162.46
Last Update: 2025-09-26
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:30 | 38.04 | 38.04 | 37.30 | 37.30 | 26.7K |
09:31 | 37.02 | 37.02 | 36.12 | 36.27 | 12.3K |
09:32 | 36.35 | 37.29 | 36.35 | 37.22 | 3.3K |
09:33 | 37.54 | 37.54 | 37.17 | 37.17 | 1.8K |
09:34 | 37.39 | 37.39 | 36.80 | 36.80 | 1.4K |
09:35 | 37.09 | 37.24 | 37.09 | 37.24 | 3.2K |
09:36 | 37.24 | 37.43 | 37.24 | 37.43 | 0.9K |
09:37 | 37.54 | 37.54 | 37.29 | 37.36 | 2.1K |
09:38 | 37.01 | 37.06 | 37.01 | 37.06 | 0.4K |
09:39 | 36.89 | 37.32 | 36.89 | 37.32 | 2.0K |
09:40 | 37.22 | 37.22 | 37.22 | 37.22 | 2.2K |
09:41 | 37.32 | 37.32 | 37.30 | 37.32 | 1.3K |
09:42 | 37.43 | 37.45 | 37.34 | 37.34 | 3.3K |
09:43 | 37.18 | 37.18 | 37.18 | 37.18 | 0.3K |
09:44 | 37.31 | 37.31 | 37.15 | 37.20 | 2.1K |
09:45 | 37.30 | 37.30 | 37.30 | 37.30 | 0.4K |
09:46 | 37.25 | 37.25 | 37.25 | 37.24 | 3.7K |
09:47 | 37.36 | 37.36 | 37.12 | 37.12 | 1.4K |
09:48 | 37.00 | 37.03 | 36.99 | 37.03 | 2.5K |
09:49 | 37.11 | 37.11 | 37.11 | 37.11 | 0.6K |
09:50 | 37.07 | 37.09 | 36.94 | 36.94 | 2.0K |
09:52 | 37.12 | 37.12 | 37.12 | 37.12 | 0.2K |
09:53 | 37.05 | 37.05 | 37.05 | 37.05 | 0.3K |
09:55 | 36.98 | 37.06 | 36.98 | 37.06 | 2.1K |
09:56 | 36.86 | 36.86 | 36.65 | 36.65 | 4.5K |
09:57 | 36.46 | 36.46 | 36.46 | 36.46 | 0.5K |
09:58 | 36.15 | 36.27 | 36.00 | 36.00 | 6.4K |
09:59 | 36.23 | 36.23 | 36.23 | 36.23 | 2.2K |
10:00 | 36.56 | 37.75 | 36.56 | 37.75 | 11.0K |
10:01 | 38.00 | 38.33 | 38.00 | 38.23 | 16.4K |
10:02 | 38.31 | 39.30 | 38.31 | 39.09 | 17.0K |
10:03 | 39.25 | 39.60 | 39.16 | 39.35 | 24.4K |
10:04 | 39.64 | 39.64 | 38.90 | 38.90 | 9.0K |
10:05 | 38.91 | 39.28 | 38.77 | 38.95 | 7.4K |
10:06 | 39.00 | 39.20 | 38.52 | 38.78 | 11.7K |
10:07 | 38.88 | 39.33 | 38.88 | 39.33 | 8.4K |
10:08 | 39.11 | 40.00 | 38.97 | 40.00 | 17.0K |
10:09 | 39.98 | 39.98 | 39.87 | 39.93 | 9.4K |
10:10 | 39.93 | 40.25 | 39.93 | 40.01 | 5.6K |
10:11 | 40.02 | 40.23 | 39.83 | 40.10 | 8.1K |
10:12 | 40.36 | 40.52 | 40.35 | 40.35 | 7.1K |
10:13 | 40.53 | 40.66 | 40.50 | 40.51 | 9.7K |
10:14 | 40.76 | 41.12 | 40.76 | 41.12 | 13.1K |
10:15 | 40.98 | 41.25 | 40.82 | 40.97 | 13.1K |
10:16 | 40.99 | 41.49 | 40.99 | 41.49 | 13.2K |
10:17 | 41.45 | 41.45 | 40.95 | 40.95 | 6.3K |
10:18 | 40.78 | 40.84 | 40.19 | 40.19 | 15.7K |
10:19 | 40.03 | 40.14 | 39.57 | 39.64 | 11.6K |
