 0.0K |
09:49 | 230.35 | 230.35 | 230.35 | 230.35 | 0.0K |
09:50 | 230.62 | 230.63 | 230.62 | 230.63 | 0.0K |
09:51 | 231.13 | 231.13 | 230.69 | 231.05 | 0.2K |
09:52 | 230.82 | 230.82 | 230.19 | 230.19 | 0.0K |
09:53 | 230.82 | 230.82 | 230.38 | 230.39 | 0.1K |
09:54 | 230.44 | 230.44 | 229.47 | 229.47 | 0.2K |
09:56 | 230.30 | 230.30 | 230.30 | 230.30 | 0.0K |
09:57 | 230.58 | 230.58 | 230.58 | 230.58 | 0.0K |
09:58 | 230.58 | 230.58 | 230.58 | 230.58 | 0.0K |
10:00 | 230.57 | 230.57 | 230.57 | 230.57 | 0.0K |
10:03 | 230.13 | 230.13 | 230.13 | 230.13 | 0.1K |
10:04 | 230.45 | 230.57 | 230.45 | 230.57 | 0.0K |
10:05 | 230.58 | 230.88 | 230.57 | 230.85 | 0.2K |
10:06 | 230.60 | 230.60 | 230.60 | 230.60 | 0.0K |
10:08 | 230.60 | 230.60 | 230.60 | 230.60 | 0.0K |
10:10 | 230.60 | 230.60 | 230.60 | 230.60 | 0.0K |
10:11 | 230.03 | 230.03 | 230.03 | 230.03 | 0.2K |
10:13 | 229.98 | 230.61 | 229.98 | 230.44 | 1.8K |
10:15 | 230.41 | 230.41 | 230.41 | 230.41 | 0.0K |
10:18 | 230.41 | 230.41 | 230.41 | 230.41 | 0.2K |
10:19 | 230.41 | 230.41 | 230.41 | 230.41 | 0.0K |
10:20 | 230.40 | 230.40 | 229.82 | 229.82 | 0.3K |
10:21 | 230.00 | 230.00 | 230.00 | 230.00 | 0.2K |
10:22 | 229.81 | 229.81 | 229.81 | 229.81 | 0.0K |
10:25 | 229.50 | 229.86 | 229.50 | 229.86 | 0.6K |
10:28 | 230.19 | 230.19 | 230.19 | 230.19 | 0.0K |
10:31 | 229.89 | 229.89 | 229.89 | 229.89 | 0.0K |
10:32 | 229.86 | 230.04 | 229.86 | 230.04 | 0.0K |
10:37 | 229.92 | 229.92 | 229.92 | 229.92 | 0.0K |
10:38 | 229.92 | 229.92 | 229.92 | 229.92 | 0.0K |
10:39 | 229.65 | 229.65 | 229.47 | 229.47 | 0.2K |
10:41 | 229.22 | 229.22 | 229.22 | 229.22 | 0.1K |
10:44 | 229.60 | 229.60 | 229.60 | 229.60 | 0.0K |
10:45 | 229.51 | 229.51 | 229.51 | 229.51 | 0.0K |
10:50 | 229.60 | 229.98 | 229.60 | 229.98 | 0.2K |
10:51 | 229.93 | 229.93 | 229.69 | 229.69 | 0.1K |
10:53 | 229.51 | 229.51 | 229.51 | 229.51 | 0.0K |
10:57 | 229.05 | 229.05 | 229.05 | 229.05 | 0.1K |
10:59 | 229.49 | 229.49 | 229.49 | 229.49 | 0.0K |
11:07 | 229.50 | 229.50 | 229.50 | 229.50 | 0.0K |
11:08 | 229.53 | 229.53 | 229.53 | 229.53 | 0.0K |
11:10 | 229.53 | 229.53 | 229.53 | 229.53 | 0.0K |
11:14 | 229.34 | 229.34 | 229.34 | 229.34 | 0.0K |
11:15 | 229.72 | 229.72 | 229.72 | 229.72 | 0.2K |
11:18 | 229.57 | 229.57 | 229.57 | 229.57 | 0.0K |
11:20 | 229.57 | 229.57 | 229.57 | 229.57 | 0.0K |
11:24 | 229.90 | 229.90 | 229.90 | 229.90 | 0.5K |
11:26 | 229.90 | 229.90 | 229.90 | 229.90 | 0.0K |
11:37 | 231.00 | 231.00 | 231.00 | 231.00 | 0.5K |
11:38 | 230.98 | 230.98 | 230.98 | 230.98 | 0.1K |
11:39 | 230.89 | 230.89 | 230.89 | 230.89 | 0.0K |
11:40 | 230.89 | 230.89 | 230.89 | 230.89 | 0.0K |
