125.40
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 115.30 | 115.30 | 114.77 | 114.77 | 20.3K |
| 08:01 | 115.30 | 115.30 | 115.30 | 115.30 | 0.0K |
| 08:02 | 115.27 | 115.27 | 115.27 | 115.27 | 0.9K |
| 08:03 | 115.27 | 115.27 | 115.27 | 115.27 | 1.5K |
| 08:04 | 114.77 | 114.77 | 114.77 | 114.77 | 8.5K |
| 08:11 | 114.97 | 114.97 | 114.97 | 114.97 | 1.1K |
| 08:13 | 115.35 | 115.35 | 115.35 | 115.35 | 2.8K |
| 08:20 | 114.99 | 114.99 | 114.99 | 114.99 | 2.1K |
| 08:21 | 115.40 | 115.40 | 115.40 | 115.40 | 500.0K |
| 08:22 | 115.40 | 115.40 | 115.40 | 115.40 | 150.0K |
| 08:23 | 115.43 | 115.43 | 115.43 | 115.43 | 1.7K |
| 08:31 | 115.38 | 115.38 | 115.38 | 115.38 | 10.6K |
| 08:37 | 115.12 | 115.38 | 115.12 | 115.38 | 10.3K |
| 08:38 | 115.56 | 115.56 | 115.56 | 115.56 | 0.0K |
| 08:41 | 114.80 | 114.80 | 114.80 | 114.80 | 0.1K |
| 08:46 | 115.31 | 115.31 | 115.31 | 115.31 | 5.0K |
| 08:49 | 115.60 | 115.60 | 115.60 | 115.60 | 0.0K |
| 08:50 | 115.76 | 115.80 | 115.60 | 115.80 | 113.8K |
| 08:52 | 115.69 | 115.69 | 115.60 | 115.60 | 13.4K |
| 08:53 | 115.62 | 115.62 | 115.62 | 115.62 | 12.5K |
| 08:56 | 115.68 | 115.68 | 115.68 | 115.68 | 15.0K |
| 08:58 | 115.60 | 115.62 | 115.60 | 115.62 | 8.9K |
| 08:59 | 115.62 | 115.62 | 115.42 | 115.42 | 3.0K |
| 09:00 | 115.42 | 115.42 | 115.42 | 115.42 | 4.7K |
| 09:04 | 115.56 | 115.56 | 115.56 | 115.56 | 0.6K |
| 09:05 | 115.56 | 115.56 | 115.56 | 115.56 | 0.6K |
| 09:07 | 115.29 | 115.56 | 115.29 | 115.56 | 20.6K |
| 09:08 | 115.29 | 115.29 | 115.29 | 115.29 | 1.3K |
| 09:11 | 115.60 | 115.60 | 115.50 | 115.50 | 6.2K |
| 09:12 | 115.62 | 115.62 | 115.62 | 115.62 | 0.0K |
| 09:19 | 115.80 | 115.80 | 115.80 | 115.80 | 0.0K |
| 09:20 | 115.56 | 115.56 | 115.56 | 115.56 | 1.7K |
| 09:21 | 115.40 | 115.40 | 115.40 | 115.40 | 4.0K |
| 09:24 | 115.42 | 115.42 | 115.42 | 115.42 | 3.2K |
| 09:26 | 115.42 | 115.42 | 115.42 | 115.42 | 9.0K |
| 09:27 | 115.80 | 115.80 | 115.80 | 115.80 | 39.8K |
| 09:28 | 115.40 | 115.40 | 115.40 | 115.40 | 3.9K |
| 09:29 | 115.60 | 115.60 | 115.60 | 115.60 | 4.6K |
| 09:31 | 115.48 | 115.48 | 115.48 | 115.48 | 6.8K |
| 09:32 | 115.48 | 115.48 | 115.48 | 115.48 | 4.3K |
| 09:33 | 115.40 | 115.40 | 115.40 | 115.40 | 14.6K |
| 09:38 | 115.40 | 115.40 | 115.40 | 115.40 | 14.1K |
| 09:40 | 115.80 | 115.80 | 115.80 | 115.80 | 14.4K |
| 09:43 | 115.88 | 115.88 | 115.86 | 115.86 | 3.3K |
| 09:44 | 116.00 | 116.00 | 115.86 | 115.86 | 4.1K |
| 09:46 | 115.69 | 115.69 | 115.69 | 115.69 | 5.0K |
| 09:48 | 115.40 | 115.40 | 115.40 | 115.40 | 217.6K |