10:20 | 39.64 | 39.88 | 39.07 | 39.07 | 21.4K |
10:21 | 39.12 | 39.22 | 39.02 | 39.22 | 12.2K |
10:22 | 39.02 | 39.04 | 38.78 | 38.78 | 6.2K |
10:23 | 38.74 | 39.04 | 38.65 | 39.04 | 4.1K |
10:24 | 39.00 | 39.66 | 39.00 | 39.60 | 13.0K |
10:25 | 39.81 | 40.26 | 39.81 | 40.26 | 3.4K |
10:26 | 39.81 | 39.81 | 39.74 | 39.78 | 7.3K |
10:27 | 39.33 | 39.33 | 39.09 | 39.09 | 2.9K |
10:28 | 39.19 | 39.19 | 38.96 | 38.96 | 14.6K |
10:29 | 39.44 | 39.70 | 39.44 | 39.70 | 6.6K |
10:30 | 39.88 | 39.88 | 39.70 | 39.73 | 2.2K |
10:31 | 39.80 | 39.80 | 39.80 | 39.80 | 5.4K |
10:32 | 39.80 | 39.99 | 39.80 | 39.90 | 5.0K |
10:33 | 39.98 | 40.09 | 39.98 | 40.09 | 5.5K |
10:34 | 40.10 | 40.21 | 40.10 | 40.21 | 3.7K |
10:35 | 40.16 | 40.30 | 40.16 | 40.21 | 1.8K |
10:36 | 40.25 | 40.43 | 40.25 | 40.41 | 14.8K |
10:37 | 40.25 | 40.44 | 40.25 | 40.44 | 1.9K |
10:38 | 40.41 | 40.41 | 40.34 | 40.36 | 14.1K |
10:39 | 40.33 | 40.36 | 40.33 | 40.36 | 1.3K |
10:40 | 40.27 | 40.27 | 40.27 | 40.27 | 4.2K |
10:41 | 40.33 | 40.33 | 40.21 | 40.24 | 4.6K |
10:42 | 40.16 | 40.16 | 40.15 | 40.15 | 2.3K |
10:43 | 40.37 | 40.53 | 40.37 | 40.53 | 3.0K |
10:44 | 40.52 | 40.52 | 40.25 | 40.31 | 3.6K |
10:46 | 40.65 | 40.75 | 40.58 | 40.70 | 9.2K |
10:47 | 41.06 | 41.06 | 40.79 | 40.85 | 5.6K |
10:48 | 40.87 | 40.95 | 40.80 | 40.90 | 9.3K |
10:49 | 40.79 | 40.79 | 40.46 | 40.49 | 1.8K |
10:50 | 40.61 | 40.70 | 40.58 | 40.70 | 2.8K |
10:51 | 40.69 | 40.69 | 40.59 | 40.59 | 1.7K |
10:52 | 40.94 | 40.94 | 40.80 | 40.80 | 1.9K |
10:53 | 40.89 | 41.00 | 40.89 | 40.90 | 1.9K |
10:54 | 41.10 | 41.10 | 40.94 | 40.94 | 3.2K |
10:55 | 41.07 | 41.07 | 40.75 | 40.75 | 7.2K |
10:56 | 40.81 | 40.81 | 40.78 | 40.78 | 2.0K |
10:57 | 40.78 | 40.78 | 40.62 | 40.62 | 2.2K |
10:58 | 40.62 | 40.87 | 40.62 | 40.76 | 2.3K |
10:59 | 40.80 | 40.97 | 40.76 | 40.80 | 4.0K |
11:01 | 41.23 | 41.40 | 41.23 | 41.40 | 9.9K |
11:02 | 41.41 | 41.45 | 41.41 | 41.44 | 2.0K |
11:03 | 41.49 | 41.49 | 41.36 | 41.36 | 4.1K |
11:04 | 41.50 | 41.50 | 41.42 | 41.42 | 1.6K |
11:05 | 41.28 | 41.35 | 41.28 | 41.35 | 2.2K |
11:06 | 41.39 | 41.39 | 41.15 | 41.15 | 1.9K |
11:07 | 41.12 | 41.12 | 41.12 | 41.12 | 6.1K |
11:08 | 41.16 | 41.18 | 41.16 | 41.18 | 1.6K |
11:09 | 40.96 | 40.96 | 40.95 | 40.95 | 3.5K |
11:10 | 41.08 | 41.42 | 41.08 | 41.42 | 2.4K |
11:11 | 41.46 | 41.46 | 41.44 | 41.44 | 4.6K |
