118.97
Last Update: 2025-10-01
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 106.69 | 106.69 | 106.50 | 106.50 | 44.0K |
| 09:31 | 107.00 | 107.00 | 106.97 | 106.97 | 3.3K |
| 09:32 | 107.00 | 107.00 | 106.79 | 106.79 | 1.2K |
| 09:33 | 107.23 | 107.99 | 107.23 | 107.73 | 3.6K |
| 09:34 | 107.47 | 107.47 | 107.47 | 107.47 | 2.4K |
| 09:38 | 107.11 | 107.14 | 107.11 | 107.14 | 4.2K |
| 09:41 | 107.36 | 107.48 | 107.36 | 107.48 | 1.1K |
| 09:42 | 107.47 | 107.75 | 107.47 | 107.75 | 1.0K |
| 09:43 | 107.40 | 107.40 | 107.40 | 107.40 | 3.7K |
| 09:45 | 107.50 | 107.50 | 107.50 | 107.50 | 3.4K |
| 09:46 | 107.48 | 107.48 | 107.48 | 107.48 | 0.9K |
| 09:48 | 107.70 | 107.70 | 107.61 | 107.61 | 2.4K |
| 09:49 | 107.64 | 107.64 | 107.64 | 107.64 | 0.7K |
| 09:50 | 107.01 | 107.01 | 107.01 | 107.01 | 3.4K |
| 10:00 | 107.02 | 107.22 | 107.02 | 107.22 | 0.4K |
| 10:01 | 107.22 | 107.22 | 107.19 | 107.22 | 0.5K |
| 10:02 | 107.05 | 107.05 | 106.95 | 106.95 | 6.7K |
| 10:03 | 107.03 | 107.03 | 107.03 | 107.03 | 1.5K |
| 10:04 | 107.00 | 107.00 | 107.00 | 107.00 | 0.4K |
| 10:05 | 106.94 | 106.94 | 106.94 | 106.94 | 1.7K |
| 10:06 | 106.90 | 107.08 | 106.90 | 107.08 | 1.2K |
| 10:07 | 107.10 | 107.10 | 107.10 | 107.10 | 1.0K |
| 10:08 | 106.94 | 106.94 | 106.73 | 106.73 | 2.9K |
| 10:09 | 107.22 | 107.22 | 107.22 | 107.22 | 1.1K |
| 10:10 | 107.12 | 107.12 | 107.12 | 107.12 | 0.8K |
| 10:12 | 107.30 | 107.30 | 107.04 | 107.04 | 0.7K |
| 10:13 | 107.12 | 107.12 | 107.12 | 107.12 | 2.7K |
| 10:15 | 107.26 | 107.26 | 107.26 | 107.26 | 0.3K |
| 10:16 | 107.18 | 107.18 | 107.04 | 107.04 | 2.1K |
| 10:18 | 107.18 | 107.34 | 107.18 | 107.34 | 0.9K |
| 10:19 | 107.19 | 107.19 | 107.18 | 107.18 | 0.6K |
| 10:21 | 107.34 | 107.37 | 107.34 | 107.37 | 1.1K |
| 10:22 | 107.39 | 107.39 | 107.39 | 107.39 | 4.7K |
| 10:25 | 107.61 | 107.61 | 107.61 | 107.61 | 0.4K |
| 10:26 | 107.35 | 107.35 | 107.35 | 107.35 | 0.6K |
| 10:27 | 107.69 | 107.69 | 107.69 | 107.69 | 0.4K |
| 10:28 | 107.56 | 107.56 | 107.51 | 107.56 | 1.7K |
| 10:30 | 107.71 | 107.71 | 107.71 | 107.71 | 2.4K |
| 10:35 | 107.66 | 107.66 | 107.66 | 107.66 | 0.4K |
| 10:36 | 107.66 | 107.66 | 107.66 | 107.66 | 0.4K |
| 10:37 | 107.66 | 107.66 | 107.66 | 107.66 | 0.3K |
| 10:38 | 107.67 | 107.67 | 107.35 | 107.35 | 4.3K |
