125.40
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 120.40 | 120.40 | 120.07 | 120.07 | 21.4K |
| 08:01 | 120.17 | 120.40 | 120.00 | 120.00 | 52.1K |
| 08:02 | 120.85 | 121.06 | 120.36 | 121.06 | 4.6K |
| 08:05 | 120.80 | 120.80 | 120.53 | 120.53 | 10.4K |
| 08:06 | 120.53 | 120.53 | 120.53 | 120.53 | 0.1K |
| 08:09 | 120.48 | 120.48 | 120.48 | 120.48 | 0.8K |
| 08:15 | 120.48 | 120.80 | 120.48 | 120.75 | 17.9K |
| 08:30 | 121.28 | 121.28 | 121.28 | 121.28 | 0.0K |
| 08:31 | 121.00 | 121.00 | 121.00 | 121.00 | 0.4K |
| 08:32 | 120.63 | 121.28 | 120.63 | 121.28 | 0.1K |
| 08:36 | 121.28 | 121.28 | 121.28 | 121.28 | 0.0K |
| 08:37 | 121.00 | 121.00 | 121.00 | 121.00 | 2.1K |
| 08:38 | 121.40 | 121.40 | 121.40 | 121.40 | 0.2K |
| 08:39 | 121.40 | 121.40 | 121.40 | 121.40 | 57.4K |
| 08:43 | 121.68 | 121.68 | 121.68 | 121.68 | 1.2K |
| 08:46 | 121.56 | 121.56 | 121.56 | 121.56 | 17.4K |
| 08:48 | 121.56 | 121.56 | 121.56 | 121.56 | 0.2K |
| 08:50 | 121.56 | 121.56 | 121.56 | 121.56 | 61.6K |
| 08:52 | 121.56 | 121.56 | 121.56 | 121.56 | 0.4K |
| 08:57 | 121.56 | 121.56 | 121.56 | 121.56 | 1.2K |
| 08:58 | 121.56 | 121.56 | 121.56 | 121.56 | 30.5K |
| 09:00 | 121.56 | 121.56 | 121.56 | 121.56 | 6.5K |
| 09:03 | 121.56 | 121.56 | 121.56 | 121.56 | 4.0K |
| 09:04 | 121.20 | 121.20 | 121.20 | 121.20 | 18.5K |
| 09:05 | 121.93 | 121.93 | 121.93 | 121.93 | 0.0K |
| 09:06 | 121.77 | 121.77 | 121.77 | 121.77 | 0.2K |
| 09:07 | 121.90 | 121.90 | 121.90 | 121.90 | 1.2K |
| 09:10 | 121.76 | 121.76 | 121.76 | 121.76 | 0.5K |
| 09:11 | 121.76 | 121.76 | 121.76 | 121.76 | 3.4K |
| 09:12 | 121.93 | 121.93 | 121.93 | 121.93 | 0.0K |
| 09:14 | 121.40 | 122.00 | 121.40 | 122.00 | 19.7K |
| 09:15 | 121.88 | 121.88 | 121.88 | 121.88 | 0.7K |
| 09:17 | 121.84 | 121.84 | 121.72 | 121.72 | 6.6K |
| 09:20 | 121.84 | 121.84 | 121.80 | 121.80 | 0.7K |
| 09:24 | 121.71 | 121.93 | 121.71 | 121.93 | 18.0K |
| 09:27 | 121.72 | 121.84 | 121.72 | 121.84 | 2.4K |
| 09:29 | 121.73 | 121.73 | 121.73 | 121.73 | 10.0K |
| 09:33 | 121.84 | 121.84 | 121.71 | 121.71 | 45.4K |
| 09:34 | 121.72 | 121.72 | 121.72 | 121.72 | 0.5K |
| 09:35 | 121.84 | 121.84 | 121.84 | 121.84 | 0.2K |
| 09:36 | 121.71 | 121.71 | 121.71 | 121.71 | 0.5K |
