125.40
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 122.46 | 122.46 | 122.46 | 122.46 | 12.8K |
| 08:02 | 122.54 | 122.54 | 122.54 | 122.54 | 0.4K |
| 08:05 | 122.40 | 122.50 | 122.40 | 122.50 | 63.7K |
| 08:07 | 122.40 | 122.40 | 122.00 | 122.00 | 0.4K |
| 08:10 | 122.08 | 122.08 | 122.08 | 122.08 | 6.0K |
| 08:13 | 122.60 | 122.60 | 122.60 | 122.60 | 0.1K |
| 08:24 | 122.08 | 122.08 | 122.08 | 122.08 | 0.6K |
| 08:27 | 122.10 | 122.28 | 122.10 | 122.28 | 16.8K |
| 08:30 | 122.28 | 122.28 | 122.28 | 122.28 | 0.1K |
| 08:31 | 122.28 | 122.28 | 122.28 | 122.28 | 31.2K |
| 08:35 | 122.80 | 122.80 | 122.80 | 122.80 | 0.0K |
| 08:42 | 122.28 | 122.28 | 122.28 | 122.28 | 5.0K |
| 08:43 | 122.28 | 122.28 | 122.28 | 122.28 | 2.0K |
| 08:45 | 122.28 | 122.28 | 122.28 | 122.28 | 5.0K |
| 08:46 | 122.28 | 122.28 | 122.28 | 122.28 | 1.3K |
| 08:47 | 122.28 | 122.28 | 122.28 | 122.28 | 0.2K |
| 08:48 | 122.28 | 122.28 | 122.28 | 122.28 | 0.2K |
| 08:59 | 122.28 | 122.28 | 122.28 | 122.28 | 1.9K |
| 09:00 | 122.28 | 122.28 | 122.28 | 122.28 | 0.3K |
| 09:02 | 122.28 | 122.28 | 122.22 | 122.22 | 5.7K |
| 09:03 | 122.28 | 122.28 | 122.28 | 122.28 | 0.5K |
| 09:06 | 122.18 | 122.18 | 122.18 | 122.18 | 4.2K |
| 09:07 | 122.60 | 122.60 | 122.60 | 122.60 | 0.0K |
| 09:12 | 122.00 | 122.00 | 122.00 | 122.00 | 5.0K |
| 09:16 | 122.40 | 122.40 | 121.99 | 121.99 | 3.7K |
| 09:17 | 121.99 | 121.99 | 121.99 | 121.99 | 5.0K |
| 09:19 | 121.99 | 121.99 | 121.80 | 121.80 | 108.0K |
| 09:20 | 121.30 | 121.30 | 121.30 | 121.30 | 72.9K |
| 09:22 | 121.16 | 121.16 | 121.16 | 121.16 | 100.0K |
| 09:23 | 120.98 | 120.98 | 120.94 | 120.94 | 16.0K |
| 09:24 | 120.98 | 120.98 | 120.98 | 120.98 | 0.2K |
| 09:25 | 120.98 | 120.98 | 120.98 | 120.98 | 3.3K |
| 09:27 | 120.98 | 120.98 | 120.94 | 120.94 | 1.8K |
| 09:33 | 121.08 | 121.08 | 121.08 | 121.08 | 6.2K |
| 09:37 | 121.08 | 121.08 | 121.08 | 121.08 | 0.5K |
| 09:39 | 120.83 | 121.08 | 120.83 | 121.08 | 7.9K |
| 09:40 | 121.04 | 121.04 | 121.04 | 121.04 | 4.5K |
| 09:41 | 120.98 | 120.98 | 120.98 | 120.98 | 4.5K |
| 09:46 | 121.03 | 121.04 | 121.03 | 121.04 | 8.4K |
| 09:47 | 121.40 | 121.40 | 121.40 | 121.40 | 0.1K |
| 09:50 | 120.84 | 120.84 | 120.84 | 120.84 | 2.0K |
| 09:54 | 121.07 | 121.07 | 121.07 | 121.07 | 3.0K |