| 10:40 | 107.50 | 107.50 | 107.36 | 107.36 | 1.6K |
| 10:42 | 107.29 | 107.29 | 107.29 | 107.29 | 0.4K |
| 10:44 | 107.48 | 107.48 | 107.34 | 107.34 | 1.1K |
| 10:45 | 107.21 | 107.21 | 107.21 | 107.21 | 0.3K |
| 10:46 | 107.61 | 107.61 | 107.41 | 107.61 | 2.6K |
| 10:47 | 107.42 | 107.42 | 107.42 | 107.42 | 0.2K |
| 10:48 | 107.49 | 107.69 | 107.49 | 107.69 | 1.6K |
| 10:49 | 107.74 | 107.74 | 107.74 | 107.74 | 0.8K |
| 10:51 | 107.63 | 107.63 | 107.63 | 107.63 | 0.6K |
| 10:52 | 107.76 | 107.76 | 107.76 | 107.76 | 0.3K |
| 10:55 | 107.60 | 107.88 | 107.60 | 107.88 | 3.8K |
| 10:56 | 107.76 | 107.76 | 107.76 | 107.76 | 0.7K |
| 10:59 | 107.77 | 107.77 | 107.77 | 107.77 | 0.4K |
| 11:00 | 107.76 | 107.89 | 107.70 | 107.76 | 1.8K |
| 11:02 | 107.90 | 107.90 | 107.90 | 107.90 | 0.2K |
| 11:03 | 107.79 | 107.79 | 107.79 | 107.79 | 2.9K |
| 11:06 | 107.77 | 107.77 | 107.77 | 107.77 | 0.2K |
| 11:07 | 107.77 | 107.85 | 107.77 | 107.77 | 3.3K |
| 11:09 | 107.85 | 107.85 | 107.69 | 107.69 | 4.8K |
| 11:10 | 107.73 | 107.73 | 107.59 | 107.59 | 2.1K |
| 11:11 | 107.70 | 107.70 | 107.70 | 107.70 | 0.3K |
| 11:13 | 107.51 | 107.56 | 107.51 | 107.56 | 5.2K |
| 11:14 | 107.60 | 107.60 | 107.60 | 107.60 | 1.9K |
| 11:15 | 107.69 | 107.69 | 107.69 | 107.69 | 1.8K |
| 11:16 | 107.69 | 107.79 | 107.69 | 107.79 | 1.6K |
| 11:17 | 107.65 | 107.67 | 107.64 | 107.64 | 1.7K |
| 11:19 | 107.65 | 107.65 | 107.65 | 107.65 | 0.8K |
| 11:20 | 107.51 | 107.51 | 107.42 | 107.42 | 3.0K |
| 11:22 | 107.40 | 107.40 | 107.40 | 107.40 | 1.6K |
| 11:23 | 107.49 | 107.49 | 107.49 | 107.49 | 0.4K |
| 11:24 | 107.50 | 107.50 | 107.50 | 107.50 | 0.1K |
| 11:25 | 107.38 | 107.45 | 107.38 | 107.45 | 0.9K |
| 11:26 | 107.45 | 107.45 | 107.45 | 107.45 | 0.3K |
| 11:27 | 107.50 | 107.50 | 107.42 | 107.42 | 0.7K |
| 11:28 | 107.40 | 107.53 | 107.40 | 107.53 | 1.8K |
| 11:29 | 107.37 | 107.37 | 107.37 | 107.37 | 0.8K |
| 11:31 | 107.61 | 107.69 | 107.61 | 107.69 | 1.7K |
| 11:32 | 107.62 | 107.69 | 107.49 | 107.68 | 1.0K |
| 11:33 | 107.69 | 107.69 | 107.68 | 107.68 | 1.7K |
| 11:34 | 107.81 | 107.81 | 107.81 | 107.81 | 0.2K |
| 11:35 | 107.57 | 107.57 | 107.57 | 107.57 | 0.3K |
| 11:37 | 107.65 | 107.73 | 107.65 | 107.73 | 1.0K |
| 11:39 | 107.62 | 107.72 | 107.62 | 107.72 | 1.3K |
| 11:42 | 107.63 | 107.63 | 107.63 | 107.63 | 1.0K |