11:43 | 231.41 | 231.41 | 231.41 | 231.41 | 1.1K |
11:44 | 232.00 | 234.58 | 232.00 | 234.58 | 2.8K |
11:45 | 233.00 | 235.56 | 233.00 | 235.47 | 1.5K |
11:46 | 234.21 | 235.42 | 233.95 | 233.95 | 0.3K |
11:47 | 233.95 | 233.96 | 233.95 | 233.96 | 0.1K |
11:48 | 233.98 | 233.98 | 233.98 | 233.98 | 0.0K |
11:49 | 233.98 | 233.98 | 233.96 | 233.96 | 0.4K |
11:50 | 233.39 | 233.39 | 232.39 | 232.39 | 0.8K |
11:54 | 232.39 | 232.76 | 232.11 | 232.40 | 0.9K |
11:55 | 232.38 | 232.38 | 232.38 | 232.38 | 0.0K |
11:56 | 232.20 | 232.20 | 232.20 | 232.20 | 0.1K |
11:57 | 232.81 | 232.81 | 232.81 | 232.81 | 0.1K |
11:58 | 232.11 | 232.11 | 232.00 | 232.00 | 0.4K |
11:59 | 232.80 | 232.80 | 232.80 | 232.80 | 0.1K |
12:00 | 232.81 | 232.81 | 232.81 | 232.81 | 0.1K |
12:03 | 232.41 | 232.41 | 232.41 | 232.41 | 0.0K |
12:06 | 232.00 | 232.00 | 231.47 | 231.47 | 1.9K |
12:07 | 231.47 | 231.47 | 231.47 | 231.47 | 0.0K |
12:10 | 231.45 | 231.45 | 231.45 | 231.45 | 0.1K |
12:13 | 231.96 | 231.96 | 231.96 | 231.96 | 0.0K |
12:14 | 230.70 | 230.78 | 230.57 | 230.78 | 3.8K |
12:15 | 231.11 | 231.11 | 230.94 | 230.94 | 0.1K |
12:16 | 230.00 | 230.00 | 230.00 | 230.00 | 0.5K |
12:17 | 230.00 | 230.64 | 230.00 | 230.02 | 0.7K |
12:18 | 230.11 | 230.69 | 230.11 | 230.69 | 2.2K |
12:19 | 230.00 | 230.29 | 230.00 | 230.29 | 1.3K |
12:20 | 230.00 | 230.00 | 230.00 | 230.00 | 0.7K |
12:22 | 230.57 | 230.57 | 230.57 | 230.57 | 0.0K |
12:24 | 230.40 | 230.40 | 230.40 | 230.40 | 0.1K |
12:28 | 230.20 | 230.20 | 230.20 | 230.20 | 1.0K |
12:29 | 230.06 | 230.06 | 230.06 | 230.06 | 0.0K |
12:32 | 230.57 | 230.57 | 230.57 | 230.57 | 0.0K |
12:33 | 230.00 | 230.57 | 230.00 | 230.28 | 0.3K |
12:34 | 230.00 | 230.00 | 230.00 | 230.00 | 0.5K |
12:35 | 230.22 | 230.99 | 230.20 | 230.20 | 1.6K |
12:36 | 230.49 | 230.49 | 230.49 | 230.49 | 0.1K |
12:37 | 230.00 | 230.00 | 230.00 | 230.00 | 0.2K |
12:42 | 229.75 | 229.75 | 229.75 | 229.75 | 0.0K |
12:45 | 229.75 | 229.75 | 229.75 | 229.75 | 0.0K |
12:46 | 229.75 | 229.75 | 229.75 | 229.75 | 0.0K |
12:47 | 229.75 | 229.75 | 229.75 | 229.75 | 0.0K |
13:03 | 229.90 | 229.90 | 229.90 | 229.90 | 0.0K |
13:06 | 229.20 | 229.20 | 229.20 | 229.20 | 0.1K |
13:08 | 229.67 | 229.67 | 229.67 | 229.67 | 0.3K |
13:14 | 229.55 | 229.55 | 229.55 | 229.55 | 0.0K |
13:19 | 229.26 | 229.98 | 229.26 | 229.98 | 0.6K |
13:20 | 230.00 | 230.00 | 229.53 | 229.53 | 0.1K |
13:21 | 229.51 | 229.51 | 229.51 | 229.51 | 0.1K |
13:22 | 229.26 | 229.35 | 229.22 | 229.22 | 0.2K |
13:24 | 229.56 | 229.56 | 229.56 | 229.56 | 0.2K |
13:25 | 229.23 | 229.23 | 229.23 | 229.23 | 0.2K |
13:26 | 229.20 | 229.20 | 229.20 | 229.20 | 0.3K |
13:27 | 229.20 | 229.20 | 229.20 | 229.20 | 0.0K |
