Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 85.21 | 85.21 | 85.21 | 85.21 | 3.8K |
| 09:32 | 85.76 | 85.76 | 85.76 | 85.76 | 6.1K |
| 09:33 | 85.77 | 85.77 | 85.77 | 85.77 | 1.1K |
| 09:34 | 85.84 | 85.84 | 85.84 | 85.84 | 0.1K |
| 09:35 | 85.83 | 85.83 | 85.83 | 85.83 | 0.5K |
| 09:37 | 85.75 | 85.75 | 85.75 | 85.75 | 1.0K |
| 09:40 | 85.92 | 85.92 | 85.83 | 85.83 | 0.7K |
| 09:43 | 85.84 | 85.84 | 85.84 | 85.84 | 0.2K |
| 09:46 | 85.62 | 85.66 | 85.62 | 85.65 | 1.4K |
| 09:47 | 85.65 | 85.65 | 85.53 | 85.53 | 0.4K |
| 09:49 | 85.47 | 85.47 | 85.44 | 85.44 | 0.9K |
| 09:50 | 85.49 | 85.49 | 85.49 | 85.49 | 0.4K |
| 09:51 | 85.57 | 85.57 | 85.57 | 85.57 | 0.2K |
| 09:52 | 85.69 | 85.69 | 85.62 | 85.62 | 0.4K |
| 09:53 | 85.59 | 85.59 | 85.53 | 85.53 | 1.6K |
| 09:55 | 85.60 | 85.60 | 85.53 | 85.53 | 1.5K |
| 09:56 | 85.49 | 85.49 | 85.41 | 85.41 | 1.2K |
| 09:57 | 85.41 | 85.41 | 85.33 | 85.33 | 0.7K |
| 09:58 | 85.38 | 85.38 | 85.38 | 85.38 | 0.1K |
| 09:59 | 85.40 | 85.52 | 85.38 | 85.38 | 0.9K |
| 10:00 | 85.26 | 85.26 | 85.26 | 85.26 | 0.2K |
| 10:01 | 85.22 | 85.22 | 85.22 | 85.22 | 0.2K |
| 10:02 | 85.21 | 85.21 | 85.21 | 85.21 | 0.5K |
| 10:05 | 85.00 | 85.00 | 85.00 | 85.00 | 0.3K |
| 10:06 | 85.14 | 85.14 | 85.14 | 85.14 | 0.2K |
| 10:07 | 85.01 | 85.05 | 84.98 | 85.05 | 0.3K |
| 10:08 | 85.09 | 85.09 | 85.07 | 85.07 | 0.7K |
| 10:09 | 84.94 | 84.94 | 84.94 | 84.94 | 0.2K |
| 10:10 | 84.90 | 84.96 | 84.90 | 84.96 | 1.2K |
| 10:13 | 84.83 | 84.83 | 84.78 | 84.78 | 0.4K |
| 10:14 | 84.86 | 84.88 | 84.86 | 84.88 | 1.0K |
| 10:18 | 84.93 | 84.93 | 84.88 | 84.88 | 0.3K |
| 10:19 | 84.83 | 84.83 | 84.81 | 84.81 | 2.1K |
| 10:20 | 84.84 | 84.84 | 84.84 | 84.84 | 0.2K |
| 10:21 | 84.72 | 84.72 | 84.72 | 84.72 | 1.0K |
| 10:23 | 84.80 | 84.80 | 84.80 | 84.80 | 0.1K |
| 10:24 | 84.76 | 84.76 | 84.76 | 84.76 | 0.3K |
| 10:27 | 84.88 | 84.88 | 84.88 | 84.88 | 0.2K |
| 10:28 | 84.88 | 84.88 | 84.88 | 84.88 | 0.5K |
| 10:29 | 84.92 | 84.92 | 84.92 | 84.92 | 1.6K |
| 10:30 | 84.94 | 84.94 | 84.94 | 84.94 | 0.6K |
