76.95
Last Update: 2025-10-03
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
10:00 | 67.57 | 67.74 | 67.35 | 67.41 | 26.6K |
10:05 | 67.53 | 67.67 | 67.35 | 67.53 | 38.4K |
10:10 | 67.61 | 67.73 | 67.50 | 67.52 | 37.4K |
10:15 | 67.57 | 67.57 | 67.22 | 67.33 | 29.0K |
10:20 | 67.30 | 67.33 | 66.83 | 66.90 | 33.9K |
10:25 | 66.93 | 67.10 | 66.90 | 67.10 | 18.6K |
10:30 | 66.94 | 67.05 | 66.78 | 66.96 | 71.3K |
10:35 | 66.99 | 67.22 | 66.97 | 67.19 | 38.0K |
10:40 | 67.19 | 67.24 | 67.03 | 67.05 | 29.9K |
10:45 | 67.07 | 67.11 | 66.82 | 66.93 | 50.6K |
10:50 | 66.91 | 67.03 | 66.85 | 66.93 | 22.0K |
10:55 | 66.90 | 67.04 | 66.82 | 67.03 | 34.7K |
11:00 | 67.03 | 67.16 | 66.98 | 67.09 | 43.9K |
11:05 | 67.10 | 67.20 | 67.01 | 67.02 | 45.4K |
11:10 | 67.03 | 67.11 | 66.92 | 66.95 | 42.0K |
11:15 | 66.98 | 66.98 | 66.54 | 66.57 | 83.9K |
11:20 | 66.53 | 66.67 | 66.44 | 66.48 | 77.7K |
11:25 | 66.52 | 66.55 | 66.37 | 66.44 | 79.3K |
11:30 | 66.46 | 66.46 | 66.13 | 66.21 | 66.4K |
11:35 | 66.20 | 66.22 | 66.02 | 66.07 | 64.1K |
11:40 | 66.10 | 66.44 | 66.10 | 66.39 | 78.1K |
11:45 | 66.40 | 66.40 | 66.12 | 66.19 | 37.1K |
11:50 | 66.19 | 66.22 | 66.08 | 66.10 | 30.3K |
11:55 | 66.15 | 66.18 | 66.00 | 66.02 | 68.2K |
12:00 | 66.02 | 66.19 | 65.96 | 66.01 | 40.5K |
12:05 | 66.01 | 66.12 | 66.01 | 66.09 | 21.7K |
12:10 | 66.00 | 66.06 | 65.89 | 65.92 | 26.0K |
12:15 | 65.92 | 65.97 | 65.83 | 65.95 | 21.1K |
12:20 | 65.97 | 66.00 | 65.89 | 65.93 | 14.2K |
12:25 | 65.94 | 66.00 | 65.88 | 65.92 | 22.2K |
12:30 | 65.93 | 66.05 | 65.74 | 65.84 | 49.2K |
12:35 | 65.85 | 65.99 | 65.79 | 65.95 | 27.7K |
12:40 | 65.99 | 66.01 | 65.88 | 65.94 | 47.7K |
12:45 | 65.95 | 65.95 | 65.82 | 65.91 | 22.7K |
12:50 | 65.94 | 66.05 | 65.91 | 66.02 | 31.7K |
12:55 | 66.02 | 66.02 | 65.75 | 65.75 | 22.5K |
13:00 | 65.75 | 65.89 | 65.72 | 65.85 | 14.4K |
13:05 | 65.89 | 66.02 | 65.86 | 65.99 | 18.2K |
13:10 | 66.02 | 66.02 | 65.92 | 65.98 | 15.9K |
13:15 | 65.97 | 66.00 | 65.92 | 65.96 | 11.7K |
13:20 | 65.92 | 65.99 | 65.91 | 65.91 | 7.1K |
13:25 | 65.91 | 65.96 | 65.86 | 65.91 | 14.5K |
13:30 | 65.87 | 65.91 | 65.83 | 65.87 | 12.7K |
13:35 | 65.87 | 65.87 | 65.77 | 65.82 | 35.3K |
13:40 | 65.80 | 65.93 | 65.78 | 65.86 | 8.7K |
13:45 | 65.86 | 65.91 | 65.83 | 65.86 | 8.2K |
13:50 | 65.86 | 65.89 | 65.82 | 65.89 | 7.4K |
13:55 | 65.89 | 66.05 | 65.86 | 65.86 | 29.8K |
14:00 | 65.86 | 65.89 | 65.73 | 65.75 | 48.3K |
14:05 | 65.75 | 65.87 | 65.75 | 65.86 | 17.3K |
14:10 | 65.85 | 66.00 | 65.85 | 65.93 | 32.2K |
14:15 | 65.92 | 66.00 | 65.90 | 65.97 | 9.6K |
14:20 | 66.00 | 66.05 | 65.96 | 65.98 | 16.5K |
14:25 | 65.96 | 66.02 | 65.92 | 65.99 | 18.5K |
14:30 | 65.98 | 66.03 | 65.93 | 65.98 | 19.4K |
14:35 | 65.98 | 66.02 | 65.95 | 66.00 | 9.2K |
14:40 | 65.98 | 66.01 | 65.88 | 65.91 | 20.9K |
14:45 | 65.91 | 65.97 | 65.90 | 65.95 | 8.3K |
14:50 | 65.96 | 65.98 | 65.91 | 65.97 | 20.9K |
14:55 | 65.96 | 66.00 | 65.90 | 65.94 | 8.9K |
15:00 | 65.93 | 65.93 | 65.84 | 65.89 | 12.3K |
15:05 | 65.90 | 65.93 | 65.86 | 65.90 | 11.6K |
15:10 | 65.89 | 65.94 | 65.81 | 65.94 | 16.7K |
15:15 | 65.97 | 66.03 | 65.95 | 65.96 | 13.3K |
15:20 | 65.96 | 65.99 | 65.95 | 65.98 | 8.2K |
15:25 | 65.96 | 65.99 | 65.95 | 65.97 | 10.2K |
15:30 | 65.94 | 66.00 | 65.94 | 65.96 | 13.8K |
15:35 | 65.98 | 66.03 | 65.95 | 65.98 | 17.4K |
15:40 | 66.01 | 66.04 | 65.95 | 65.95 | 30.2K |
15:45 | 65.96 | 66.01 | 65.92 | 66.01 | 17.1K |
15:50 | 66.01 | 66.03 | 65.95 | 65.95 | 17.0K |
15:55 | 65.94 | 66.08 | 65.94 | 66.05 | 37.3K |
16:00 | 66.05 | 66.15 | 66.04 | 66.14 | 30.5K |
16:05 | 66.14 | 66.22 | 66.14 | 66.22 | 65.6K |
16:10 | 66.22 | 66.22 | 66.14 | 66.14 | 24.6K |
16:15 | 66.15 | 66.16 | 66.10 | 66.15 | 15.2K |
16:20 | 66.15 | 66.17 | 66.01 | 66.07 | 34.2K |
16:25 | 66.06 | 66.14 | 66.05 | 66.10 | 27.0K |
16:30 | 66.10 | 66.20 | 66.04 | 66.16 | 39.0K |
16:35 | 66.15 | 66.17 | 66.08 | 66.13 | 23.7K |
16:40 | 66.12 | 66.17 | 66.07 | 66.10 | 28.8K |
16:45 | 66.12 | 66.18 | 66.08 | 66.11 | 69.2K |
16:50 | 66.06 | 66.07 | 65.97 | 66.02 | 27.1K |
16:55 | 65.86 | 65.86 | 65.86 | 65.86 | 1,576.2K |