| 09:39 | 121.76 | 121.76 | 121.76 | 121.76 | 20.9K |
| 09:41 | 121.72 | 121.72 | 121.72 | 121.72 | 84.0K |
| 09:42 | 122.00 | 122.00 | 122.00 | 122.00 | 0.0K |
| 09:43 | 121.84 | 121.84 | 121.84 | 121.84 | 2.7K |
| 09:46 | 121.86 | 122.00 | 121.86 | 122.00 | 69.8K |
| 09:47 | 122.24 | 122.24 | 122.24 | 122.24 | 24.7K |
| 09:48 | 122.13 | 122.13 | 122.13 | 122.13 | 5.4K |
| 09:51 | 122.06 | 122.06 | 122.06 | 122.06 | 2.7K |
| 09:52 | 122.22 | 122.22 | 122.22 | 122.22 | 0.2K |
| 10:00 | 122.30 | 122.30 | 122.30 | 122.30 | 1.9K |
| 10:02 | 122.27 | 122.35 | 122.27 | 122.30 | 8.4K |
| 10:03 | 122.30 | 122.30 | 122.12 | 122.13 | 5.4K |
| 10:06 | 122.12 | 122.12 | 122.12 | 122.12 | 3.3K |
| 10:07 | 122.12 | 122.12 | 122.12 | 122.12 | 9.1K |
| 10:10 | 122.16 | 122.16 | 122.16 | 122.16 | 6.6K |
| 10:11 | 122.16 | 122.16 | 122.16 | 122.16 | 4.1K |
| 10:13 | 122.16 | 122.16 | 122.16 | 122.16 | 0.5K |
| 10:16 | 122.20 | 122.20 | 122.20 | 122.20 | 1.6K |
| 10:17 | 122.20 | 122.20 | 122.20 | 122.20 | 3.3K |
| 10:20 | 122.20 | 122.20 | 122.20 | 122.20 | 8.2K |
| 10:25 | 122.16 | 122.20 | 122.16 | 122.20 | 14.6K |
| 10:29 | 122.20 | 122.20 | 122.20 | 122.20 | 1.2K |
| 10:33 | 122.04 | 122.04 | 122.04 | 122.04 | 1.5K |
| 10:34 | 122.10 | 122.40 | 122.04 | 122.04 | 2.1K |
| 10:35 | 122.04 | 122.07 | 122.04 | 122.07 | 32.8K |
| 10:39 | 122.05 | 122.05 | 122.05 | 122.05 | 0.4K |
| 10:42 | 122.05 | 122.05 | 122.05 | 122.05 | 0.4K |
| 10:43 | 122.04 | 122.04 | 122.04 | 122.04 | 1.4K |
| 10:49 | 122.04 | 122.04 | 122.04 | 122.04 | 6.4K |
| 10:50 | 122.04 | 122.05 | 122.04 | 122.05 | 18.8K |
| 10:52 | 121.93 | 121.93 | 121.93 | 121.93 | 60.2K |
| 10:54 | 121.93 | 121.93 | 121.93 | 121.93 | 3.1K |
| 10:59 | 121.92 | 121.92 | 121.92 | 121.92 | 17.5K |
| 11:00 | 121.92 | 121.92 | 121.92 | 121.92 | 5.5K |
| 11:01 | 121.97 | 122.40 | 121.97 | 122.40 | 3.6K |
| 11:07 | 121.93 | 121.93 | 121.93 | 121.93 | 2.5K |
| 11:09 | 121.87 | 121.87 | 121.87 | 121.87 | 25.0K |
| 11:12 | 121.84 | 121.84 | 121.84 | 121.84 | 21.8K |
| 11:15 | 122.00 | 122.00 | 121.64 | 122.00 | 0.5K |
| 11:17 | 121.64 | 121.64 | 121.64 | 121.64 | 20.0K |
| 11:20 | 122.00 | 122.00 | 122.00 | 122.00 | 0.0K |
| 11:21 | 121.64 | 121.64 | 121.64 | 121.64 | 4.5K |