| 10:31 | 84.94 | 84.94 | 84.90 | 84.90 | 1.8K |
| 10:32 | 84.98 | 84.98 | 84.98 | 84.98 | 0.1K |
| 10:33 | 84.89 | 84.89 | 84.88 | 84.88 | 0.3K |
| 10:35 | 84.75 | 84.85 | 84.75 | 84.85 | 0.7K |
| 10:36 | 84.83 | 84.84 | 84.83 | 84.84 | 0.3K |
| 10:37 | 84.81 | 84.81 | 84.81 | 84.81 | 0.5K |
| 10:38 | 84.74 | 84.74 | 84.74 | 84.74 | 0.4K |
| 10:39 | 84.79 | 84.79 | 84.76 | 84.76 | 0.3K |
| 10:40 | 84.70 | 84.70 | 84.68 | 84.68 | 1.2K |
| 10:42 | 84.74 | 84.74 | 84.67 | 84.67 | 1.0K |
| 10:45 | 84.62 | 84.62 | 84.51 | 84.51 | 0.4K |
| 10:46 | 84.48 | 84.48 | 84.48 | 84.48 | 0.4K |
| 10:51 | 84.39 | 84.39 | 84.39 | 84.39 | 0.3K |
| 10:53 | 84.40 | 84.40 | 84.36 | 84.36 | 0.8K |
| 10:54 | 84.33 | 84.33 | 84.33 | 84.33 | 1.8K |
| 10:55 | 84.38 | 84.47 | 84.38 | 84.47 | 12.7K |
| 10:56 | 84.43 | 84.43 | 84.43 | 84.43 | 0.2K |
| 10:57 | 84.39 | 84.39 | 84.35 | 84.35 | 1.0K |
| 10:58 | 84.42 | 84.42 | 84.33 | 84.33 | 0.4K |
| 11:00 | 84.41 | 84.41 | 84.41 | 84.40 | 0.2K |
| 11:01 | 84.33 | 84.33 | 84.33 | 84.33 | 0.1K |
| 11:02 | 84.32 | 84.32 | 84.32 | 84.32 | 0.7K |
| 11:03 | 84.23 | 84.24 | 84.19 | 84.24 | 1.0K |
| 11:07 | 84.09 | 84.13 | 84.09 | 84.13 | 0.5K |
| 11:08 | 84.17 | 84.21 | 84.16 | 84.20 | 1.1K |
| 11:09 | 84.16 | 84.16 | 84.16 | 84.16 | 0.1K |
| 11:11 | 84.39 | 84.39 | 84.39 | 84.39 | 0.1K |
| 11:12 | 84.45 | 84.45 | 84.44 | 84.44 | 0.4K |
| 11:13 | 84.41 | 84.51 | 84.41 | 84.51 | 0.6K |
| 11:14 | 84.45 | 84.47 | 84.44 | 84.44 | 23.3K |
| 11:15 | 84.38 | 84.38 | 84.38 | 84.38 | 0.4K |
| 11:16 | 84.51 | 84.51 | 84.51 | 84.51 | 0.9K |
| 11:17 | 84.46 | 84.46 | 84.46 | 84.46 | 0.4K |
| 11:19 | 84.48 | 84.49 | 84.48 | 84.49 | 5.6K |
| 11:20 | 84.53 | 84.53 | 84.46 | 84.46 | 0.9K |
| 11:21 | 84.38 | 84.38 | 84.38 | 84.38 | 1.3K |
| 11:23 | 84.42 | 84.53 | 84.42 | 84.49 | 1.8K |
| 11:24 | 84.47 | 84.47 | 84.47 | 84.47 | 0.4K |
| 11:25 | 84.52 | 84.52 | 84.46 | 84.46 | 1.6K |
| 11:26 | 84.50 | 84.50 | 84.50 | 84.50 | 0.3K |
| 11:27 | 84.52 | 84.59 | 84.51 | 84.59 | 0.9K |
