12.62
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 25.60 | 25.85 | 25.60 | 25.85 | 71.3K |
| 08:01 | 25.50 | 25.50 | 25.50 | 25.50 | 1.0K |
| 08:05 | 25.87 | 25.87 | 25.87 | 25.87 | 14.2K |
| 08:07 | 25.95 | 25.95 | 25.95 | 25.95 | 0.1K |
| 08:08 | 25.53 | 25.53 | 25.53 | 25.53 | 28.0K |
| 08:09 | 25.95 | 25.95 | 25.95 | 25.95 | 0.0K |
| 08:11 | 25.53 | 25.53 | 25.53 | 25.53 | 25.0K |
| 08:12 | 25.68 | 25.68 | 25.68 | 25.68 | 3.0K |
| 08:18 | 25.79 | 25.79 | 25.79 | 25.79 | 15.0K |
| 08:19 | 25.90 | 25.90 | 25.90 | 25.90 | 0.0K |
| 08:20 | 25.86 | 25.90 | 25.86 | 25.90 | 1.1K |
| 08:21 | 25.84 | 25.84 | 25.84 | 25.84 | 82.3K |
| 08:22 | 25.95 | 25.95 | 25.73 | 25.73 | 44.5K |
| 08:24 | 25.69 | 25.69 | 25.69 | 25.69 | 0.2K |
| 08:28 | 25.71 | 25.71 | 25.71 | 25.71 | 10.0K |
| 08:31 | 25.64 | 25.64 | 25.64 | 25.64 | 27.0K |
| 08:32 | 25.76 | 25.76 | 25.76 | 25.76 | 1.6K |
| 08:34 | 25.80 | 25.80 | 25.80 | 25.80 | 0.0K |
| 08:35 | 25.80 | 25.80 | 25.60 | 25.60 | 10.0K |
| 08:36 | 25.73 | 25.73 | 25.73 | 25.73 | 0.0K |
| 08:37 | 25.55 | 26.35 | 25.55 | 26.35 | 42.3K |
| 08:38 | 26.06 | 26.06 | 26.06 | 26.06 | 10.0K |
| 08:39 | 26.00 | 26.00 | 26.00 | 26.00 | 0.0K |
| 08:41 | 26.27 | 26.40 | 26.27 | 26.40 | 340.0K |
| 08:52 | 26.06 | 26.06 | 26.06 | 26.06 | 1.6K |
| 08:57 | 26.04 | 26.04 | 26.00 | 26.00 | 10.2K |
| 09:01 | 26.31 | 26.31 | 26.31 | 26.31 | 0.5K |
| 09:10 | 26.11 | 26.11 | 26.05 | 26.05 | 21.2K |
| 09:11 | 26.30 | 26.30 | 26.30 | 26.30 | 0.9K |
| 09:12 | 26.13 | 26.13 | 26.13 | 26.13 | 3.4K |
| 09:13 | 26.12 | 26.12 | 26.12 | 26.12 | 15.0K |
| 09:14 | 26.05 | 26.10 | 25.85 | 25.90 | 193.4K |
| 09:15 | 25.95 | 25.95 | 25.90 | 25.90 | 30.9K |
| 09:21 | 25.97 | 25.97 | 25.97 | 25.97 | 4.0K |
| 09:22 | 25.92 | 25.92 | 25.92 | 25.92 | 0.5K |
| 09:25 | 25.92 | 25.92 | 25.92 | 25.92 | 20.0K |
| 09:31 | 25.90 | 25.90 | 25.90 | 25.90 | 42.3K |
| 09:35 | 25.90 | 25.90 | 25.80 | 25.80 | 80.1K |
| 09:36 | 25.95 | 25.95 | 25.85 | 25.90 | 6.8K |
| 09:41 | 25.94 | 25.94 | 25.94 | 25.94 | 12.0K |
| 09:53 | 25.96 | 25.96 | 25.96 | 25.96 | 1.5K |
| 10:10 | 25.96 | 25.96 | 25.96 | 25.96 | 8.5K |
| 10:11 | 25.96 | 25.96 | 25.96 | 25.96 | 2.3K |
| 10:13 | 25.90 | 25.90 | 25.90 | 25.90 | 18.4K |
| 10:16 | 25.92 | 25.92 | 25.92 | 25.92 | 1.0K |
| 10:17 | 25.97 | 25.97 | 25.97 | 25.97 | 1.0K |