| 11:43 | 107.64 | 107.64 | 107.64 | 107.64 | 0.8K |
| 11:45 | 107.53 | 107.53 | 107.53 | 107.53 | 0.7K |
| 11:46 | 107.50 | 107.50 | 107.50 | 107.50 | 1.1K |
| 11:49 | 107.44 | 107.45 | 107.43 | 107.44 | 0.8K |
| 11:50 | 107.44 | 107.44 | 107.39 | 107.39 | 0.5K |
| 11:51 | 107.36 | 107.36 | 107.36 | 107.36 | 1.0K |
| 11:53 | 107.32 | 107.32 | 107.31 | 107.31 | 0.6K |
| 11:54 | 107.29 | 107.29 | 107.25 | 107.25 | 1.8K |
| 12:00 | 107.03 | 107.03 | 107.03 | 107.03 | 0.8K |
| 12:01 | 107.02 | 107.09 | 107.02 | 107.02 | 3.1K |
| 12:03 | 106.95 | 106.95 | 106.95 | 106.95 | 0.6K |
| 12:04 | 107.11 | 107.11 | 107.11 | 107.11 | 0.3K |
| 12:05 | 106.87 | 106.87 | 106.82 | 106.82 | 0.7K |
| 12:06 | 106.94 | 106.94 | 106.94 | 106.94 | 0.7K |
| 12:08 | 106.94 | 106.94 | 106.94 | 106.94 | 1.0K |
| 12:09 | 107.03 | 107.13 | 107.03 | 107.13 | 2.6K |
| 12:12 | 107.14 | 107.14 | 107.14 | 107.14 | 0.2K |
| 12:14 | 107.01 | 107.01 | 107.01 | 107.01 | 1.5K |
| 12:17 | 106.87 | 106.98 | 106.87 | 106.98 | 0.7K |
| 12:18 | 106.87 | 106.87 | 106.87 | 106.87 | 0.3K |
| 12:19 | 106.94 | 106.94 | 106.94 | 106.94 | 0.3K |
| 12:20 | 106.94 | 106.99 | 106.94 | 106.99 | 1.6K |
| 12:23 | 106.96 | 106.96 | 106.88 | 106.88 | 1.1K |
| 12:24 | 106.84 | 106.84 | 106.84 | 106.84 | 0.5K |
| 12:25 | 106.92 | 106.92 | 106.92 | 106.92 | 0.2K |
| 12:27 | 107.02 | 107.04 | 107.02 | 107.04 | 1.7K |
| 12:30 | 107.04 | 107.04 | 107.04 | 107.04 | 0.8K |
| 12:31 | 106.93 | 107.01 | 106.93 | 107.01 | 0.6K |
| 12:32 | 107.05 | 107.05 | 107.05 | 107.05 | 0.3K |
| 12:33 | 106.91 | 107.01 | 106.91 | 107.01 | 0.4K |
| 12:34 | 107.01 | 107.01 | 107.01 | 107.01 | 0.7K |
| 12:37 | 107.10 | 107.10 | 107.01 | 107.01 | 0.3K |
| 12:39 | 107.01 | 107.01 | 107.01 | 107.01 | 0.2K |
| 12:40 | 107.09 | 107.09 | 107.00 | 107.00 | 1.3K |
| 12:44 | 106.98 | 106.98 | 106.98 | 106.98 | 1.0K |
| 12:46 | 107.00 | 107.00 | 107.00 | 107.00 | 1.8K |
| 12:49 | 107.01 | 107.01 | 107.01 | 107.01 | 0.9K |
| 12:51 | 106.96 | 106.96 | 106.96 | 106.96 | 1.1K |
| 12:55 | 107.16 | 107.16 | 107.16 | 107.16 | 1.4K |
| 12:56 | 107.16 | 107.16 | 107.16 | 107.16 | 0.3K |
| 12:57 | 107.09 | 107.09 | 107.09 | 107.09 | 0.5K |
| 12:58 | 107.14 | 107.14 | 107.14 | 107.14 | 7.2K |
| 12:59 | 107.19 | 107.24 | 107.07 | 107.12 | 2.3K |