| 11:28 | 84.62 | 84.62 | 84.55 | 84.55 | 0.8K |
| 11:29 | 84.47 | 84.47 | 84.47 | 84.47 | 0.9K |
| 11:30 | 84.46 | 84.51 | 84.46 | 84.50 | 1.3K |
| 11:31 | 84.55 | 84.55 | 84.52 | 84.52 | 0.7K |
| 11:32 | 84.51 | 84.59 | 84.51 | 84.59 | 1.6K |
| 11:33 | 84.55 | 84.55 | 84.55 | 84.55 | 1.4K |
| 11:34 | 84.56 | 84.68 | 84.56 | 84.62 | 4.8K |
| 11:35 | 84.59 | 84.59 | 84.54 | 84.54 | 0.9K |
| 11:37 | 84.60 | 84.68 | 84.60 | 84.68 | 22.7K |
| 11:39 | 84.70 | 84.70 | 84.70 | 84.70 | 0.1K |
| 11:40 | 84.79 | 84.79 | 84.79 | 84.79 | 0.2K |
| 11:44 | 84.78 | 84.78 | 84.78 | 84.77 | 1.2K |
| 11:45 | 84.83 | 84.83 | 84.68 | 84.68 | 0.5K |
| 11:46 | 84.72 | 84.72 | 84.72 | 84.72 | 0.1K |
| 11:47 | 84.65 | 84.65 | 84.64 | 84.64 | 0.4K |
| 11:48 | 84.64 | 84.64 | 84.64 | 84.64 | 0.1K |
| 11:50 | 84.62 | 84.62 | 84.53 | 84.53 | 0.3K |
| 11:52 | 84.45 | 84.45 | 84.45 | 84.45 | 0.9K |
| 11:53 | 84.47 | 84.50 | 84.47 | 84.50 | 0.3K |
| 11:54 | 84.68 | 84.68 | 84.68 | 84.68 | 0.1K |
| 11:56 | 84.64 | 84.64 | 84.64 | 84.64 | 0.2K |
| 11:57 | 84.66 | 84.66 | 84.66 | 84.66 | 0.5K |
| 11:59 | 84.73 | 84.73 | 84.65 | 84.65 | 0.3K |
| 12:00 | 84.70 | 84.74 | 84.70 | 84.74 | 0.3K |
| 12:02 | 84.76 | 84.78 | 84.76 | 84.78 | 0.3K |
| 12:03 | 84.83 | 84.83 | 84.83 | 84.83 | 0.2K |
| 12:04 | 84.67 | 84.70 | 84.63 | 84.63 | 2.9K |
| 12:05 | 84.72 | 84.72 | 84.72 | 84.72 | 0.2K |
| 12:07 | 84.67 | 84.67 | 84.67 | 84.67 | 0.1K |
| 12:08 | 84.67 | 84.67 | 84.67 | 84.67 | 0.1K |
| 12:09 | 84.64 | 84.64 | 84.59 | 84.59 | 0.5K |
| 12:10 | 84.60 | 84.60 | 84.60 | 84.60 | 0.6K |
| 12:12 | 84.70 | 84.70 | 84.70 | 84.70 | 0.3K |
| 12:13 | 84.70 | 84.70 | 84.70 | 84.70 | 0.3K |
| 12:14 | 84.79 | 84.79 | 84.79 | 84.79 | 0.8K |
| 12:15 | 84.81 | 84.81 | 84.81 | 84.81 | 0.1K |
| 12:17 | 84.82 | 84.82 | 84.82 | 84.82 | 0.1K |
| 12:20 | 84.92 | 84.92 | 84.92 | 84.92 | 0.3K |
| 12:23 | 84.98 | 84.98 | 84.98 | 84.98 | 0.2K |
| 12:24 | 84.94 | 84.94 | 84.94 | 84.94 | 0.1K |
| 12:26 | 84.80 | 84.80 | 84.80 | 84.80 | 0.6K |
| 12:27 | 84.85 | 84.85 | 84.84 | 84.84 | 0.3K |
