118.47
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:32 | 106.75 | 106.75 | 106.75 | 106.75 | 4.9K |
| 09:34 | 107.04 | 107.04 | 107.04 | 107.04 | 0.9K |
| 09:37 | 107.05 | 107.05 | 107.05 | 107.05 | 0.6K |
| 09:44 | 107.06 | 107.06 | 107.06 | 107.06 | 0.6K |
| 09:48 | 107.12 | 107.12 | 107.12 | 107.12 | 0.5K |
| 09:51 | 107.24 | 107.24 | 107.24 | 107.24 | 3.0K |
| 09:57 | 107.20 | 107.20 | 107.20 | 107.20 | 0.4K |
| 09:59 | 107.04 | 107.04 | 106.91 | 106.91 | 3.4K |
| 10:00 | 106.92 | 106.98 | 106.92 | 106.98 | 2.5K |
| 10:05 | 106.94 | 106.94 | 106.94 | 106.94 | 0.8K |
| 10:08 | 106.86 | 106.86 | 106.86 | 106.86 | 0.7K |
| 10:10 | 106.80 | 107.00 | 106.80 | 106.92 | 3.1K |
| 10:11 | 106.75 | 106.75 | 106.75 | 106.75 | 1.2K |
| 10:12 | 106.60 | 106.60 | 106.58 | 106.58 | 2.0K |
| 10:13 | 106.59 | 106.59 | 106.59 | 106.59 | 0.4K |
| 10:15 | 106.57 | 106.58 | 106.45 | 106.45 | 5.6K |
| 10:17 | 106.45 | 106.45 | 106.45 | 106.45 | 2.5K |
| 10:18 | 106.45 | 106.45 | 106.45 | 106.45 | 8.8K |
| 10:19 | 106.44 | 106.48 | 106.35 | 106.48 | 2.9K |
| 10:20 | 106.48 | 106.48 | 106.41 | 106.41 | 15.2K |
| 10:21 | 106.41 | 106.41 | 106.41 | 106.41 | 0.7K |
| 10:22 | 106.44 | 106.48 | 106.43 | 106.43 | 1.0K |
| 10:23 | 106.36 | 106.36 | 106.36 | 106.36 | 0.3K |
| 10:24 | 106.39 | 106.39 | 106.39 | 106.39 | 0.1K |
| 10:25 | 106.37 | 106.51 | 106.37 | 106.51 | 2.3K |
| 10:28 | 106.50 | 106.50 | 106.42 | 106.42 | 0.9K |
| 10:30 | 106.49 | 106.49 | 106.49 | 106.49 | 1.2K |
| 10:32 | 106.49 | 106.50 | 106.49 | 106.50 | 2.9K |
| 10:36 | 106.48 | 106.48 | 106.48 | 106.48 | 2.7K |
| 10:37 | 106.48 | 106.49 | 106.48 | 106.49 | 2.7K |
| 10:38 | 106.46 | 106.46 | 106.46 | 106.46 | 2.1K |
| 10:41 | 106.51 | 106.61 | 106.51 | 106.61 | 0.8K |
| 10:42 | 106.60 | 106.60 | 106.60 | 106.60 | 1.3K |
| 10:43 | 106.70 | 106.70 | 106.70 | 106.70 | 0.8K |
| 10:44 | 106.75 | 106.75 | 106.75 | 106.75 | 0.3K |
| 10:45 | 106.70 | 106.78 | 106.70 | 106.74 | 2.0K |
| 10:46 | 106.78 | 106.78 | 106.76 | 106.76 | 1.0K |
| 10:47 | 106.66 | 106.69 | 106.66 | 106.69 | 10.0K |
| 10:52 | 106.78 | 106.90 | 106.78 | 106.90 | 2.4K |
| 10:56 | 106.80 | 106.80 | 106.80 | 106.80 | 1.5K |
| 11:00 | 106.75 | 106.75 | 106.75 | 106.75 | 0.4K |