| 10:20 | 25.97 | 25.97 | 25.97 | 25.97 | 0.2K |
| 10:30 | 25.90 | 25.90 | 25.90 | 25.90 | 3.8K |
| 10:32 | 25.85 | 25.85 | 25.85 | 25.85 | 0.0K |
| 10:33 | 25.87 | 25.87 | 25.87 | 25.87 | 1.6K |
| 10:39 | 26.00 | 26.00 | 26.00 | 26.00 | 13.7K |
| 10:40 | 25.97 | 25.97 | 25.97 | 25.97 | 0.9K |
| 10:45 | 25.95 | 25.95 | 25.95 | 25.95 | 6.1K |
| 10:47 | 26.05 | 26.05 | 26.05 | 26.05 | 5.8K |
| 10:48 | 26.00 | 26.00 | 26.00 | 26.00 | 19.1K |
| 10:52 | 26.00 | 26.00 | 25.95 | 25.95 | 7.7K |
| 10:58 | 25.97 | 25.97 | 25.97 | 25.97 | 7.1K |
| 10:59 | 26.05 | 26.05 | 26.05 | 26.05 | 3.0K |
| 11:01 | 25.95 | 25.95 | 25.95 | 25.95 | 0.0K |
| 11:06 | 25.97 | 25.97 | 25.97 | 25.97 | 1.1K |
| 11:07 | 25.95 | 25.95 | 25.95 | 25.95 | 4.3K |
| 11:12 | 25.91 | 25.95 | 25.85 | 25.95 | 36.4K |
| 11:17 | 25.92 | 25.92 | 25.92 | 25.92 | 4.5K |
| 11:19 | 25.90 | 25.90 | 25.75 | 25.75 | 29.7K |
| 11:20 | 25.75 | 25.80 | 25.75 | 25.80 | 8.9K |
| 11:21 | 25.80 | 25.80 | 25.80 | 25.80 | 36.4K |
| 11:22 | 25.70 | 25.70 | 25.50 | 25.50 | 47.9K |
| 11:23 | 25.60 | 25.60 | 25.50 | 25.50 | 22.9K |
| 11:24 | 25.50 | 25.50 | 25.50 | 25.50 | 14.0K |
| 11:25 | 25.90 | 25.90 | 25.90 | 25.90 | 0.2K |
| 11:26 | 25.60 | 25.60 | 25.40 | 25.40 | 147.1K |
| 11:29 | 25.58 | 25.58 | 25.58 | 25.58 | 15.7K |
| 11:32 | 25.35 | 25.41 | 25.35 | 25.41 | 14.0K |
| 11:33 | 25.50 | 25.50 | 25.50 | 25.50 | 0.3K |
| 11:34 | 25.45 | 25.45 | 25.35 | 25.45 | 7.6K |
| 11:37 | 25.35 | 25.35 | 25.35 | 25.35 | 14.0K |
| 11:38 | 25.21 | 25.25 | 25.21 | 25.25 | 12.1K |
| 11:39 | 25.40 | 25.40 | 25.40 | 25.40 | 8.2K |
| 11:40 | 25.45 | 25.45 | 25.35 | 25.35 | 19.4K |
| 11:42 | 25.30 | 25.30 | 25.15 | 25.30 | 26.6K |
| 11:44 | 25.30 | 25.30 | 25.30 | 25.30 | 6.4K |
| 11:45 | 25.10 | 25.10 | 25.10 | 25.10 | 1.5K |
| 11:47 | 25.25 | 25.25 | 25.25 | 25.25 | 1.4K |
| 11:48 | 25.05 | 25.05 | 25.05 | 25.05 | 0.8K |
| 11:51 | 25.05 | 25.05 | 25.05 | 25.05 | 12.3K |
| 11:53 | 25.07 | 25.07 | 25.07 | 25.07 | 0.0K |
| 11:58 | 25.04 | 25.25 | 25.00 | 25.05 | 126.7K |
| 11:59 | 24.98 | 24.98 | 24.98 | 24.98 | 0.0K |
| 12:00 | 25.00 | 25.00 | 24.93 | 24.93 | 14.7K |
| 12:01 | 25.00 | 25.05 | 25.00 | 25.05 | 11.0K |
| 12:02 | 24.86 | 25.05 | 24.86 | 25.05 | 8.7K |
| 12:06 | 24.90 | 24.90 | 24.90 | 24.90 | 18.3K |
| 12:09 | 24.98 | 24.98 | 24.98 | 24.98 | 32.0K |