11:12 | 41.38 | 41.38 | 41.35 | 41.35 | 2.1K |
11:13 | 41.30 | 41.38 | 41.23 | 41.38 | 2.1K |
11:14 | 41.44 | 41.44 | 41.44 | 41.44 | 0.8K |
11:15 | 41.36 | 41.50 | 41.36 | 41.50 | 1.1K |
11:16 | 41.56 | 41.80 | 41.56 | 41.76 | 1.8K |
11:17 | 41.76 | 41.76 | 41.76 | 41.76 | 0.6K |
11:18 | 41.65 | 41.67 | 41.65 | 41.67 | 2.7K |
11:20 | 41.69 | 41.76 | 41.67 | 41.76 | 3.1K |
11:21 | 41.76 | 41.76 | 41.76 | 41.76 | 1.1K |
11:22 | 41.83 | 41.90 | 41.74 | 41.85 | 2.9K |
11:23 | 41.95 | 41.95 | 41.85 | 41.85 | 6.0K |
11:24 | 41.65 | 41.65 | 41.65 | 41.65 | 0.6K |
11:25 | 41.56 | 41.61 | 41.56 | 41.61 | 2.3K |
11:26 | 41.55 | 41.55 | 41.39 | 41.39 | 9.9K |
11:27 | 41.39 | 41.39 | 41.35 | 41.35 | 1.9K |
11:28 | 41.66 | 41.66 | 41.66 | 41.66 | 0.5K |
11:29 | 41.75 | 41.75 | 41.75 | 41.75 | 0.2K |
11:30 | 41.71 | 41.76 | 41.71 | 41.76 | 0.7K |
11:31 | 42.00 | 42.00 | 42.00 | 42.00 | 6.6K |
11:32 | 41.90 | 41.93 | 41.88 | 41.93 | 4.0K |
11:34 | 42.11 | 42.21 | 42.11 | 42.11 | 1.5K |
11:35 | 42.16 | 42.16 | 41.90 | 41.90 | 2.3K |
11:36 | 42.00 | 42.10 | 42.00 | 42.10 | 2.9K |
11:37 | 42.09 | 42.09 | 41.99 | 41.99 | 0.9K |
11:38 | 41.94 | 41.94 | 41.77 | 41.77 | 6.2K |
11:40 | 41.82 | 41.82 | 41.82 | 41.82 | 0.2K |
11:41 | 41.82 | 41.82 | 41.82 | 41.82 | 0.4K |
11:42 | 41.82 | 41.82 | 41.82 | 41.82 | 1.5K |
11:43 | 41.75 | 41.82 | 41.75 | 41.77 | 2.0K |
11:44 | 41.77 | 41.77 | 41.77 | 41.77 | 0.3K |
11:46 | 41.70 | 41.70 | 41.56 | 41.56 | 3.4K |
11:47 | 41.60 | 41.60 | 41.42 | 41.42 | 1.5K |
11:48 | 41.35 | 41.43 | 41.35 | 41.43 | 5.7K |
11:49 | 41.59 | 41.59 | 41.34 | 41.34 | 0.7K |
11:50 | 41.37 | 41.55 | 41.37 | 41.55 | 3.6K |
11:51 | 41.42 | 41.42 | 41.41 | 41.41 | 0.7K |
11:52 | 41.50 | 41.50 | 41.42 | 41.42 | 3.7K |
11:53 | 41.41 | 41.41 | 41.41 | 41.41 | 0.6K |
11:55 | 41.69 | 41.69 | 41.69 | 41.69 | 1.4K |
11:56 | 41.51 | 41.51 | 41.30 | 41.30 | 1.1K |
11:57 | 41.29 | 41.34 | 41.29 | 41.34 | 3.4K |
11:58 | 41.02 | 41.02 | 41.02 | 41.02 | 0.1K |
11:59 | 40.94 | 41.00 | 40.94 | 41.00 | 9.3K |
12:00 | 41.00 | 41.15 | 41.00 | 41.15 | 2.6K |
12:01 | 41.34 | 41.34 | 41.34 | 41.34 | 1.0K |
12:03 | 41.75 | 41.75 | 41.75 | 41.75 | 0.1K |
12:04 | 41.55 | 41.59 | 41.55 | 41.59 | 0.5K |
12:05 | 41.44 | 41.44 | 41.44 | 41.44 | 1.0K |
12:07 | 41.42 | 41.42 | 41.42 | 41.42 | 0.4K |
12:10 | 41.15 | 41.29 | 41.15 | 41.29 | 1.6K |