| 11:23 | 122.00 | 122.00 | 122.00 | 122.00 | 17.7K |
| 11:24 | 121.97 | 121.97 | 121.97 | 121.97 | 4.8K |
| 11:27 | 121.94 | 122.40 | 121.94 | 122.40 | 0.8K |
| 11:28 | 122.05 | 122.05 | 122.05 | 122.05 | 6.0K |
| 11:34 | 122.40 | 122.40 | 122.40 | 122.40 | 0.0K |
| 11:36 | 122.11 | 122.11 | 122.11 | 122.11 | 3.5K |
| 11:37 | 122.11 | 122.11 | 122.11 | 122.11 | 1.6K |
| 11:41 | 122.11 | 122.11 | 122.11 | 122.11 | 0.8K |
| 11:44 | 122.08 | 122.08 | 122.08 | 122.08 | 2.9K |
| 11:46 | 122.04 | 122.04 | 122.00 | 122.00 | 10.0K |
| 11:49 | 122.11 | 122.11 | 122.00 | 122.00 | 63.6K |
| 11:50 | 122.11 | 122.11 | 122.11 | 122.11 | 24.6K |
| 11:52 | 121.90 | 121.90 | 121.90 | 121.90 | 2.8K |
| 12:07 | 122.11 | 122.11 | 122.11 | 122.11 | 122.7K |
| 12:09 | 121.90 | 121.90 | 121.90 | 121.90 | 1.7K |
| 12:10 | 121.80 | 121.80 | 121.80 | 121.80 | 137.4K |
| 12:11 | 121.90 | 121.90 | 121.90 | 121.90 | 0.0K |
| 12:13 | 122.20 | 122.20 | 122.20 | 122.20 | 6.0K |
| 12:15 | 121.90 | 121.90 | 121.90 | 121.90 | 0.7K |
| 12:17 | 121.90 | 121.90 | 121.90 | 121.90 | 0.4K |
| 12:21 | 121.84 | 121.84 | 121.84 | 121.84 | 4.1K |
| 12:22 | 121.84 | 121.90 | 121.84 | 121.90 | 23.1K |
| 12:24 | 121.84 | 121.84 | 121.84 | 121.84 | 0.0K |
| 12:25 | 122.00 | 122.00 | 122.00 | 122.00 | 2.5K |
| 12:26 | 121.90 | 121.90 | 121.90 | 121.90 | 4.6K |
| 12:27 | 121.96 | 121.96 | 121.96 | 121.96 | 1.6K |
| 12:28 | 121.90 | 121.90 | 121.90 | 121.90 | 3.2K |
| 12:29 | 121.96 | 121.96 | 121.96 | 121.96 | 12.5K |
| 12:40 | 122.20 | 122.20 | 122.20 | 122.20 | 75.4K |
| 12:41 | 122.10 | 122.10 | 122.10 | 122.10 | 0.4K |
| 12:45 | 122.00 | 122.00 | 122.00 | 122.00 | 0.0K |
| 12:47 | 122.00 | 122.00 | 122.00 | 122.00 | 0.0K |
| 12:49 | 121.90 | 121.90 | 121.90 | 121.90 | 9.5K |
| 12:53 | 122.00 | 122.00 | 122.00 | 122.00 | 11.0K |
| 12:54 | 122.00 | 122.00 | 122.00 | 122.00 | 5.0K |
| 12:55 | 122.13 | 122.13 | 122.13 | 122.13 | 10.5K |
| 12:56 | 122.40 | 122.40 | 122.00 | 122.00 | 78.0K |
| 12:57 | 122.30 | 122.30 | 122.30 | 122.30 | 4.1K |
| 13:00 | 122.11 | 122.11 | 121.93 | 121.93 | 25.0K |
| 13:01 | 122.12 | 122.19 | 122.12 | 122.19 | 204.4K |
| 13:04 | 121.92 | 121.92 | 121.92 | 121.92 | 3.7K |
| 13:07 | 122.06 | 122.06 | 122.06 | 122.06 | 4.0K |
| 13:14 | 122.00 | 122.00 | 122.00 | 122.00 | 7.2K |