| 13:00 | 107.11 | 107.11 | 107.11 | 107.11 | 0.7K |
| 13:01 | 107.11 | 107.11 | 107.11 | 107.11 | 0.7K |
| 13:03 | 106.86 | 106.86 | 106.64 | 106.64 | 2.9K |
| 13:05 | 106.89 | 106.89 | 106.67 | 106.67 | 0.4K |
| 13:06 | 106.64 | 106.64 | 106.64 | 106.64 | 0.4K |
| 13:07 | 106.55 | 106.55 | 106.55 | 106.55 | 0.3K |
| 13:08 | 106.55 | 106.55 | 106.55 | 106.55 | 0.9K |
| 13:10 | 106.55 | 106.55 | 106.55 | 106.55 | 0.4K |
| 13:11 | 106.53 | 106.53 | 106.50 | 106.50 | 1.2K |
| 13:12 | 106.35 | 106.46 | 106.35 | 106.46 | 1.0K |
| 13:15 | 106.35 | 106.35 | 106.35 | 106.35 | 0.8K |
| 13:17 | 106.12 | 106.12 | 106.10 | 106.10 | 2.6K |
| 13:18 | 106.17 | 106.17 | 106.11 | 106.11 | 0.9K |
| 13:21 | 106.10 | 106.10 | 106.10 | 106.10 | 0.7K |
| 13:23 | 106.11 | 106.11 | 106.11 | 106.11 | 2.4K |
| 13:29 | 106.03 | 106.11 | 106.03 | 106.11 | 0.8K |
| 13:30 | 106.16 | 106.16 | 106.04 | 106.04 | 0.7K |
| 13:31 | 106.12 | 106.12 | 106.03 | 106.03 | 0.8K |
| 13:32 | 106.11 | 106.24 | 106.11 | 106.17 | 3.6K |
| 13:33 | 106.21 | 106.21 | 106.21 | 106.21 | 0.2K |
| 13:34 | 106.22 | 106.22 | 106.22 | 106.22 | 0.5K |
| 13:35 | 106.22 | 106.22 | 106.22 | 106.22 | 0.3K |
| 13:36 | 106.22 | 106.22 | 106.22 | 106.22 | 0.4K |
| 13:38 | 106.21 | 106.22 | 106.21 | 106.22 | 0.6K |
| 13:39 | 106.18 | 106.32 | 106.18 | 106.32 | 1.7K |
| 13:42 | 106.23 | 106.27 | 106.23 | 106.27 | 0.9K |
| 13:43 | 106.18 | 106.18 | 106.18 | 106.18 | 1.3K |
| 13:44 | 106.05 | 106.18 | 106.05 | 106.18 | 3.9K |
| 13:45 | 106.18 | 106.18 | 106.18 | 106.18 | 0.8K |
| 13:47 | 106.21 | 106.21 | 106.10 | 106.10 | 1.6K |
| 13:52 | 106.02 | 106.08 | 106.02 | 106.08 | 2.2K |
| 13:53 | 106.02 | 106.06 | 106.02 | 106.06 | 3.0K |
| 13:55 | 106.00 | 106.13 | 106.00 | 106.13 | 3.3K |
| 13:56 | 106.26 | 106.26 | 106.23 | 106.23 | 1.1K |
| 13:57 | 106.20 | 106.20 | 106.14 | 106.14 | 1.0K |
| 13:58 | 106.23 | 106.23 | 106.23 | 106.23 | 0.3K |
| 13:59 | 106.17 | 106.17 | 106.17 | 106.17 | 0.2K |
| 14:00 | 106.14 | 106.14 | 106.14 | 106.14 | 0.3K |
| 14:01 | 106.17 | 106.17 | 106.17 | 106.17 | 0.3K |
| 14:02 | 106.32 | 106.32 | 106.32 | 106.32 | 0.2K |
| 14:03 | 106.31 | 106.31 | 106.25 | 106.25 | 3.0K |
| 14:04 | 106.28 | 106.28 | 106.28 | 106.28 | 0.2K |
| 14:05 | 106.28 | 106.31 | 106.23 | 106.31 | 1.5K |
| 14:06 | 106.29 | 106.29 | 106.29 | 106.29 | 0.8K |