| 11:01 | 106.73 | 106.73 | 106.73 | 106.73 | 0.4K |
| 11:02 | 106.53 | 106.53 | 106.51 | 106.51 | 1.5K |
| 11:04 | 106.63 | 106.63 | 106.63 | 106.63 | 1.3K |
| 11:06 | 106.80 | 106.80 | 106.80 | 106.80 | 0.5K |
| 11:07 | 106.80 | 106.80 | 106.80 | 106.80 | 0.7K |
| 11:08 | 106.82 | 106.82 | 106.82 | 106.82 | 0.5K |
| 11:09 | 106.89 | 106.89 | 106.89 | 106.89 | 0.5K |
| 11:10 | 106.90 | 106.90 | 106.76 | 106.76 | 2.6K |
| 11:11 | 106.63 | 106.71 | 106.63 | 106.71 | 0.9K |
| 11:12 | 106.71 | 106.71 | 106.62 | 106.62 | 0.9K |
| 11:13 | 106.71 | 106.71 | 106.71 | 106.71 | 1.0K |
| 11:14 | 106.71 | 106.71 | 106.68 | 106.68 | 0.9K |
| 11:15 | 106.71 | 106.71 | 106.58 | 106.58 | 1.7K |
| 11:16 | 106.61 | 106.61 | 106.61 | 106.61 | 0.7K |
| 11:21 | 106.61 | 106.69 | 106.61 | 106.69 | 2.1K |
| 11:24 | 106.85 | 106.85 | 106.80 | 106.80 | 1.9K |
| 11:26 | 106.72 | 106.72 | 106.72 | 106.72 | 1.5K |
| 11:27 | 106.72 | 106.72 | 106.72 | 106.72 | 0.5K |
| 11:28 | 106.73 | 106.73 | 106.73 | 106.73 | 0.2K |
| 11:29 | 106.75 | 106.75 | 106.75 | 106.75 | 0.3K |
| 11:31 | 106.83 | 106.83 | 106.80 | 106.81 | 2.8K |
| 11:34 | 106.83 | 106.97 | 106.83 | 106.97 | 2.4K |
| 11:35 | 107.05 | 107.05 | 107.05 | 107.05 | 0.7K |
| 11:36 | 107.00 | 107.00 | 107.00 | 107.00 | 1.1K |
| 11:37 | 107.19 | 107.21 | 107.19 | 107.21 | 2.8K |
| 11:38 | 107.34 | 107.34 | 107.34 | 107.34 | 2.7K |
| 11:46 | 107.25 | 107.25 | 107.25 | 107.25 | 0.5K |
| 11:47 | 107.10 | 107.10 | 107.10 | 107.10 | 0.7K |
| 11:48 | 107.10 | 107.10 | 107.10 | 107.10 | 1.7K |
| 11:51 | 107.02 | 107.02 | 107.02 | 107.02 | 0.4K |
| 11:53 | 107.02 | 107.04 | 107.02 | 107.04 | 0.8K |
| 11:54 | 107.04 | 107.04 | 107.04 | 107.04 | 0.9K |
| 11:55 | 107.06 | 107.06 | 107.06 | 107.06 | 0.6K |
| 11:56 | 107.06 | 107.06 | 107.06 | 107.06 | 0.3K |
| 11:57 | 107.03 | 107.10 | 107.03 | 107.05 | 3.5K |
| 11:58 | 107.05 | 107.05 | 107.03 | 107.03 | 2.4K |
| 12:00 | 107.03 | 107.03 | 107.00 | 107.00 | 3.0K |
| 12:01 | 106.93 | 107.00 | 106.93 | 106.98 | 1.9K |
| 12:04 | 107.02 | 107.02 | 107.00 | 107.00 | 0.3K |
| 12:05 | 107.01 | 107.01 | 107.01 | 107.01 | 0.8K |
| 12:07 | 107.00 | 107.01 | 107.00 | 107.01 | 2.0K |
| 12:08 | 107.02 | 107.02 | 106.99 | 106.99 | 6.4K |
| 12:09 | 106.98 | 106.98 | 106.98 | 106.98 | 0.1K |