12:12 | 41.29 | 41.29 | 41.24 | 41.24 | 4.5K |
12:13 | 41.01 | 41.01 | 41.01 | 41.01 | 1.2K |
12:14 | 41.00 | 41.00 | 41.00 | 41.00 | 0.5K |
12:15 | 41.10 | 41.10 | 41.10 | 41.10 | 4.1K |
12:16 | 41.06 | 41.06 | 40.94 | 40.94 | 2.1K |
12:17 | 40.80 | 40.80 | 40.70 | 40.70 | 1.4K |
12:18 | 40.74 | 40.74 | 40.71 | 40.71 | 5.0K |
12:24 | 41.06 | 41.06 | 41.06 | 41.06 | 1.8K |
12:27 | 40.99 | 40.99 | 40.99 | 40.99 | 0.3K |
12:28 | 40.85 | 40.85 | 40.85 | 40.85 | 0.4K |
12:30 | 41.01 | 41.01 | 41.01 | 41.01 | 1.8K |
12:31 | 41.39 | 41.39 | 41.39 | 41.39 | 0.8K |
12:32 | 41.35 | 41.35 | 41.35 | 41.35 | 0.2K |
12:34 | 41.30 | 41.30 | 41.30 | 41.30 | 0.4K |
12:36 | 41.22 | 41.22 | 41.22 | 41.22 | 0.4K |
12:38 | 41.20 | 41.20 | 41.11 | 41.11 | 0.5K |
12:39 | 41.11 | 41.11 | 41.11 | 41.11 | 1.1K |
12:47 | 41.40 | 41.41 | 41.40 | 41.41 | 0.6K |
12:50 | 41.20 | 41.20 | 41.20 | 41.20 | 1.0K |
12:52 | 41.03 | 41.03 | 41.03 | 41.03 | 0.3K |
12:54 | 40.90 | 41.29 | 40.90 | 41.29 | 4.7K |
12:55 | 41.50 | 41.66 | 41.50 | 41.66 | 3.0K |
12:58 | 41.16 | 41.16 | 41.16 | 41.16 | 0.1K |
12:59 | 41.41 | 41.41 | 41.41 | 41.41 | 0.1K |
13:00 | 41.62 | 41.62 | 41.62 | 41.62 | 0.6K |
13:02 | 41.62 | 41.66 | 41.62 | 41.66 | 0.6K |
13:03 | 41.73 | 41.73 | 41.73 | 41.73 | 1.2K |
13:06 | 41.68 | 41.68 | 41.68 | 41.68 | 0.3K |
13:07 | 41.68 | 41.86 | 41.68 | 41.68 | 3.7K |
13:11 | 41.60 | 41.60 | 41.60 | 41.60 | 1.9K |
13:23 | 41.58 | 41.58 | 41.58 | 41.58 | 1.2K |
13:24 | 41.78 | 41.78 | 41.67 | 41.67 | 0.5K |
13:25 | 41.75 | 41.75 | 41.75 | 41.75 | 0.7K |
13:31 | 41.75 | 41.75 | 41.75 | 41.75 | 0.3K |
13:32 | 41.75 | 41.75 | 41.75 | 41.75 | 0.5K |
13:34 | 41.72 | 41.72 | 41.72 | 41.72 | 0.8K |
13:41 | 41.86 | 41.86 | 41.86 | 41.86 | 4.6K |
13:42 | 41.85 | 41.85 | 41.85 | 41.85 | 1.3K |
13:47 | 41.80 | 41.80 | 41.79 | 41.79 | 0.4K |
13:48 | 41.76 | 41.76 | 41.76 | 41.76 | 0.7K |
13:49 | 41.64 | 41.64 | 41.64 | 41.64 | 0.4K |
13:50 | 41.70 | 41.70 | 41.60 | 41.60 | 7.9K |
13:51 | 41.60 | 41.60 | 41.60 | 41.60 | 0.3K |
13:52 | 41.55 | 41.55 | 41.55 | 41.55 | 0.4K |
13:54 | 41.55 | 41.55 | 41.55 | 41.55 | 1.3K |
13:56 | 41.48 | 41.48 | 41.48 | 41.48 | 5.1K |
13:59 | 41.20 | 41.23 | 41.20 | 41.23 | 0.8K |
14:00 | 41.25 | 41.32 | 41.25 | 41.32 | 0.8K |
14:01 | 41.13 | 41.26 | 41.13 | 41.26 | 4.1K |
14:05 | 41.38 | 41.46 | 41.38 | 41.46 | 1.5K |