| 14:07 | 106.27 | 106.30 | 106.27 | 106.30 | 0.4K |
| 14:08 | 106.35 | 106.35 | 106.28 | 106.28 | 1.0K |
| 14:11 | 106.28 | 106.35 | 106.25 | 106.25 | 2.2K |
| 14:13 | 106.44 | 106.44 | 106.44 | 106.44 | 0.2K |
| 14:14 | 106.44 | 106.46 | 106.44 | 106.46 | 0.7K |
| 14:15 | 106.46 | 106.46 | 106.46 | 106.46 | 1.2K |
| 14:16 | 106.52 | 106.52 | 106.52 | 106.52 | 0.5K |
| 14:17 | 106.47 | 106.47 | 106.47 | 106.47 | 0.4K |
| 14:18 | 106.47 | 106.47 | 106.47 | 106.47 | 0.6K |
| 14:19 | 106.50 | 106.57 | 106.50 | 106.57 | 1.5K |
| 14:20 | 106.58 | 106.62 | 106.58 | 106.62 | 1.3K |
| 14:21 | 106.62 | 106.62 | 106.62 | 106.62 | 0.3K |
| 14:22 | 106.71 | 106.71 | 106.71 | 106.71 | 0.4K |
| 14:23 | 106.46 | 106.46 | 106.46 | 106.46 | 0.8K |
| 14:26 | 106.57 | 106.57 | 106.57 | 106.57 | 1.3K |
| 14:30 | 106.57 | 106.57 | 106.57 | 106.57 | 0.4K |
| 14:31 | 106.46 | 106.46 | 106.37 | 106.37 | 3.3K |
| 14:32 | 106.38 | 106.39 | 106.35 | 106.39 | 2.2K |
| 14:33 | 106.34 | 106.38 | 106.34 | 106.38 | 0.6K |
| 14:34 | 106.39 | 106.43 | 106.39 | 106.43 | 2.2K |
| 14:36 | 106.46 | 106.46 | 106.46 | 106.46 | 0.6K |
| 14:38 | 106.35 | 106.35 | 106.34 | 106.34 | 1.1K |
| 14:39 | 106.40 | 106.40 | 106.34 | 106.34 | 0.2K |
| 14:40 | 106.40 | 106.40 | 106.40 | 106.40 | 0.2K |
| 14:41 | 106.44 | 106.44 | 106.41 | 106.41 | 1.4K |
| 14:44 | 106.47 | 106.47 | 106.36 | 106.36 | 0.7K |
| 14:45 | 106.35 | 106.35 | 106.35 | 106.35 | 0.4K |
| 14:46 | 106.36 | 106.36 | 106.34 | 106.34 | 1.3K |
| 14:47 | 106.29 | 106.29 | 106.29 | 106.29 | 0.3K |
| 14:48 | 106.30 | 106.30 | 106.30 | 106.30 | 0.5K |
| 14:49 | 106.27 | 106.27 | 106.27 | 106.27 | 2.5K |
| 14:50 | 106.24 | 106.24 | 106.24 | 106.24 | 1.0K |
| 14:52 | 106.16 | 106.16 | 106.16 | 106.16 | 0.6K |
| 14:53 | 106.33 | 106.33 | 106.17 | 106.17 | 0.9K |
| 14:55 | 106.12 | 106.12 | 106.12 | 106.12 | 0.2K |
| 14:56 | 106.19 | 106.19 | 105.98 | 105.98 | 2.6K |
| 14:57 | 105.98 | 105.98 | 105.98 | 105.98 | 0.5K |
| 14:58 | 106.01 | 106.01 | 106.01 | 106.01 | 0.4K |
| 14:59 | 105.98 | 105.98 | 105.98 | 105.98 | 0.2K |
| 15:00 | 105.98 | 105.98 | 105.98 | 105.98 | 0.6K |
| 15:01 | 106.13 | 106.18 | 106.13 | 106.18 | 3.2K |
| 15:06 | 106.20 | 106.20 | 106.20 | 106.20 | 0.3K |
| 15:07 | 106.12 | 106.12 | 106.12 | 106.12 | 0.4K |