| 12:10 | 107.01 | 107.01 | 106.85 | 106.85 | 13.3K |
| 12:16 | 106.88 | 106.88 | 106.76 | 106.76 | 1.6K |
| 12:17 | 106.58 | 106.58 | 106.58 | 106.58 | 0.2K |
| 12:18 | 106.59 | 106.59 | 106.59 | 106.59 | 0.6K |
| 12:19 | 106.57 | 106.57 | 106.57 | 106.57 | 1.4K |
| 12:24 | 106.80 | 106.80 | 106.80 | 106.80 | 0.5K |
| 12:27 | 106.80 | 106.80 | 106.80 | 106.80 | 2.4K |
| 12:28 | 106.65 | 106.65 | 106.65 | 106.65 | 0.2K |
| 12:31 | 106.70 | 106.70 | 106.68 | 106.68 | 0.6K |
| 12:32 | 106.69 | 106.69 | 106.69 | 106.69 | 1.7K |
| 12:36 | 106.64 | 106.64 | 106.64 | 106.64 | 1.4K |
| 12:40 | 106.53 | 106.54 | 106.53 | 106.54 | 1.4K |
| 12:42 | 106.64 | 106.64 | 106.64 | 106.64 | 0.8K |
| 12:43 | 106.64 | 106.64 | 106.64 | 106.64 | 3.2K |
| 12:49 | 106.47 | 106.47 | 106.28 | 106.28 | 1.7K |
| 12:50 | 106.24 | 106.24 | 106.24 | 106.24 | 1.2K |
| 12:51 | 106.34 | 106.34 | 106.34 | 106.34 | 0.7K |
| 12:53 | 106.28 | 106.34 | 106.28 | 106.34 | 1.0K |
| 12:56 | 106.32 | 106.32 | 106.32 | 106.32 | 0.7K |
| 12:57 | 106.33 | 106.33 | 106.33 | 106.33 | 1.9K |
| 12:58 | 106.47 | 106.47 | 106.47 | 106.47 | 0.2K |
| 12:59 | 106.47 | 106.47 | 106.42 | 106.42 | 9.5K |
| 13:01 | 106.64 | 106.64 | 106.64 | 106.64 | 1.0K |
| 13:06 | 106.58 | 106.58 | 106.58 | 106.58 | 1.2K |
| 13:10 | 106.58 | 106.58 | 106.56 | 106.56 | 2.2K |
| 13:17 | 106.64 | 106.64 | 106.64 | 106.64 | 0.8K |
| 13:19 | 106.66 | 106.66 | 106.66 | 106.66 | 0.3K |
| 13:21 | 106.67 | 106.67 | 106.67 | 106.67 | 0.3K |
| 13:22 | 106.62 | 106.62 | 106.62 | 106.62 | 0.9K |
| 13:24 | 106.61 | 106.62 | 106.61 | 106.62 | 0.6K |
| 13:25 | 106.63 | 106.64 | 106.63 | 106.64 | 0.6K |
| 13:27 | 106.65 | 106.71 | 106.65 | 106.71 | 2.1K |
| 13:29 | 106.71 | 106.71 | 106.71 | 106.71 | 0.2K |
| 13:30 | 106.69 | 106.69 | 106.64 | 106.64 | 0.6K |
| 13:31 | 106.71 | 106.71 | 106.71 | 106.71 | 0.4K |
| 13:33 | 106.68 | 106.70 | 106.68 | 106.70 | 1.1K |
| 13:34 | 106.75 | 106.75 | 106.75 | 106.75 | 0.3K |
| 13:35 | 106.75 | 106.75 | 106.75 | 106.75 | 1.2K |
| 13:38 | 106.82 | 106.95 | 106.82 | 106.95 | 23.5K |
| 13:42 | 107.17 | 107.17 | 107.09 | 107.09 | 1.9K |
| 13:44 | 107.06 | 107.06 | 107.06 | 107.06 | 0.7K |
| 13:46 | 107.21 | 107.21 | 107.21 | 107.21 | 3.9K |