| 12:28 | 84.88 | 84.94 | 84.88 | 84.94 | 0.3K |
| 12:30 | 84.97 | 84.97 | 84.97 | 84.97 | 0.2K |
| 12:31 | 84.82 | 84.82 | 84.82 | 84.82 | 0.2K |
| 12:32 | 84.84 | 84.84 | 84.84 | 84.84 | 0.1K |
| 12:33 | 84.73 | 84.84 | 84.73 | 84.84 | 0.5K |
| 12:34 | 84.77 | 84.77 | 84.77 | 84.76 | 0.1K |
| 12:37 | 84.69 | 84.70 | 84.69 | 84.70 | 0.3K |
| 12:40 | 84.73 | 84.77 | 84.73 | 84.74 | 0.5K |
| 12:42 | 84.88 | 84.88 | 84.88 | 84.88 | 0.2K |
| 12:43 | 84.95 | 84.95 | 84.95 | 84.95 | 0.1K |
| 12:44 | 84.95 | 84.95 | 84.90 | 84.90 | 0.2K |
| 12:45 | 84.74 | 84.74 | 84.74 | 84.74 | 0.3K |
| 12:46 | 84.76 | 84.76 | 84.74 | 84.74 | 1.0K |
| 12:50 | 84.74 | 84.74 | 84.74 | 84.74 | 0.1K |
| 12:51 | 84.70 | 84.70 | 84.61 | 84.61 | 0.4K |
| 12:52 | 84.69 | 84.69 | 84.67 | 84.67 | 18.4K |
| 12:53 | 84.68 | 84.68 | 84.65 | 84.65 | 1.5K |
| 12:54 | 84.55 | 84.55 | 84.55 | 84.55 | 0.7K |
| 12:55 | 84.49 | 84.49 | 84.49 | 84.49 | 0.2K |
| 12:56 | 84.52 | 84.55 | 84.52 | 84.55 | 0.3K |
| 13:00 | 84.52 | 84.63 | 84.52 | 84.63 | 0.4K |
| 13:01 | 84.63 | 84.63 | 84.63 | 84.63 | 0.1K |
| 13:02 | 84.59 | 84.59 | 84.59 | 84.59 | 0.1K |
| 13:03 | 84.54 | 84.54 | 84.48 | 84.48 | 0.3K |
| 13:04 | 84.53 | 84.54 | 84.53 | 84.54 | 0.3K |
| 13:05 | 84.52 | 84.52 | 84.52 | 84.52 | 0.8K |
| 13:06 | 84.58 | 84.58 | 84.58 | 84.58 | 0.1K |
| 13:07 | 84.66 | 84.66 | 84.65 | 84.65 | 0.8K |
| 13:08 | 84.64 | 84.64 | 84.64 | 84.64 | 0.5K |
| 13:09 | 84.53 | 84.53 | 84.53 | 84.53 | 0.3K |
| 13:11 | 84.53 | 84.53 | 84.53 | 84.53 | 0.5K |
| 13:12 | 84.59 | 84.59 | 84.55 | 84.55 | 0.3K |
| 13:18 | 84.50 | 84.50 | 84.50 | 84.50 | 2.2K |
| 13:19 | 84.55 | 84.55 | 84.55 | 84.55 | 0.2K |
| 13:20 | 84.62 | 84.62 | 84.51 | 84.51 | 0.6K |
| 13:22 | 84.45 | 84.45 | 84.45 | 84.45 | 2.8K |
| 13:23 | 84.39 | 84.39 | 84.39 | 84.39 | 0.2K |
| 13:26 | 84.46 | 84.46 | 84.46 | 84.46 | 0.3K |
| 13:27 | 84.41 | 84.41 | 84.41 | 84.41 | 0.1K |
| 13:29 | 84.40 | 84.40 | 84.40 | 84.40 | 0.1K |
| 13:30 | 84.46 | 84.48 | 84.46 | 84.48 | 0.3K |
| 13:32 | 84.44 | 84.44 | 84.44 | 84.44 | 0.3K |