| 15:08 | 106.11 | 106.26 | 106.10 | 106.25 | 1.9K |
| 15:09 | 106.15 | 106.15 | 106.15 | 106.15 | 0.5K |
| 15:10 | 106.21 | 106.21 | 106.19 | 106.19 | 1.4K |
| 15:11 | 106.29 | 106.29 | 106.29 | 106.29 | 0.8K |
| 15:12 | 106.24 | 106.24 | 106.24 | 106.24 | 0.9K |
| 15:14 | 106.32 | 106.32 | 106.24 | 106.24 | 1.5K |
| 15:16 | 106.15 | 106.15 | 106.15 | 106.15 | 0.5K |
| 15:17 | 106.20 | 106.25 | 106.20 | 106.25 | 0.3K |
| 15:18 | 106.16 | 106.23 | 106.16 | 106.23 | 0.8K |
| 15:20 | 106.23 | 106.23 | 106.23 | 106.23 | 1.0K |
| 15:22 | 106.28 | 106.40 | 106.28 | 106.40 | 0.4K |
| 15:23 | 106.19 | 106.29 | 106.19 | 106.29 | 1.0K |
| 15:25 | 106.23 | 106.23 | 106.15 | 106.15 | 2.7K |
| 15:26 | 106.09 | 106.09 | 106.09 | 106.09 | 0.5K |
| 15:27 | 106.30 | 106.30 | 106.11 | 106.14 | 2.3K |
| 15:28 | 106.14 | 106.14 | 106.08 | 106.08 | 2.7K |
| 15:30 | 106.17 | 106.17 | 106.17 | 106.17 | 0.3K |
| 15:31 | 106.28 | 106.28 | 106.27 | 106.27 | 1.8K |
| 15:32 | 106.24 | 106.24 | 106.24 | 106.24 | 1.0K |
| 15:33 | 106.27 | 106.27 | 106.27 | 106.27 | 0.4K |
| 15:34 | 106.15 | 106.15 | 106.15 | 106.15 | 2.3K |
| 15:35 | 106.17 | 106.17 | 106.05 | 106.05 | 2.0K |
| 15:36 | 106.11 | 106.11 | 106.10 | 106.10 | 1.2K |
| 15:37 | 106.17 | 106.17 | 106.17 | 106.17 | 2.1K |
| 15:39 | 106.28 | 106.28 | 106.16 | 106.19 | 3.0K |
| 15:40 | 106.16 | 106.16 | 106.16 | 106.16 | 1.3K |
| 15:41 | 106.19 | 106.19 | 106.19 | 106.19 | 0.9K |
| 15:42 | 106.19 | 106.19 | 106.19 | 106.19 | 0.7K |
| 15:43 | 106.17 | 106.22 | 106.17 | 106.22 | 1.5K |
| 15:44 | 106.14 | 106.26 | 106.14 | 106.26 | 0.9K |
| 15:45 | 106.22 | 106.22 | 106.11 | 106.12 | 4.4K |
| 15:47 | 106.21 | 106.21 | 106.19 | 106.19 | 0.8K |
| 15:48 | 106.26 | 106.26 | 106.20 | 106.21 | 2.6K |
| 15:49 | 106.20 | 106.20 | 106.18 | 106.18 | 2.4K |
| 15:50 | 106.18 | 106.27 | 106.18 | 106.27 | 6.5K |
| 15:51 | 106.31 | 106.40 | 106.31 | 106.32 | 2.3K |
| 15:52 | 106.41 | 106.44 | 106.41 | 106.41 | 3.5K |
| 15:53 | 106.44 | 106.44 | 106.42 | 106.44 | 4.3K |
| 15:54 | 106.48 | 106.60 | 106.48 | 106.60 | 5.5K |
| 15:55 | 107.11 | 107.19 | 107.09 | 107.09 | 36.5K |
| 15:56 | 107.12 | 107.13 | 107.09 | 107.13 | 6.0K |
| 15:57 | 107.19 | 107.19 | 107.07 | 107.08 | 17.6K |
| 15:58 | 107.02 | 107.12 | 107.02 | 107.12 | 19.1K |
| 15:59 | 107.09 | 107.14 | 107.04 | 107.14 | 893.3K |