| 13:51 | 107.23 | 107.23 | 107.23 | 107.23 | 1.3K |
| 13:54 | 107.12 | 107.12 | 107.12 | 107.12 | 0.6K |
| 13:55 | 107.11 | 107.14 | 107.11 | 107.14 | 0.7K |
| 13:57 | 107.19 | 107.19 | 107.19 | 107.19 | 0.3K |
| 13:58 | 107.18 | 107.18 | 107.18 | 107.18 | 1.6K |
| 14:01 | 107.11 | 107.11 | 107.11 | 107.11 | 0.3K |
| 14:02 | 107.11 | 107.11 | 107.08 | 107.10 | 1.2K |
| 14:03 | 107.12 | 107.12 | 107.12 | 107.12 | 1.1K |
| 14:09 | 107.09 | 107.09 | 107.09 | 107.09 | 1.1K |
| 14:11 | 107.03 | 107.03 | 107.03 | 107.03 | 0.7K |
| 14:13 | 106.89 | 106.89 | 106.89 | 106.89 | 1.7K |
| 14:15 | 106.84 | 106.84 | 106.84 | 106.84 | 0.9K |
| 14:16 | 106.84 | 106.84 | 106.83 | 106.83 | 2.8K |
| 14:17 | 106.84 | 106.84 | 106.84 | 106.84 | 0.5K |
| 14:18 | 106.85 | 106.85 | 106.85 | 106.85 | 0.6K |
| 14:19 | 106.88 | 106.88 | 106.88 | 106.88 | 0.5K |
| 14:21 | 106.98 | 106.98 | 106.98 | 106.98 | 1.5K |
| 14:24 | 107.04 | 107.04 | 107.04 | 107.04 | 1.0K |
| 14:27 | 107.05 | 107.05 | 107.05 | 107.05 | 0.9K |
| 14:31 | 107.05 | 107.07 | 107.05 | 107.07 | 2.6K |
| 14:35 | 106.98 | 106.98 | 106.98 | 106.98 | 0.5K |
| 14:36 | 107.02 | 107.02 | 107.02 | 107.02 | 0.8K |
| 14:37 | 106.98 | 106.98 | 106.98 | 106.98 | 0.5K |
| 14:38 | 106.98 | 106.98 | 106.98 | 106.98 | 0.4K |
| 14:40 | 106.98 | 106.98 | 106.98 | 106.98 | 0.7K |
| 14:41 | 107.01 | 107.01 | 107.01 | 107.01 | 0.4K |
| 14:42 | 107.04 | 107.12 | 107.04 | 107.12 | 2.6K |
| 14:46 | 107.05 | 107.10 | 107.05 | 107.10 | 2.5K |
| 14:48 | 107.06 | 107.06 | 107.06 | 107.06 | 0.2K |
| 14:49 | 106.99 | 106.99 | 106.99 | 106.99 | 0.4K |
| 14:50 | 107.06 | 107.06 | 107.06 | 107.06 | 1.5K |
| 14:52 | 107.10 | 107.10 | 107.06 | 107.10 | 0.5K |
| 14:53 | 107.06 | 107.06 | 107.06 | 107.06 | 0.4K |
| 14:54 | 107.19 | 107.19 | 107.19 | 107.19 | 0.4K |
| 14:55 | 107.14 | 107.14 | 107.14 | 107.14 | 0.6K |
| 14:57 | 107.18 | 107.18 | 107.18 | 107.18 | 0.3K |
| 14:59 | 107.19 | 107.19 | 107.19 | 107.19 | 0.8K |
| 15:00 | 107.12 | 107.16 | 107.12 | 107.16 | 1.4K |
| 15:01 | 107.15 | 107.26 | 107.15 | 107.24 | 2.2K |
| 15:02 | 107.25 | 107.25 | 107.25 | 107.25 | 0.7K |
| 15:04 | 107.26 | 107.26 | 107.26 | 107.26 | 0.4K |
| 15:05 | 107.20 | 107.21 | 107.20 | 107.21 | 4.2K |
| 15:10 | 107.38 | 107.38 | 107.38 | 107.38 | 0.5K |