| 13:16 | 122.11 | 122.11 | 122.11 | 122.11 | 3.0K |
| 13:19 | 122.11 | 122.11 | 122.11 | 122.11 | 4.9K |
| 13:20 | 122.01 | 122.01 | 122.01 | 122.01 | 10.8K |
| 13:28 | 122.11 | 122.11 | 122.11 | 122.11 | 2.9K |
| 13:30 | 122.11 | 122.11 | 122.11 | 122.11 | 0.3K |
| 13:32 | 122.00 | 122.00 | 122.00 | 122.00 | 6.5K |
| 13:33 | 122.11 | 122.11 | 122.11 | 122.11 | 3.3K |
| 13:35 | 122.11 | 122.11 | 122.11 | 122.11 | 5.2K |
| 13:37 | 122.11 | 122.11 | 122.11 | 122.11 | 2.1K |
| 13:38 | 122.00 | 122.00 | 122.00 | 122.00 | 0.3K |
| 13:46 | 122.11 | 122.11 | 122.11 | 122.11 | 0.8K |
| 13:48 | 122.00 | 122.11 | 122.00 | 122.11 | 5.8K |
| 13:51 | 122.00 | 122.00 | 122.00 | 122.00 | 6.1K |
| 13:53 | 122.11 | 122.11 | 122.11 | 122.11 | 13.1K |
| 13:54 | 122.11 | 122.11 | 122.11 | 122.11 | 5.5K |
| 13:56 | 122.11 | 122.11 | 122.00 | 122.00 | 29.0K |
| 13:57 | 122.11 | 122.11 | 122.11 | 122.11 | 3.3K |
| 13:58 | 122.00 | 122.00 | 122.00 | 122.00 | 2.5K |
| 14:00 | 122.11 | 122.11 | 122.11 | 122.11 | 1.5K |
| 14:01 | 122.11 | 122.11 | 122.11 | 122.11 | 1.5K |
| 14:02 | 122.00 | 122.11 | 122.00 | 122.00 | 5.7K |
| 14:06 | 122.00 | 122.00 | 122.00 | 122.00 | 1.4K |
| 14:07 | 122.00 | 122.00 | 122.00 | 122.00 | 0.6K |
| 14:12 | 122.11 | 122.11 | 122.11 | 122.11 | 1.2K |
| 14:13 | 122.00 | 122.00 | 122.00 | 122.00 | 0.0K |
| 14:14 | 122.11 | 122.11 | 122.11 | 122.11 | 0.2K |
| 14:15 | 122.00 | 122.20 | 122.00 | 122.20 | 23.7K |
| 14:16 | 122.27 | 122.27 | 122.26 | 122.26 | 89.3K |
| 14:17 | 122.20 | 122.20 | 122.00 | 122.00 | 0.2K |
| 14:18 | 122.23 | 122.23 | 122.23 | 122.23 | 0.5K |
| 14:20 | 122.20 | 122.20 | 122.20 | 122.20 | 16.0K |
| 14:23 | 122.20 | 122.20 | 122.20 | 122.20 | 8.3K |
| 14:24 | 122.00 | 122.00 | 121.93 | 121.93 | 3.0K |
| 14:26 | 121.90 | 121.95 | 121.90 | 121.95 | 28.2K |
| 14:30 | 122.20 | 122.20 | 121.97 | 121.97 | 7.6K |
| 14:31 | 122.10 | 122.10 | 122.10 | 122.10 | 4.2K |
| 14:37 | 121.97 | 121.97 | 121.97 | 121.97 | 3.3K |
| 14:39 | 122.05 | 122.05 | 122.05 | 122.05 | 10.0K |
| 14:46 | 121.85 | 121.85 | 121.85 | 121.85 | 2.4K |
| 14:51 | 122.10 | 122.10 | 121.97 | 121.97 | 2.1K |
| 14:53 | 122.20 | 122.20 | 122.20 | 122.20 | 0.7K |
| 14:55 | 122.10 | 122.10 | 122.10 | 122.10 | 29.0K |