13:28 | 229.23 | 229.50 | 229.23 | 229.50 | 0.0K |
13:29 | 229.20 | 229.20 | 229.20 | 229.20 | 0.1K |
13:30 | 229.22 | 229.22 | 229.22 | 229.22 | 0.0K |
13:31 | 229.87 | 229.93 | 229.73 | 229.93 | 0.1K |
13:32 | 229.93 | 229.99 | 229.58 | 229.99 | 0.1K |
13:33 | 229.99 | 230.00 | 229.99 | 230.00 | 0.1K |
13:34 | 229.94 | 230.00 | 229.94 | 230.00 | 0.1K |
13:35 | 230.00 | 230.00 | 229.94 | 230.00 | 0.1K |
13:36 | 230.00 | 230.00 | 229.99 | 230.00 | 0.1K |
13:37 | 230.00 | 230.00 | 229.99 | 229.99 | 0.1K |
13:38 | 230.00 | 230.43 | 230.00 | 230.43 | 0.2K |
13:39 | 230.09 | 230.09 | 230.00 | 230.00 | 0.1K |
13:40 | 230.00 | 230.00 | 229.94 | 229.96 | 0.1K |
13:41 | 229.95 | 230.00 | 229.95 | 230.00 | 0.1K |
13:42 | 230.00 | 230.00 | 229.98 | 229.99 | 0.1K |
13:43 | 229.99 | 229.99 | 229.83 | 229.83 | 0.1K |
13:44 | 230.00 | 230.00 | 229.94 | 229.99 | 0.1K |
13:45 | 229.99 | 230.00 | 229.98 | 229.98 | 0.2K |
13:46 | 230.00 | 230.00 | 229.73 | 229.98 | 0.1K |
13:47 | 229.43 | 230.00 | 229.43 | 230.00 | 0.4K |
13:48 | 230.00 | 230.00 | 229.94 | 229.99 | 0.1K |
13:49 | 229.99 | 230.00 | 229.93 | 229.93 | 0.1K |
13:50 | 230.00 | 230.00 | 230.00 | 230.00 | 0.1K |
13:51 | 230.00 | 230.00 | 229.94 | 230.00 | 0.1K |
13:52 | 229.49 | 229.99 | 229.49 | 229.79 | 0.1K |
13:53 | 229.79 | 229.99 | 229.79 | 229.84 | 0.1K |
13:54 | 229.91 | 230.00 | 229.91 | 230.00 | 0.1K |
13:55 | 230.00 | 230.00 | 230.00 | 230.00 | 0.1K |
13:56 | 230.00 | 230.00 | 229.99 | 229.99 | 0.1K |
13:57 | 229.99 | 230.00 | 229.99 | 230.00 | 0.1K |
13:58 | 230.00 | 230.00 | 229.96 | 230.00 | 0.1K |
13:59 | 230.00 | 230.00 | 229.94 | 229.98 | 0.1K |
14:00 | 229.99 | 230.00 | 229.97 | 229.97 | 0.1K |
14:01 | 230.00 | 230.00 | 230.00 | 230.00 | 0.1K |
14:02 | 230.00 | 230.00 | 229.54 | 229.83 | 0.1K |
14:03 | 229.94 | 229.98 | 229.94 | 229.98 | 0.1K |
14:04 | 229.99 | 230.00 | 229.99 | 230.00 | 0.1K |
14:05 | 230.00 | 230.00 | 230.00 | 230.00 | 0.1K |
14:06 | 230.00 | 230.00 | 230.00 | 230.00 | 0.1K |
14:07 | 230.00 | 230.00 | 229.59 | 229.59 | 0.2K |
14:08 | 229.92 | 230.00 | 229.92 | 230.00 | 0.1K |
14:09 | 229.50 | 229.99 | 229.37 | 229.99 | 0.1K |
14:10 | 229.99 | 230.00 | 229.99 | 230.00 | 0.1K |
14:11 | 230.00 | 230.00 | 230.00 | 230.00 | 0.1K |
14:12 | 230.00 | 230.00 | 230.00 | 230.00 | 0.1K |
14:13 | 230.00 | 230.00 | 229.99 | 230.00 | 0.1K |
14:14 | 230.00 | 230.00 | 230.00 | 230.00 | 0.6K |
14:15 | 230.00 | 230.00 | 229.59 | 230.00 | 0.1K |
14:16 | 230.00 | 230.00 | 229.98 | 230.00 | 0.1K |
14:17 | 230.00 | 230.00 | 229.98 | 229.98 | 0.1K |
14:18 | 230.00 | 230.00 | 230.00 | 230.00 | 0.1K |
14:19 | 230.00 | 230.00 | 230.00 | 230.00 | 0.1K |