| 15:11 | 107.31 | 107.31 | 107.31 | 107.31 | 1.5K |
| 15:12 | 107.35 | 107.35 | 107.35 | 107.35 | 2.5K |
| 15:16 | 107.29 | 107.34 | 107.29 | 107.34 | 1.6K |
| 15:17 | 107.32 | 107.32 | 107.22 | 107.22 | 2.4K |
| 15:18 | 107.23 | 107.24 | 107.19 | 107.19 | 1.8K |
| 15:20 | 107.24 | 107.24 | 107.24 | 107.24 | 1.7K |
| 15:21 | 107.30 | 107.30 | 107.30 | 107.30 | 1.2K |
| 15:24 | 107.38 | 107.38 | 107.35 | 107.35 | 0.4K |
| 15:25 | 107.38 | 107.38 | 107.38 | 107.38 | 0.4K |
| 15:26 | 107.30 | 107.30 | 107.30 | 107.30 | 0.6K |
| 15:27 | 107.30 | 107.30 | 107.30 | 107.30 | 2.0K |
| 15:29 | 107.32 | 107.39 | 107.32 | 107.39 | 2.0K |
| 15:30 | 107.42 | 107.42 | 107.39 | 107.39 | 0.6K |
| 15:31 | 107.39 | 107.39 | 107.39 | 107.39 | 1.1K |
| 15:32 | 107.38 | 107.38 | 107.38 | 107.38 | 2.1K |
| 15:33 | 107.36 | 107.36 | 107.36 | 107.36 | 0.8K |
| 15:34 | 107.33 | 107.33 | 107.33 | 107.33 | 0.5K |
| 15:35 | 107.33 | 107.33 | 107.32 | 107.32 | 1.1K |
| 15:36 | 107.39 | 107.39 | 107.37 | 107.37 | 0.2K |
| 15:37 | 107.37 | 107.37 | 107.37 | 107.37 | 0.6K |
| 15:38 | 107.34 | 107.34 | 107.24 | 107.27 | 1.7K |
| 15:39 | 107.29 | 107.29 | 107.24 | 107.24 | 1.5K |
| 15:40 | 107.26 | 107.26 | 107.26 | 107.26 | 0.3K |
| 15:41 | 107.30 | 107.30 | 107.30 | 107.30 | 0.5K |
| 15:42 | 107.37 | 107.37 | 107.37 | 107.37 | 3.5K |
| 15:43 | 107.34 | 107.34 | 107.34 | 107.34 | 0.2K |
| 15:44 | 107.28 | 107.29 | 107.27 | 107.29 | 1.8K |
| 15:45 | 107.29 | 107.32 | 107.28 | 107.28 | 2.3K |
| 15:46 | 107.27 | 107.27 | 107.27 | 107.27 | 1.4K |
| 15:47 | 107.26 | 107.29 | 107.26 | 107.29 | 1.5K |
| 15:48 | 107.32 | 107.32 | 107.32 | 107.32 | 0.7K |
| 15:49 | 107.49 | 107.59 | 107.49 | 107.55 | 2.3K |
| 15:50 | 107.49 | 107.49 | 107.32 | 107.32 | 3.8K |
| 15:51 | 107.28 | 107.28 | 107.24 | 107.24 | 1.4K |
| 15:52 | 107.20 | 107.20 | 107.15 | 107.15 | 1.8K |
| 15:53 | 107.12 | 107.12 | 107.11 | 107.11 | 1.6K |
| 15:54 | 107.17 | 107.20 | 107.17 | 107.20 | 2.3K |
| 15:55 | 107.23 | 107.40 | 107.22 | 107.40 | 6.3K |
| 15:56 | 107.40 | 107.40 | 107.40 | 107.40 | 3.2K |
| 15:57 | 107.39 | 107.51 | 107.39 | 107.51 | 8.1K |
| 15:58 | 107.50 | 107.53 | 107.50 | 107.53 | 7.4K |
| 15:59 | 107.55 | 107.55 | 107.18 | 107.18 | 209.1K |