| 13:33 | 84.43 | 84.44 | 84.43 | 84.44 | 0.2K |
| 13:34 | 84.44 | 84.44 | 84.44 | 84.44 | 0.2K |
| 13:36 | 84.58 | 84.58 | 84.58 | 84.58 | 0.6K |
| 13:37 | 84.60 | 84.65 | 84.60 | 84.65 | 0.5K |
| 13:42 | 84.60 | 84.60 | 84.59 | 84.59 | 0.7K |
| 13:44 | 84.64 | 84.64 | 84.64 | 84.64 | 0.1K |
| 13:45 | 84.68 | 84.68 | 84.68 | 84.68 | 0.1K |
| 13:46 | 84.63 | 84.63 | 84.63 | 84.63 | 0.2K |
| 13:47 | 84.63 | 84.63 | 84.63 | 84.63 | 0.1K |
| 13:48 | 84.56 | 84.56 | 84.56 | 84.56 | 0.1K |
| 13:51 | 84.51 | 84.51 | 84.51 | 84.51 | 0.1K |
| 13:52 | 84.55 | 84.55 | 84.54 | 84.54 | 0.3K |
| 13:55 | 84.58 | 84.58 | 84.51 | 84.51 | 0.2K |
| 13:56 | 84.47 | 84.50 | 84.47 | 84.50 | 3.0K |
| 13:59 | 84.38 | 84.38 | 84.38 | 84.38 | 0.1K |
| 14:00 | 84.43 | 84.45 | 84.43 | 84.45 | 1.5K |
| 14:01 | 84.44 | 84.45 | 84.44 | 84.45 | 0.3K |
| 14:04 | 84.35 | 84.35 | 84.35 | 84.35 | 0.2K |
| 14:05 | 84.34 | 84.34 | 84.34 | 84.34 | 0.1K |
| 14:06 | 84.35 | 84.35 | 84.35 | 84.35 | 0.3K |
| 14:10 | 84.34 | 84.34 | 84.34 | 84.34 | 0.2K |
| 14:11 | 84.29 | 84.29 | 84.29 | 84.29 | 0.2K |
| 14:13 | 84.29 | 84.29 | 84.29 | 84.29 | 0.2K |
| 14:15 | 84.20 | 84.21 | 84.20 | 84.21 | 0.3K |
| 14:18 | 84.21 | 84.21 | 84.17 | 84.17 | 0.8K |
| 14:22 | 84.23 | 84.23 | 84.23 | 84.23 | 0.3K |
| 14:24 | 84.27 | 84.27 | 84.27 | 84.27 | 0.2K |
| 14:26 | 84.25 | 84.25 | 84.18 | 84.18 | 1.0K |
| 14:27 | 84.22 | 84.22 | 84.22 | 84.22 | 1.6K |
| 14:29 | 84.24 | 84.24 | 84.24 | 84.24 | 0.1K |
| 14:31 | 84.17 | 84.17 | 84.17 | 84.17 | 0.2K |
| 14:32 | 84.17 | 84.22 | 84.17 | 84.22 | 0.3K |
| 14:33 | 84.27 | 84.27 | 84.27 | 84.27 | 1.0K |
| 14:37 | 84.34 | 84.34 | 84.34 | 84.34 | 0.1K |
| 14:40 | 84.41 | 84.41 | 84.41 | 84.41 | 0.4K |
| 14:41 | 84.42 | 84.42 | 84.42 | 84.42 | 2.9K |
| 14:43 | 84.42 | 84.42 | 84.42 | 84.42 | 0.2K |
| 14:45 | 84.46 | 84.46 | 84.46 | 84.46 | 0.1K |
| 14:47 | 84.46 | 84.46 | 84.46 | 84.46 | 0.1K |
| 14:49 | 84.50 | 84.50 | 84.50 | 84.50 | 0.1K |
| 14:50 | 84.58 | 84.58 | 84.52 | 84.52 | 0.5K |
