76.95
Last Update: 2025-10-03
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
10:00 | 66.16 | 66.90 | 66.10 | 66.48 | 93.8K |
10:05 | 66.44 | 66.59 | 65.89 | 65.89 | 79.4K |
10:10 | 65.97 | 66.18 | 65.77 | 65.96 | 55.8K |
10:15 | 65.93 | 66.06 | 65.77 | 65.87 | 39.1K |
10:20 | 65.88 | 66.10 | 65.88 | 65.96 | 38.8K |
10:25 | 66.06 | 66.10 | 65.99 | 66.08 | 18.2K |
10:30 | 66.04 | 66.04 | 65.06 | 65.12 | 147.5K |
10:35 | 65.10 | 65.28 | 64.74 | 65.19 | 132.8K |
10:40 | 65.11 | 65.48 | 65.11 | 65.28 | 81.5K |
10:45 | 65.38 | 65.64 | 65.19 | 65.58 | 81.7K |
10:50 | 65.64 | 66.11 | 65.58 | 66.01 | 84.5K |
10:55 | 65.99 | 66.04 | 65.71 | 65.75 | 20.5K |
11:00 | 65.76 | 65.88 | 65.70 | 65.80 | 33.8K |
11:05 | 65.86 | 65.86 | 65.67 | 65.76 | 28.3K |
11:10 | 65.80 | 65.87 | 65.54 | 65.61 | 41.5K |
11:15 | 65.55 | 65.81 | 65.55 | 65.71 | 19.2K |
11:20 | 65.69 | 65.69 | 65.56 | 65.63 | 15.1K |
11:25 | 65.59 | 65.97 | 65.56 | 65.94 | 73.9K |
11:30 | 65.92 | 66.25 | 65.82 | 66.17 | 151.4K |
11:35 | 66.21 | 66.22 | 65.94 | 66.01 | 36.0K |
11:40 | 66.00 | 66.07 | 65.92 | 65.94 | 20.6K |
11:45 | 65.95 | 66.05 | 65.84 | 65.93 | 23.7K |
11:50 | 65.93 | 65.96 | 65.86 | 65.94 | 11.7K |
11:55 | 65.97 | 65.97 | 65.88 | 65.88 | 12.1K |
12:00 | 65.89 | 65.93 | 65.72 | 65.74 | 26.2K |
12:05 | 65.74 | 65.76 | 65.61 | 65.66 | 31.2K |
12:10 | 65.69 | 65.80 | 65.66 | 65.80 | 11.2K |
12:15 | 65.79 | 65.86 | 65.74 | 65.77 | 13.4K |
12:20 | 65.72 | 65.78 | 65.71 | 65.75 | 7.3K |
12:25 | 65.77 | 65.79 | 65.74 | 65.76 | 11.0K |
12:30 | 65.77 | 65.85 | 65.73 | 65.82 | 19.8K |
12:35 | 65.79 | 65.83 | 65.77 | 65.80 | 15.0K |
12:40 | 65.81 | 65.85 | 65.71 | 65.75 | 18.5K |
12:45 | 65.74 | 65.83 | 65.70 | 65.79 | 30.5K |
12:50 | 65.80 | 65.88 | 65.77 | 65.83 | 12.3K |
12:55 | 65.84 | 65.87 | 65.77 | 65.79 | 8.9K |
13:00 | 65.79 | 65.86 | 65.77 | 65.83 | 8.3K |
13:05 | 65.85 | 65.85 | 65.73 | 65.76 | 10.2K |
13:10 | 65.76 | 65.79 | 65.71 | 65.79 | 10.3K |
13:15 | 65.77 | 65.93 | 65.76 | 65.86 | 18.0K |
13:20 | 65.90 | 65.91 | 65.83 | 65.88 | 14.1K |
13:25 | 65.88 | 66.01 | 65.88 | 66.01 | 14.3K |
13:30 | 66.02 | 66.06 | 65.99 | 66.04 | 17.4K |
13:35 | 66.00 | 66.04 | 65.95 | 66.04 | 9.6K |
13:40 | 65.98 | 66.02 | 65.95 | 65.98 | 7.3K |
13:45 | 66.00 | 66.02 | 65.95 | 66.01 | 12.5K |
13:50 | 66.03 | 66.09 | 66.01 | 66.05 | 19.7K |
13:55 | 66.04 | 66.08 | 66.02 | 66.02 | 7.7K |
14:00 | 66.03 | 66.11 | 66.01 | 66.11 | 23.2K |
14:05 | 66.08 | 66.08 | 66.02 | 66.02 | 12.4K |
14:10 | 66.04 | 66.07 | 66.02 | 66.03 | 13.4K |
14:15 | 66.02 | 66.10 | 66.01 | 66.02 | 24.7K |
14:20 | 66.03 | 66.17 | 66.03 | 66.17 | 926.3K |
14:25 | 66.17 | 66.20 | 66.09 | 66.09 | 20.6K |
14:30 | 66.10 | 66.13 | 66.02 | 66.04 | 40.0K |
14:35 | 66.04 | 66.11 | 66.03 | 66.11 | 7.6K |
14:40 | 66.12 | 66.15 | 66.08 | 66.12 | 11.5K |
14:45 | 66.12 | 66.15 | 66.07 | 66.07 | 9.6K |
14:50 | 66.06 | 66.09 | 66.04 | 66.04 | 10.1K |
14:55 | 66.05 | 66.05 | 65.91 | 65.93 | 230.8K |
15:00 | 65.95 | 66.15 | 65.94 | 66.15 | 62.1K |
15:05 | 66.19 | 66.34 | 66.14 | 66.34 | 59.5K |
15:10 | 66.25 | 66.30 | 66.18 | 66.29 | 27.0K |
15:15 | 66.30 | 66.30 | 66.16 | 66.20 | 38.2K |
15:20 | 66.19 | 66.29 | 66.18 | 66.27 | 21.4K |
15:25 | 66.28 | 66.31 | 66.25 | 66.25 | 19.4K |
15:30 | 66.25 | 66.33 | 66.20 | 66.30 | 22.1K |
15:35 | 66.26 | 66.31 | 66.26 | 66.31 | 16.0K |
15:40 | 66.30 | 66.32 | 66.27 | 66.32 | 19.2K |
15:45 | 66.33 | 66.33 | 66.25 | 66.28 | 10.2K |
15:50 | 66.28 | 66.28 | 66.22 | 66.23 | 5.9K |
15:55 | 66.21 | 66.21 | 66.06 | 66.10 | 36.2K |
16:00 | 66.10 | 66.19 | 66.01 | 66.16 | 24.1K |
16:05 | 66.18 | 66.18 | 66.03 | 66.04 | 21.9K |
16:10 | 66.06 | 66.17 | 66.02 | 66.14 | 21.9K |
16:15 | 66.11 | 66.15 | 66.00 | 66.00 | 26.1K |
16:20 | 66.03 | 66.09 | 65.96 | 66.06 | 57.4K |
16:25 | 66.09 | 66.12 | 66.01 | 66.01 | 52.6K |
16:30 | 66.02 | 66.07 | 65.95 | 65.98 | 33.3K |
16:35 | 65.97 | 66.10 | 65.93 | 66.10 | 34.7K |
16:40 | 66.07 | 66.07 | 65.95 | 66.02 | 77.7K |
16:45 | 66.01 | 66.06 | 66.00 | 66.01 | 23.8K |
16:50 | 66.03 | 66.09 | 65.99 | 66.04 | 31.3K |
16:55 | 66.03 | 66.03 | 66.03 | 66.03 | 307.5K |