| 15:00 | 122.10 | 122.10 | 121.93 | 122.06 | 2.9K |
| 15:01 | 121.93 | 121.93 | 121.93 | 121.93 | 0.1K |
| 15:02 | 122.20 | 122.20 | 122.00 | 122.00 | 3.6K |
| 15:04 | 122.00 | 122.00 | 122.00 | 122.00 | 1.9K |
| 15:06 | 122.00 | 122.00 | 122.00 | 122.00 | 1.4K |
| 15:07 | 122.00 | 122.00 | 122.00 | 122.00 | 6.0K |
| 15:08 | 122.00 | 122.00 | 122.00 | 122.00 | 36.2K |
| 15:09 | 122.02 | 122.02 | 122.02 | 122.02 | 8.2K |
| 15:11 | 121.80 | 121.80 | 121.80 | 121.80 | 3.3K |
| 15:14 | 121.76 | 121.76 | 121.76 | 121.76 | 3.7K |
| 15:16 | 121.85 | 121.85 | 121.85 | 121.85 | 8.2K |
| 15:20 | 121.85 | 121.85 | 121.85 | 121.85 | 0.7K |
| 15:27 | 121.85 | 121.85 | 121.85 | 121.85 | 0.8K |
| 15:31 | 121.76 | 121.76 | 121.76 | 121.76 | 3.0K |
| 15:35 | 122.00 | 122.00 | 122.00 | 122.00 | 0.3K |
| 15:39 | 122.06 | 122.06 | 122.06 | 122.06 | 0.1K |
| 15:41 | 122.00 | 122.00 | 122.00 | 122.00 | 0.2K |
| 15:42 | 122.10 | 122.10 | 122.10 | 122.10 | 150.1K |
| 15:45 | 121.96 | 121.96 | 121.96 | 121.96 | 20.4K |
| 15:49 | 121.96 | 121.96 | 121.96 | 121.96 | 0.7K |
| 15:52 | 121.96 | 121.96 | 121.96 | 121.96 | 15.7K |
| 15:54 | 121.99 | 121.99 | 121.99 | 121.99 | 10.2K |
| 15:56 | 121.97 | 121.97 | 121.97 | 121.97 | 0.4K |
| 15:57 | 121.97 | 121.97 | 121.97 | 121.97 | 8.5K |
| 16:01 | 121.96 | 121.96 | 121.96 | 121.96 | 1.1K |
| 16:06 | 121.96 | 121.96 | 121.89 | 121.89 | 3.7K |
| 16:08 | 121.97 | 122.00 | 121.97 | 122.00 | 2.1K |
| 16:09 | 121.97 | 121.97 | 121.97 | 121.97 | 3.5K |
| 16:10 | 121.89 | 121.89 | 121.89 | 121.89 | 13.0K |
| 16:11 | 121.97 | 121.97 | 121.97 | 121.97 | 9.9K |
| 16:15 | 121.88 | 121.88 | 121.88 | 121.88 | 8.1K |
| 16:16 | 121.97 | 121.97 | 121.97 | 121.97 | 8.1K |
| 16:17 | 121.60 | 121.60 | 121.60 | 121.60 | 5.0K |
| 16:18 | 122.00 | 122.00 | 122.00 | 122.00 | 0.0K |
| 16:19 | 121.86 | 121.86 | 121.79 | 121.79 | 4.1K |
| 16:20 | 121.85 | 121.85 | 121.85 | 121.85 | 27.1K |
| 16:21 | 121.90 | 121.90 | 121.90 | 121.90 | 19.0K |
| 16:22 | 121.91 | 121.91 | 121.91 | 121.91 | 57.4K |
| 16:25 | 121.90 | 121.90 | 121.90 | 121.90 | 82.4K |
| 16:26 | 121.80 | 122.00 | 121.80 | 122.00 | 0.3K |
| 16:29 | 121.90 | 121.90 | 121.90 | 121.90 | 10.0K |
| 16:35 | 121.80 | 121.80 | 121.80 | 121.80 | 298.4K |