| 12:10 | 24.90 | 24.90 | 24.90 | 24.90 | 7.7K |
| 12:11 | 24.81 | 24.81 | 24.75 | 24.75 | 56.7K |
| 12:13 | 24.73 | 24.73 | 24.73 | 24.73 | 13.6K |
| 12:17 | 24.70 | 24.70 | 24.65 | 24.65 | 8.9K |
| 12:23 | 24.70 | 24.75 | 24.70 | 24.75 | 17.3K |
| 12:24 | 24.77 | 24.77 | 24.77 | 24.77 | 0.6K |
| 12:25 | 24.74 | 24.74 | 24.42 | 24.42 | 73.8K |
| 12:26 | 24.55 | 24.55 | 24.55 | 24.55 | 0.1K |
| 12:31 | 24.55 | 24.65 | 24.45 | 24.45 | 38.8K |
| 12:32 | 24.46 | 24.46 | 24.46 | 24.46 | 10.0K |
| 12:34 | 24.65 | 24.65 | 24.65 | 24.65 | 0.9K |
| 12:36 | 24.70 | 24.70 | 24.70 | 24.70 | 9.1K |
| 12:37 | 24.55 | 24.55 | 24.55 | 24.55 | 0.2K |
| 12:39 | 24.65 | 24.65 | 24.65 | 24.65 | 3.8K |
| 12:41 | 24.60 | 24.60 | 24.60 | 24.60 | 11.9K |
| 12:42 | 24.55 | 24.55 | 24.55 | 24.55 | 5.7K |
| 12:44 | 24.52 | 24.52 | 24.50 | 24.50 | 11.3K |
| 12:45 | 24.53 | 24.53 | 24.53 | 24.53 | 8.2K |
| 12:50 | 24.43 | 24.43 | 24.43 | 24.43 | 0.7K |
| 12:57 | 24.40 | 24.47 | 24.40 | 24.47 | 8.0K |
| 12:59 | 24.32 | 24.43 | 24.32 | 24.35 | 99.0K |
| 13:00 | 24.35 | 24.35 | 24.35 | 24.35 | 29.3K |
| 13:02 | 24.50 | 24.50 | 24.50 | 24.50 | 0.0K |
| 13:04 | 24.28 | 24.28 | 24.00 | 24.00 | 98.2K |
| 13:05 | 24.20 | 24.20 | 24.20 | 24.20 | 0.0K |
| 13:06 | 24.00 | 24.00 | 24.00 | 24.00 | 28.6K |
| 13:07 | 23.98 | 23.98 | 23.98 | 23.98 | 0.0K |
| 13:08 | 23.98 | 23.98 | 23.98 | 23.98 | 4.3K |
| 13:09 | 23.90 | 23.90 | 23.90 | 23.90 | 10.5K |
| 13:10 | 23.86 | 23.86 | 23.86 | 23.86 | 45.0K |
| 13:11 | 24.10 | 24.10 | 24.00 | 24.05 | 45.8K |
| 13:12 | 24.15 | 24.25 | 24.15 | 24.25 | 21.0K |
| 13:13 | 24.05 | 24.19 | 24.05 | 24.19 | 1.9K |
| 13:19 | 24.13 | 24.13 | 24.13 | 24.13 | 2.1K |
| 13:20 | 24.00 | 24.15 | 24.00 | 24.15 | 80.1K |
| 13:21 | 23.90 | 24.14 | 23.90 | 24.14 | 2.0K |
| 13:22 | 24.14 | 24.14 | 24.14 | 24.14 | 4.3K |
| 13:23 | 23.90 | 23.90 | 23.90 | 23.90 | 0.0K |
| 13:24 | 23.81 | 23.81 | 23.81 | 23.81 | 6.0K |
| 13:26 | 23.63 | 23.63 | 23.63 | 23.63 | 18.0K |
| 13:31 | 23.95 | 23.95 | 23.95 | 23.95 | 0.4K |
| 13:32 | 23.75 | 23.75 | 23.75 | 23.75 | 1.4K |
| 13:34 | 23.90 | 23.90 | 23.90 | 23.90 | 2.4K |
| 13:35 | 24.00 | 24.00 | 24.00 | 24.00 | 0.1K |
| 13:37 | 23.77 | 23.77 | 23.77 | 23.77 | 4.8K |
| 13:39 | 23.70 | 23.70 | 23.70 | 23.70 | 49.0K |
| 13:42 | 23.90 | 23.96 | 23.90 | 23.96 | 2.1K |