14:06 | 41.33 | 41.33 | 41.33 | 41.33 | 0.4K |
14:07 | 41.38 | 41.38 | 41.38 | 41.38 | 0.3K |
14:09 | 41.30 | 41.30 | 41.30 | 41.30 | 1.2K |
14:11 | 41.30 | 41.30 | 41.27 | 41.27 | 0.9K |
14:19 | 41.10 | 41.10 | 41.10 | 41.10 | 0.6K |
14:20 | 40.79 | 40.87 | 40.79 | 40.87 | 4.4K |
14:21 | 40.87 | 40.87 | 40.87 | 40.87 | 0.5K |
14:24 | 40.63 | 40.63 | 40.63 | 40.63 | 1.9K |
14:27 | 40.74 | 40.74 | 40.74 | 40.74 | 1.6K |
14:28 | 40.56 | 40.56 | 40.56 | 40.56 | 1.1K |
14:30 | 40.66 | 40.66 | 40.60 | 40.60 | 0.7K |
14:31 | 40.58 | 40.58 | 40.58 | 40.58 | 0.4K |
14:33 | 41.02 | 41.02 | 41.02 | 41.02 | 0.8K |
14:35 | 40.94 | 40.94 | 40.94 | 40.94 | 0.2K |
14:37 | 40.51 | 40.68 | 40.51 | 40.68 | 0.8K |
14:38 | 40.62 | 40.62 | 40.62 | 40.62 | 1.2K |
14:42 | 40.46 | 40.46 | 40.46 | 40.46 | 0.7K |
14:47 | 40.57 | 40.57 | 40.57 | 40.57 | 1.2K |
14:58 | 40.40 | 40.40 | 40.24 | 40.24 | 1.3K |
14:59 | 40.17 | 40.17 | 40.17 | 40.17 | 3.3K |
15:00 | 40.67 | 40.67 | 40.67 | 40.67 | 1.1K |
15:04 | 40.97 | 40.97 | 40.92 | 40.92 | 1.2K |
15:05 | 40.98 | 40.98 | 40.83 | 40.90 | 2.5K |
15:08 | 41.03 | 41.03 | 40.97 | 40.97 | 0.3K |
15:09 | 41.11 | 41.11 | 41.11 | 41.11 | 0.7K |
15:12 | 41.11 | 41.11 | 41.11 | 41.11 | 0.4K |
15:16 | 41.10 | 41.10 | 41.10 | 41.10 | 0.8K |
15:20 | 41.12 | 41.21 | 41.10 | 41.21 | 1.4K |
15:21 | 41.18 | 41.18 | 41.18 | 41.18 | 0.6K |
15:27 | 41.38 | 41.38 | 41.38 | 41.38 | 1.1K |
15:28 | 41.25 | 41.25 | 41.18 | 41.18 | 0.3K |
15:29 | 41.14 | 41.14 | 41.14 | 41.14 | 0.6K |
15:30 | 41.16 | 41.16 | 41.16 | 41.16 | 0.1K |
15:33 | 41.14 | 41.14 | 41.13 | 41.13 | 4.7K |
15:34 | 40.99 | 41.12 | 40.99 | 41.12 | 0.3K |
15:35 | 41.12 | 41.12 | 41.01 | 41.01 | 1.2K |
15:38 | 41.00 | 41.00 | 41.00 | 41.00 | 1.1K |
15:43 | 40.92 | 40.92 | 40.92 | 40.92 | 1.3K |
15:45 | 40.91 | 40.91 | 40.91 | 40.91 | 0.3K |
15:46 | 40.95 | 40.95 | 40.95 | 40.95 | 0.4K |
15:47 | 41.06 | 41.06 | 41.06 | 41.06 | 1.1K |
15:49 | 40.96 | 40.96 | 40.90 | 40.90 | 0.9K |
15:50 | 41.20 | 41.20 | 41.20 | 41.20 | 0.7K |
15:53 | 41.44 | 41.44 | 41.24 | 41.24 | 4.1K |
15:54 | 41.27 | 41.27 | 41.19 | 41.19 | 0.4K |
15:55 | 41.27 | 41.27 | 41.19 | 41.19 | 3.9K |
15:56 | 41.28 | 41.39 | 41.28 | 41.39 | 0.5K |
15:57 | 41.34 | 41.34 | 41.34 | 41.34 | 0.4K |
15:58 | 41.32 | 41.36 | 41.26 | 41.36 | 1.1K |
15:59 | 41.35 | 41.36 | 41.27 | 41.36 | 16.2K |