| 09:49 | 115.66 | 115.66 | 115.40 | 115.40 | 12.0K |
| 09:50 | 115.68 | 115.68 | 115.68 | 115.68 | 10.8K |
| 09:52 | 115.68 | 115.68 | 115.68 | 115.68 | 2.9K |
| 09:58 | 115.68 | 115.68 | 115.68 | 115.68 | 0.1K |
| 09:59 | 115.49 | 115.49 | 115.49 | 115.49 | 0.1K |
| 10:00 | 115.49 | 115.49 | 115.49 | 115.49 | 0.0K |
| 10:01 | 115.52 | 115.52 | 115.52 | 115.52 | 2.2K |
| 10:02 | 115.60 | 115.60 | 115.60 | 115.60 | 0.1K |
| 10:05 | 115.68 | 115.68 | 115.68 | 115.68 | 6.5K |
| 10:06 | 115.60 | 115.60 | 115.60 | 115.60 | 14.0K |
| 10:07 | 115.80 | 115.80 | 115.80 | 115.80 | 9.3K |
| 10:09 | 115.74 | 115.80 | 115.74 | 115.80 | 5.3K |
| 10:10 | 115.86 | 115.86 | 115.86 | 115.86 | 3.6K |
| 10:15 | 115.80 | 115.80 | 115.80 | 115.80 | 8,031.0K |
| 10:16 | 115.72 | 115.72 | 115.72 | 115.72 | 0.1K |
| 10:18 | 115.86 | 115.86 | 115.86 | 115.86 | 1.0K |
| 10:20 | 115.85 | 116.09 | 115.85 | 116.00 | 115.1K |
| 10:21 | 116.10 | 116.10 | 116.10 | 116.10 | 0.2K |
| 10:22 | 116.10 | 116.10 | 116.08 | 116.08 | 5.1K |
| 10:25 | 116.40 | 116.40 | 116.00 | 116.00 | 0.2K |
| 10:29 | 116.20 | 116.20 | 116.20 | 116.20 | 5.0K |
| 10:32 | 116.13 | 116.13 | 116.13 | 116.13 | 1.4K |
| 10:34 | 116.13 | 116.13 | 116.13 | 116.13 | 3.5K |
| 10:35 | 116.40 | 116.40 | 116.40 | 116.40 | 0.0K |
| 10:36 | 116.11 | 116.11 | 116.11 | 116.11 | 0.2K |
| 10:39 | 116.13 | 116.13 | 116.13 | 116.13 | 3.0K |
| 10:40 | 116.07 | 116.07 | 116.07 | 116.07 | 1.9K |
| 10:41 | 116.20 | 116.20 | 116.20 | 116.20 | 9.6K |
| 10:42 | 116.01 | 116.20 | 116.01 | 116.20 | 6.0K |
| 10:43 | 116.20 | 116.20 | 116.20 | 116.20 | 1.0K |
| 10:44 | 116.20 | 116.20 | 116.20 | 116.20 | 28.3K |
| 10:49 | 116.07 | 116.07 | 116.07 | 116.07 | 1.7K |
| 10:55 | 116.20 | 116.20 | 116.02 | 116.02 | 30.8K |
| 10:59 | 116.00 | 116.00 | 116.00 | 116.00 | 0.3K |
| 11:01 | 116.05 | 116.05 | 116.05 | 116.05 | 0.7K |
| 11:03 | 116.20 | 116.20 | 116.20 | 116.20 | 16.4K |
| 11:08 | 116.00 | 116.00 | 116.00 | 116.00 | 19.1K |
| 11:09 | 116.00 | 116.00 | 115.80 | 115.80 | 4.2K |
| 11:10 | 115.98 | 115.98 | 115.98 | 115.98 | 0.3K |
| 11:17 | 115.98 | 115.98 | 115.98 | 115.98 | 1.7K |
| 11:18 | 115.86 | 116.00 | 115.86 | 115.96 | 11.7K |
| 11:20 | 115.96 | 115.96 | 115.96 | 115.96 | 2.9K |
| 11:25 | 115.80 | 115.80 | 115.80 | 115.80 | 8.8K |
| 11:27 | 116.00 | 116.00 | 115.99 | 115.99 | 25.8K |
| 11:28 | 115.86 | 115.86 | 115.86 | 115.86 | 2.6K |
| 11:29 | 116.20 | 116.20 | 116.20 | 116.20 | 7.6K |
| 11:30 | 115.84 | 115.84 | 115.84 | 115.84 | 25.0K |
| 11:31 | 115.86 | 115.86 | 115.80 | 115.80 | 31.6K |
| 11:34 | 115.40 | 115.40 | 115.40 | 115.40 | 25.8K |