| 13:43 | 24.00 | 24.00 | 23.80 | 23.90 | 15.2K |
| 13:46 | 23.95 | 23.95 | 23.95 | 23.95 | 40.5K |
| 13:50 | 24.05 | 24.05 | 24.05 | 24.05 | 0.0K |
| 13:51 | 24.04 | 24.04 | 24.04 | 24.04 | 0.2K |
| 13:54 | 23.99 | 23.99 | 23.99 | 23.99 | 10.0K |
| 13:56 | 24.00 | 24.05 | 24.00 | 24.00 | 47.5K |
| 14:01 | 24.20 | 24.25 | 24.20 | 24.25 | 8.5K |
| 14:02 | 24.14 | 24.14 | 24.14 | 24.14 | 3.0K |
| 14:04 | 24.20 | 24.20 | 24.20 | 24.20 | 3.0K |
| 14:07 | 24.30 | 24.30 | 24.30 | 24.30 | 0.4K |
| 14:10 | 24.25 | 24.25 | 24.25 | 24.25 | 0.3K |
| 14:11 | 24.21 | 24.22 | 24.21 | 24.22 | 16.7K |
| 14:12 | 24.26 | 24.26 | 24.10 | 24.10 | 32.5K |
| 14:14 | 24.20 | 24.20 | 24.08 | 24.08 | 9.9K |
| 14:19 | 24.07 | 24.07 | 24.07 | 24.07 | 31.6K |
| 14:20 | 24.20 | 24.20 | 24.00 | 24.00 | 32.6K |
| 14:21 | 23.95 | 24.05 | 23.95 | 24.05 | 9.1K |
| 14:23 | 24.07 | 24.07 | 24.02 | 24.02 | 5.3K |
| 14:25 | 24.00 | 24.00 | 24.00 | 24.00 | 0.9K |
| 14:28 | 24.10 | 24.10 | 24.10 | 24.10 | 3.0K |
| 14:32 | 24.00 | 24.00 | 24.00 | 24.00 | 11.0K |
| 14:34 | 23.95 | 23.95 | 23.95 | 23.95 | 6.6K |
| 14:35 | 23.90 | 23.90 | 23.90 | 23.90 | 13.8K |
| 14:37 | 23.85 | 23.85 | 23.85 | 23.85 | 0.0K |
| 14:47 | 23.82 | 23.82 | 23.82 | 23.82 | 4.3K |
| 14:48 | 23.85 | 23.85 | 23.85 | 23.85 | 6.4K |
| 14:50 | 23.80 | 23.80 | 23.80 | 23.80 | 1.7K |
| 14:52 | 23.80 | 23.80 | 23.80 | 23.80 | 8.4K |
| 14:53 | 23.70 | 23.70 | 23.70 | 23.70 | 0.3K |
| 14:54 | 23.72 | 23.84 | 23.72 | 23.84 | 4.1K |
| 14:55 | 23.71 | 23.80 | 23.71 | 23.80 | 23.9K |
| 14:58 | 23.85 | 23.85 | 23.80 | 23.80 | 16.5K |
| 14:59 | 23.71 | 23.80 | 23.71 | 23.80 | 19.2K |
| 15:01 | 23.69 | 23.69 | 23.69 | 23.69 | 0.4K |
| 15:02 | 23.80 | 23.80 | 23.80 | 23.80 | 4.8K |
| 15:11 | 23.65 | 23.70 | 23.47 | 23.50 | 40.5K |
| 15:12 | 23.45 | 23.45 | 23.45 | 23.45 | 7.0K |
| 15:13 | 23.50 | 23.50 | 23.50 | 23.50 | 2.2K |
| 15:14 | 23.42 | 23.42 | 23.42 | 23.42 | 2.3K |
| 15:15 | 23.51 | 23.51 | 23.51 | 23.51 | 1.7K |
| 15:17 | 23.33 | 23.60 | 23.31 | 23.31 | 74.1K |
| 15:18 | 23.50 | 23.50 | 23.50 | 23.50 | 47.9K |
| 15:19 | 23.25 | 23.46 | 23.25 | 23.46 | 6.7K |
| 15:20 | 23.29 | 23.29 | 23.29 | 23.29 | 24.6K |
| 15:22 | 23.30 | 23.65 | 23.30 | 23.65 | 139.4K |
| 15:23 | 23.70 | 23.70 | 23.70 | 23.70 | 14.4K |
| 15:24 | 23.65 | 23.70 | 23.65 | 23.70 | 43.8K |