14:20 | 230.00 | 230.00 | 229.99 | 229.99 | 0.1K |
14:21 | 229.99 | 230.00 | 229.35 | 229.99 | 0.1K |
14:22 | 229.99 | 230.00 | 229.34 | 229.34 | 0.1K |
14:23 | 229.98 | 229.98 | 229.30 | 229.97 | 0.2K |
14:24 | 229.97 | 229.97 | 229.85 | 229.95 | 0.3K |
14:25 | 229.39 | 229.95 | 229.32 | 229.32 | 0.1K |
14:26 | 229.39 | 229.94 | 229.39 | 229.93 | 0.1K |
14:27 | 229.33 | 229.74 | 229.33 | 229.72 | 0.8K |
14:28 | 229.72 | 229.72 | 228.99 | 228.99 | 0.3K |
14:29 | 228.99 | 228.99 | 228.63 | 228.98 | 0.1K |
14:30 | 228.98 | 228.98 | 228.98 | 228.98 | 0.1K |
14:31 | 228.98 | 228.99 | 228.98 | 228.99 | 0.1K |
14:32 | 228.99 | 228.99 | 228.98 | 228.99 | 0.1K |
14:33 | 228.99 | 228.99 | 228.99 | 228.99 | 0.1K |
14:34 | 228.99 | 228.99 | 228.99 | 228.99 | 0.1K |
14:35 | 229.39 | 229.54 | 228.83 | 228.83 | 0.1K |
14:36 | 229.48 | 229.48 | 228.98 | 228.99 | 0.1K |
14:37 | 228.99 | 229.00 | 228.99 | 229.00 | 0.1K |
14:38 | 229.00 | 229.00 | 228.99 | 228.99 | 0.1K |
14:39 | 228.99 | 229.00 | 228.99 | 229.00 | 0.1K |
14:40 | 229.00 | 229.00 | 229.00 | 229.00 | 0.1K |
14:41 | 229.00 | 229.00 | 228.45 | 228.97 | 0.1K |
14:42 | 228.99 | 229.31 | 228.99 | 229.31 | 0.1K |
14:43 | 229.57 | 229.74 | 228.68 | 228.85 | 0.2K |
14:44 | 229.36 | 229.56 | 228.79 | 229.56 | 0.1K |
14:45 | 229.50 | 229.50 | 228.78 | 229.40 | 0.1K |
14:46 | 229.41 | 229.50 | 228.79 | 229.49 | 0.1K |
14:47 | 229.47 | 229.51 | 229.09 | 229.51 | 0.1K |
14:48 | 229.51 | 229.80 | 229.51 | 229.66 | 0.1K |
14:49 | 229.67 | 230.15 | 229.01 | 230.15 | 1.7K |
14:50 | 229.96 | 229.96 | 229.96 | 229.96 | 0.0K |
14:51 | 229.64 | 229.64 | 229.64 | 229.64 | 0.0K |
14:54 | 229.31 | 229.31 | 229.31 | 229.31 | 0.0K |
14:55 | 229.36 | 229.36 | 229.36 | 229.36 | 0.0K |
14:59 | 229.70 | 229.70 | 229.70 | 229.70 | 0.1K |
15:01 | 229.27 | 229.27 | 228.70 | 228.70 | 0.3K |
15:02 | 228.22 | 228.22 | 228.22 | 228.22 | 0.1K |
15:04 | 228.93 | 228.93 | 228.93 | 228.93 | 0.1K |
15:05 | 228.57 | 228.57 | 228.57 | 228.57 | 0.0K |
15:09 | 228.60 | 228.88 | 228.60 | 228.88 | 0.0K |
15:11 | 228.71 | 229.00 | 228.71 | 229.00 | 0.1K |
15:12 | 229.00 | 229.00 | 229.00 | 229.00 | 0.1K |
15:15 | 229.47 | 229.47 | 228.60 | 228.60 | 0.9K |
15:17 | 228.95 | 228.95 | 228.95 | 228.95 | 0.1K |
15:19 | 228.84 | 228.84 | 228.84 | 228.84 | 0.1K |
15:20 | 228.83 | 228.83 | 228.48 | 228.48 | 0.1K |
15:21 | 228.80 | 228.80 | 228.76 | 228.76 | 0.2K |
15:22 | 228.60 | 228.60 | 228.60 | 228.60 | 0.3K |
15:23 | 228.75 | 228.75 | 228.51 | 228.51 | 0.3K |
15:24 | 228.95 | 228.95 | 228.92 | 228.92 | 1.1K |
15:25 | 228.93 | 228.93 | 228.23 | 228.23 | 0.2K |
15:28 | 228.80 | 228.80 | 228.80 | 228.80 | 0.0K |
15:29 | 228.00 | 228.73 | 227.60 | 228.41 | 4.4K |