| 14:53 | 84.58 | 84.58 | 84.58 | 84.58 | 0.2K |
| 14:55 | 84.57 | 84.57 | 84.49 | 84.49 | 1.5K |
| 15:02 | 84.63 | 84.63 | 84.63 | 84.63 | 0.8K |
| 15:04 | 84.54 | 84.54 | 84.53 | 84.53 | 0.8K |
| 15:09 | 84.51 | 84.51 | 84.51 | 84.51 | 0.5K |
| 15:10 | 84.49 | 84.49 | 84.49 | 84.49 | 0.2K |
| 15:11 | 84.42 | 84.42 | 84.42 | 84.42 | 0.3K |
| 15:12 | 84.50 | 84.50 | 84.50 | 84.50 | 0.4K |
| 15:13 | 84.52 | 84.52 | 84.52 | 84.52 | 0.8K |
| 15:15 | 84.44 | 84.44 | 84.36 | 84.36 | 0.7K |
| 15:18 | 84.10 | 84.14 | 84.10 | 84.14 | 0.4K |
| 15:20 | 84.21 | 84.21 | 84.21 | 84.21 | 0.1K |
| 15:21 | 84.17 | 84.18 | 84.17 | 84.18 | 0.5K |
| 15:22 | 84.14 | 84.15 | 84.14 | 84.15 | 0.2K |
| 15:23 | 84.17 | 84.17 | 84.17 | 84.17 | 0.7K |
| 15:24 | 84.21 | 84.21 | 84.21 | 84.21 | 1.9K |
| 15:26 | 84.18 | 84.18 | 84.18 | 84.18 | 0.2K |
| 15:27 | 84.16 | 84.16 | 84.13 | 84.13 | 0.3K |
| 15:28 | 84.13 | 84.13 | 84.05 | 84.11 | 1.1K |
| 15:30 | 84.05 | 84.05 | 83.98 | 83.98 | 3.3K |
| 15:32 | 84.02 | 84.06 | 83.97 | 83.97 | 0.6K |
| 15:33 | 84.03 | 84.03 | 84.03 | 84.03 | 0.2K |
| 15:35 | 83.95 | 83.96 | 83.92 | 83.92 | 1.8K |
| 15:36 | 83.97 | 83.99 | 83.95 | 83.95 | 1.5K |
| 15:37 | 83.97 | 83.99 | 83.97 | 83.99 | 0.4K |
| 15:38 | 83.95 | 83.99 | 83.95 | 83.99 | 1.0K |
| 15:41 | 84.06 | 84.06 | 84.06 | 84.06 | 0.1K |
| 15:42 | 84.04 | 84.06 | 84.04 | 84.06 | 0.7K |
| 15:43 | 84.16 | 84.16 | 84.16 | 84.16 | 0.2K |
| 15:45 | 84.23 | 84.23 | 84.11 | 84.11 | 1.3K |
| 15:47 | 84.04 | 84.04 | 84.04 | 84.04 | 1.5K |
| 15:49 | 83.91 | 83.97 | 83.91 | 83.97 | 1.0K |
| 15:50 | 83.90 | 83.93 | 83.84 | 83.91 | 2.9K |
| 15:51 | 83.93 | 83.97 | 83.93 | 83.95 | 4.7K |
| 15:52 | 83.98 | 83.98 | 83.96 | 83.96 | 0.9K |
| 15:53 | 84.02 | 84.02 | 84.02 | 84.02 | 0.6K |
| 15:54 | 83.97 | 84.01 | 83.95 | 84.01 | 1.3K |
| 15:55 | 83.98 | 83.98 | 83.96 | 83.97 | 6.1K |
| 15:56 | 84.02 | 84.02 | 83.92 | 83.92 | 2.1K |
| 15:57 | 83.97 | 83.98 | 83.91 | 83.91 | 2.5K |
| 15:58 | 83.93 | 83.95 | 83.90 | 83.92 | 2.7K |
| 15:59 | 83.91 | 83.92 | 83.83 | 83.92 | 30.0K |