| 15:25 | 23.83 | 23.83 | 23.83 | 23.83 | 3.2K |
| 15:31 | 23.80 | 23.80 | 23.80 | 23.80 | 3.1K |
| 15:32 | 23.81 | 23.81 | 23.81 | 23.81 | 0.6K |
| 15:33 | 23.83 | 23.93 | 23.83 | 23.93 | 9.4K |
| 15:34 | 23.83 | 23.83 | 23.83 | 23.83 | 3.0K |
| 15:35 | 23.83 | 23.83 | 23.83 | 23.83 | 5.7K |
| 15:36 | 24.00 | 24.00 | 23.84 | 23.84 | 329.8K |
| 15:37 | 23.99 | 23.99 | 23.99 | 23.99 | 6.2K |
| 15:38 | 24.15 | 24.20 | 24.05 | 24.05 | 16.5K |
| 15:39 | 24.15 | 24.15 | 23.80 | 23.80 | 60.3K |
| 15:40 | 23.80 | 23.80 | 23.80 | 23.80 | 9.2K |
| 15:44 | 23.65 | 23.65 | 23.65 | 23.65 | 23.6K |
| 15:45 | 23.50 | 23.50 | 23.31 | 23.31 | 71.5K |
| 15:46 | 23.46 | 23.46 | 23.46 | 23.46 | 3.8K |
| 15:50 | 23.40 | 23.40 | 23.31 | 23.31 | 19.1K |
| 15:51 | 23.35 | 23.35 | 23.35 | 23.35 | 76.0K |
| 15:54 | 23.35 | 23.35 | 23.35 | 23.35 | 0.4K |
| 15:57 | 23.18 | 23.20 | 23.18 | 23.20 | 37.0K |
| 15:58 | 23.25 | 23.45 | 23.25 | 23.45 | 47.8K |
| 15:59 | 23.50 | 23.50 | 23.50 | 23.50 | 2.1K |
| 16:01 | 23.30 | 23.30 | 23.30 | 23.30 | 56.0K |
| 16:02 | 23.30 | 23.30 | 23.05 | 23.05 | 65.2K |
| 16:03 | 23.10 | 23.10 | 23.10 | 23.10 | 0.2K |
| 16:04 | 23.00 | 23.35 | 23.00 | 23.05 | 268.4K |
| 16:05 | 23.11 | 23.18 | 23.11 | 23.18 | 8.9K |
| 16:06 | 23.09 | 23.30 | 23.09 | 23.23 | 20.2K |
| 16:09 | 23.40 | 23.40 | 23.39 | 23.39 | 0.2K |
| 16:10 | 23.25 | 23.45 | 23.25 | 23.40 | 7.4K |
| 16:11 | 23.30 | 23.30 | 23.30 | 23.30 | 19.3K |
| 16:13 | 23.27 | 23.27 | 23.27 | 23.27 | 0.5K |
| 16:14 | 23.29 | 23.32 | 23.29 | 23.32 | 27.4K |
| 16:15 | 23.30 | 23.30 | 23.30 | 23.30 | 4.3K |
| 16:16 | 23.35 | 23.35 | 23.35 | 23.35 | 0.0K |
| 16:17 | 23.20 | 23.20 | 23.20 | 23.20 | 13.2K |
| 16:18 | 23.35 | 23.35 | 23.35 | 23.35 | 0.0K |
| 16:19 | 23.25 | 23.34 | 23.05 | 23.05 | 25.2K |
| 16:20 | 23.09 | 23.09 | 23.07 | 23.07 | 9.1K |
| 16:22 | 23.10 | 23.15 | 23.04 | 23.04 | 44.5K |
| 16:23 | 23.20 | 23.20 | 23.05 | 23.15 | 3.9K |
| 16:24 | 23.02 | 23.02 | 23.00 | 23.00 | 11.1K |
| 16:25 | 23.05 | 23.05 | 23.05 | 23.05 | 5.1K |
| 16:26 | 23.01 | 23.01 | 23.01 | 23.01 | 43.8K |
| 16:27 | 23.05 | 23.12 | 23.05 | 23.10 | 77.1K |
| 16:28 | 23.19 | 23.19 | 22.63 | 22.63 | 173.8K |
| 16:29 | 22.70 | 23.00 | 22.60 | 23.00 | 66.5K |
| 16:30 | 22.92 | 22.92 | 22.92 | 22.92 | 5.0K |
| 16:35 | 22.80 | 22.80 | 22.80 | 22.80 | 593.7K |