| 11:42 | 115.46 | 115.46 | 115.46 | 115.46 | 1.1K |
| 11:43 | 115.53 | 115.53 | 115.53 | 115.53 | 0.3K |
| 11:44 | 115.40 | 115.40 | 115.40 | 115.40 | 2.5K |
| 11:45 | 115.46 | 115.46 | 115.46 | 115.46 | 0.8K |
| 11:46 | 115.53 | 115.53 | 115.53 | 115.53 | 3.5K |
| 11:50 | 115.60 | 115.60 | 115.60 | 115.60 | 3.0K |
| 11:54 | 115.46 | 115.46 | 115.46 | 115.46 | 5.2K |
| 11:55 | 115.80 | 115.80 | 115.80 | 115.80 | 0.0K |
| 11:57 | 115.60 | 115.60 | 115.60 | 115.60 | 4.3K |
| 12:00 | 115.60 | 115.80 | 115.60 | 115.80 | 11.2K |
| 12:04 | 115.65 | 115.65 | 115.65 | 115.65 | 8.7K |
| 12:05 | 116.00 | 116.00 | 116.00 | 116.00 | 0.2K |
| 12:06 | 115.84 | 115.84 | 115.84 | 115.84 | 1.9K |
| 12:07 | 115.80 | 115.80 | 115.80 | 115.80 | 4.0K |
| 12:15 | 115.80 | 115.84 | 115.80 | 115.84 | 6.2K |
| 12:19 | 115.60 | 115.60 | 115.60 | 115.60 | 0.2K |
| 12:20 | 115.75 | 115.75 | 115.75 | 115.75 | 8.2K |
| 12:21 | 115.75 | 115.75 | 115.75 | 115.75 | 2.0K |
| 12:24 | 115.66 | 115.79 | 115.66 | 115.79 | 4.1K |
| 12:27 | 116.00 | 116.00 | 116.00 | 116.00 | 3.7K |
| 12:28 | 116.20 | 116.20 | 116.20 | 116.20 | 9.2K |
| 12:30 | 115.95 | 115.95 | 115.95 | 115.95 | 0.7K |
| 12:31 | 116.04 | 116.04 | 116.04 | 116.04 | 8.1K |
| 12:36 | 116.02 | 116.02 | 116.02 | 116.02 | 5.6K |
| 12:38 | 116.03 | 116.03 | 116.03 | 116.03 | 4.5K |
| 12:40 | 115.86 | 115.86 | 115.86 | 115.86 | 0.0K |
| 12:42 | 115.85 | 115.85 | 115.85 | 115.85 | 0.8K |
| 12:43 | 116.03 | 116.03 | 116.03 | 116.03 | 0.5K |
| 12:52 | 115.95 | 115.95 | 115.95 | 115.95 | 0.9K |
| 12:53 | 116.03 | 116.03 | 116.03 | 116.03 | 50.0K |
| 12:54 | 116.03 | 116.03 | 116.03 | 116.03 | 50.0K |
| 12:55 | 116.05 | 116.05 | 116.05 | 116.05 | 10.0K |
| 12:56 | 116.03 | 116.03 | 116.03 | 116.03 | 40.0K |
| 12:57 | 115.95 | 115.95 | 115.95 | 115.95 | 0.8K |
| 12:59 | 115.93 | 115.93 | 115.93 | 115.93 | 5.9K |
| 13:00 | 116.02 | 116.02 | 116.02 | 116.02 | 2.1K |
| 13:05 | 115.95 | 115.95 | 115.95 | 115.95 | 146.2K |
| 13:09 | 115.89 | 115.89 | 115.60 | 115.60 | 19.6K |
| 13:13 | 115.80 | 115.80 | 115.60 | 115.60 | 373.7K |
| 13:22 | 115.53 | 115.53 | 115.53 | 115.53 | 5.2K |
| 13:23 | 115.49 | 115.49 | 115.49 | 115.49 | 5.7K |
| 13:27 | 115.62 | 115.62 | 115.62 | 115.62 | 3.9K |
| 13:34 | 115.62 | 115.62 | 115.62 | 115.62 | 12.4K |
| 13:35 | 115.60 | 115.60 | 115.60 | 115.60 | 97.6K |
| 13:38 | 115.65 | 115.65 | 115.65 | 115.65 | 4.4K |
| 13:42 | 115.54 | 115.54 | 115.54 | 115.54 | 31.4K |
| 13:57 | 115.80 | 115.80 | 115.80 | 115.80 | 0.0K |
| 14:00 | 115.80 | 115.80 | 115.80 | 115.80 | 7.5K |
