150.76
Last Update: 2025-10-01
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
08:30 | 158.23 | 158.32 | 156.67 | 156.67 | 1.6K |
08:35 | 157.01 | 157.01 | 156.76 | 156.76 | 0.6K |
08:40 | 156.70 | 156.76 | 156.31 | 156.31 | 0.3K |
08:45 | 156.50 | 156.50 | 156.01 | 156.33 | 4.8K |
08:50 | 156.41 | 157.36 | 156.41 | 157.36 | 2.7K |
08:55 | 156.68 | 157.59 | 156.68 | 157.59 | 3.0K |
09:00 | 157.56 | 157.56 | 157.09 | 157.51 | 3.3K |
09:05 | 157.49 | 157.50 | 157.32 | 157.50 | 1.5K |
09:10 | 157.52 | 157.53 | 157.37 | 157.37 | 1.7K |
09:15 | 157.36 | 157.48 | 157.36 | 157.46 | 0.8K |
09:20 | 157.39 | 157.42 | 157.33 | 157.42 | 2.8K |
09:25 | 157.61 | 157.70 | 157.61 | 157.70 | 1.1K |
09:30 | 157.76 | 157.90 | 157.32 | 157.32 | 1.9K |
09:35 | 157.26 | 157.72 | 157.26 | 157.67 | 2.3K |
09:40 | 157.53 | 157.53 | 157.53 | 157.53 | 0.6K |
09:45 | 157.53 | 157.53 | 157.42 | 157.48 | 3.4K |
09:50 | 157.15 | 157.32 | 157.13 | 157.27 | 3.0K |
09:55 | 157.27 | 157.28 | 157.20 | 157.20 | 1.7K |
10:00 | 157.26 | 157.41 | 157.26 | 157.41 | 2.7K |
10:05 | 157.59 | 157.64 | 157.53 | 157.53 | 1.0K |
10:10 | 157.69 | 157.98 | 157.69 | 157.98 | 3.9K |
10:15 | 157.79 | 157.98 | 157.79 | 157.98 | 1.6K |
10:20 | 157.81 | 157.81 | 157.67 | 157.67 | 2.2K |
10:25 | 157.58 | 157.90 | 157.20 | 157.68 | 9.8K |
10:30 | 157.51 | 157.69 | 157.35 | 157.35 | 2.9K |
10:35 | 157.38 | 157.84 | 157.36 | 157.81 | 5.8K |
10:40 | 157.89 | 158.14 | 157.89 | 158.14 | 4.8K |
10:45 | 157.99 | 158.43 | 157.90 | 158.40 | 4.0K |
10:50 | 158.19 | 158.35 | 158.06 | 158.07 | 3.6K |
10:55 | 158.07 | 158.07 | 157.79 | 157.85 | 3.1K |
11:00 | 157.77 | 158.09 | 157.77 | 158.04 | 2.7K |
11:05 | 157.81 | 158.09 | 157.77 | 158.08 | 6.2K |
11:10 | 158.08 | 158.08 | 157.81 | 157.88 | 3.5K |
11:15 | 157.88 | 158.21 | 157.87 | 158.16 | 1.9K |
11:20 | 158.08 | 158.28 | 158.08 | 158.27 | 4.3K |
11:25 | 158.06 | 158.26 | 158.06 | 158.25 | 2.8K |
11:30 | 158.26 | 158.41 | 158.26 | 158.37 | 7.2K |
11:35 | 158.29 | 158.57 | 158.27 | 158.57 | 5.0K |
11:40 | 158.57 | 158.62 | 158.40 | 158.42 | 2.3K |
11:45 | 158.25 | 158.28 | 158.25 | 158.25 | 2.6K |
11:50 | 158.26 | 158.26 | 158.25 | 158.26 | 2.9K |
11:55 | 158.26 | 158.26 | 158.19 | 158.19 | 3.1K |
12:00 | 158.21 | 158.25 | 158.21 | 158.25 | 2.1K |
12:05 | 158.44 | 158.44 | 158.40 | 158.44 | 1.6K |
12:10 | 158.42 | 158.42 | 158.42 | 158.42 | 2.0K |
12:15 | 158.47 | 158.52 | 158.47 | 158.50 | 3.4K |
12:20 | 158.49 | 158.51 | 158.49 | 158.49 | 1.8K |
12:25 | 158.44 | 158.51 | 158.44 | 158.51 | 5.6K |
12:30 | 158.50 | 158.50 | 158.20 | 158.20 | 10.6K |
12:35 | 158.20 | 158.50 | 158.20 | 158.50 | 7.0K |
12:40 | 158.50 | 158.52 | 158.34 | 158.52 | 5.4K |
12:45 | 158.53 | 158.58 | 158.51 | 158.56 | 2.9K |
12:50 | 158.57 | 158.80 | 158.57 | 158.65 | 3.4K |
12:55 | 158.65 | 158.77 | 158.58 | 158.68 | 3.6K |
13:00 | 158.68 | 158.70 | 158.66 | 158.66 | 5.2K |
13:05 | 158.59 | 158.70 | 158.59 | 158.70 | 3.0K |
13:10 | 158.60 | 158.80 | 158.60 | 158.79 | 3.7K |
13:15 | 158.81 | 158.89 | 158.76 | 158.85 | 2.0K |
13:20 | 158.70 | 158.90 | 158.70 | 158.90 | 5.6K |
13:25 | 158.81 | 158.81 | 158.61 | 158.65 | 3.3K |
13:30 | 158.67 | 158.67 | 158.63 | 158.64 | 2.2K |
13:35 | 158.63 | 158.73 | 158.63 | 158.67 | 4.1K |
13:40 | 158.66 | 158.72 | 158.60 | 158.60 | 8.6K |
13:45 | 158.60 | 159.00 | 158.60 | 158.65 | 10.3K |
13:50 | 158.65 | 158.74 | 158.60 | 158.65 | 5.7K |
13:55 | 158.65 | 158.96 | 158.60 | 158.64 | 6.1K |
14:00 | 158.89 | 158.90 | 158.60 | 158.87 | 4.6K |
14:05 | 158.87 | 158.99 | 158.70 | 158.97 | 6.9K |
14:10 | 158.78 | 158.96 | 158.71 | 158.90 | 4.4K |
14:15 | 158.76 | 159.02 | 158.76 | 159.02 | 9.4K |
14:20 | 159.16 | 159.39 | 159.11 | 159.39 | 5.7K |
14:25 | 159.39 | 159.39 | 159.30 | 159.32 | 5.4K |
14:30 | 159.32 | 159.35 | 159.31 | 159.35 | 9.3K |
14:35 | 159.35 | 159.35 | 159.04 | 159.04 | 11.5K |
14:40 | 159.04 | 159.18 | 159.00 | 159.00 | 30.5K |
14:45 | 159.01 | 159.05 | 159.00 | 159.02 | 23.7K |
14:50 | 159.03 | 159.03 | 159.00 | 159.00 | 52.1K |
14:55 | 159.00 | 159.01 | 159.00 | 159.00 | 93.1K |