| 14:02 | 115.79 | 115.80 | 115.67 | 115.80 | 159.2K |
| 14:03 | 115.80 | 115.80 | 115.80 | 115.80 | 2.3K |
| 14:06 | 115.79 | 116.00 | 115.79 | 116.00 | 48.4K |
| 14:08 | 115.79 | 115.79 | 115.79 | 115.79 | 8.0K |
| 14:09 | 115.80 | 115.80 | 115.80 | 115.80 | 25.0K |
| 14:10 | 115.79 | 115.79 | 115.79 | 115.79 | 0.6K |
| 14:11 | 115.74 | 115.80 | 115.74 | 115.79 | 7.2K |
| 14:16 | 115.79 | 115.79 | 115.79 | 115.79 | 11.6K |
| 14:17 | 115.74 | 115.79 | 115.74 | 115.79 | 19.1K |
| 14:27 | 115.74 | 115.74 | 115.74 | 115.74 | 1.6K |
| 14:28 | 115.74 | 115.80 | 115.74 | 115.80 | 54.9K |
| 14:29 | 115.74 | 115.79 | 115.74 | 115.79 | 8.6K |
| 14:33 | 115.74 | 115.74 | 115.74 | 115.74 | 1.2K |
| 14:35 | 116.00 | 116.00 | 116.00 | 116.00 | 0.0K |
| 14:37 | 115.74 | 115.74 | 115.74 | 115.74 | 2.2K |
| 14:38 | 116.00 | 116.00 | 116.00 | 116.00 | 0.1K |
| 14:43 | 115.84 | 115.84 | 115.84 | 115.84 | 5.9K |
| 14:44 | 115.74 | 115.74 | 115.74 | 115.74 | 18.5K |
| 14:48 | 115.84 | 115.84 | 115.84 | 115.84 | 0.0K |
| 14:49 | 116.00 | 116.00 | 116.00 | 116.00 | 1.6K |
| 14:53 | 115.80 | 115.80 | 115.80 | 115.80 | 0.0K |
| 14:55 | 115.96 | 115.96 | 115.96 | 115.96 | 2.0K |
| 14:58 | 115.96 | 115.96 | 115.96 | 115.96 | 3.0K |
| 15:02 | 115.96 | 115.96 | 115.96 | 115.96 | 0.7K |
| 15:09 | 115.96 | 116.20 | 115.96 | 116.20 | 0.5K |
| 15:13 | 115.96 | 115.96 | 115.96 | 115.96 | 3.0K |
| 15:14 | 115.90 | 115.90 | 115.90 | 115.90 | 1.6K |
| 15:17 | 115.90 | 115.90 | 115.90 | 115.90 | 0.9K |
| 15:24 | 116.20 | 116.20 | 116.20 | 116.20 | 1.0K |
| 15:28 | 116.20 | 116.20 | 116.20 | 116.20 | 0.3K |
| 15:35 | 116.30 | 116.30 | 116.30 | 116.30 | 42.0K |
| 15:39 | 116.24 | 116.24 | 116.24 | 116.24 | 4.3K |
| 15:42 | 116.24 | 116.24 | 116.24 | 116.24 | 30.3K |
| 15:45 | 116.24 | 116.24 | 116.24 | 116.24 | 0.5K |
| 15:46 | 116.24 | 116.24 | 116.24 | 116.24 | 7.8K |
| 15:47 | 116.20 | 116.20 | 116.00 | 116.00 | 25.4K |
| 15:49 | 115.98 | 115.98 | 115.98 | 115.98 | 1.6K |
| 15:55 | 116.20 | 116.20 | 115.95 | 115.95 | 0.6K |
| 16:00 | 115.95 | 115.95 | 115.95 | 115.95 | 17.1K |
| 16:05 | 116.20 | 116.20 | 116.20 | 116.20 | 0.0K |
| 16:06 | 115.95 | 115.95 | 115.95 | 115.95 | 0.9K |
| 16:09 | 116.20 | 116.20 | 116.20 | 116.20 | 0.0K |
| 16:16 | 116.04 | 116.20 | 116.04 | 116.20 | 39.2K |
| 16:19 | 115.91 | 115.91 | 115.91 | 115.91 | 0.4K |
| 16:21 | 116.20 | 116.20 | 116.20 | 116.20 | 2.5K |
| 16:23 | 116.04 | 116.04 | 116.04 | 116.04 | 2.6K |
| 16:26 | 116.04 | 116.20 | 116.04 | 116.20 | 20.4K |
| 16:28 | 116.30 | 116.30 | 116.30 | 116.30 | 3.0K |
| 16:35 | 115.80 | 115.80 | 115.80 | 115.80 | 414.2K |