| 09:59 | 121.07 | 121.07 | 120.98 | 120.98 | 9.9K |
| 10:02 | 121.06 | 121.06 | 120.84 | 120.84 | 18.0K |
| 10:05 | 121.06 | 121.18 | 120.98 | 121.18 | 18.2K |
| 10:06 | 121.18 | 121.18 | 121.18 | 121.18 | 4.1K |
| 10:09 | 121.16 | 121.16 | 121.06 | 121.06 | 9.6K |
| 10:10 | 121.18 | 121.18 | 120.85 | 120.85 | 9.6K |
| 10:14 | 121.16 | 121.16 | 121.16 | 121.16 | 3.2K |
| 10:15 | 120.85 | 121.16 | 120.85 | 121.16 | 29.8K |
| 10:18 | 121.16 | 121.16 | 121.16 | 121.16 | 8.3K |
| 10:21 | 121.16 | 121.16 | 121.16 | 121.16 | 13.5K |
| 10:22 | 120.60 | 120.60 | 120.60 | 120.60 | 340.0K |
| 10:24 | 121.32 | 121.32 | 121.32 | 121.32 | 0.5K |
| 10:29 | 121.14 | 121.14 | 120.60 | 120.85 | 7.6K |
| 10:30 | 120.60 | 120.60 | 120.60 | 120.60 | 20.4K |
| 10:31 | 120.81 | 120.81 | 120.81 | 120.81 | 2.0K |
| 10:32 | 120.59 | 121.00 | 120.59 | 121.00 | 6.2K |
| 10:33 | 120.81 | 120.81 | 120.81 | 120.81 | 4.1K |
| 10:35 | 120.76 | 120.76 | 120.76 | 120.76 | 0.6K |
| 10:36 | 120.79 | 120.79 | 120.79 | 120.79 | 0.8K |
| 10:38 | 121.00 | 121.00 | 121.00 | 121.00 | 0.0K |
| 10:41 | 120.76 | 120.76 | 120.76 | 120.76 | 13.8K |
| 10:43 | 120.87 | 120.87 | 120.87 | 120.87 | 24.7K |
| 10:44 | 120.79 | 120.80 | 120.79 | 120.80 | 0.9K |
| 10:47 | 120.87 | 120.87 | 120.77 | 120.77 | 4.7K |
| 10:48 | 120.77 | 120.77 | 120.77 | 120.77 | 3.1K |
| 10:50 | 120.60 | 120.60 | 120.60 | 120.60 | 0.7K |
| 10:51 | 120.77 | 120.77 | 120.77 | 120.77 | 0.1K |
| 10:52 | 120.65 | 120.65 | 120.65 | 120.65 | 3.5K |
| 10:58 | 120.58 | 120.69 | 120.58 | 120.69 | 18.9K |
| 10:59 | 120.60 | 120.61 | 120.60 | 120.61 | 3.8K |
| 11:01 | 120.97 | 120.97 | 120.61 | 120.61 | 46.8K |
| 11:02 | 120.81 | 120.81 | 120.81 | 120.81 | 2.0K |
| 11:05 | 120.81 | 120.81 | 120.81 | 120.81 | 1.0K |
| 11:06 | 120.81 | 120.81 | 120.81 | 120.81 | 6.2K |
| 11:10 | 121.00 | 121.00 | 121.00 | 121.00 | 0.1K |
| 11:14 | 120.81 | 120.81 | 120.81 | 120.81 | 17.5K |
| 11:16 | 120.40 | 120.40 | 120.40 | 120.40 | 0.0K |
| 11:17 | 120.81 | 120.81 | 120.76 | 120.76 | 13.1K |
| 11:18 | 120.81 | 120.81 | 120.62 | 120.62 | 11.9K |
| 11:24 | 120.81 | 120.81 | 120.81 | 120.81 | 1.1K |
| 11:35 | 121.20 | 121.20 | 121.20 | 121.20 | 0.0K |
| 11:37 | 120.78 | 120.78 | 120.78 | 120.78 | 1.3K |
| 11:38 | 120.80 | 120.80 | 120.80 | 120.80 | 14.2K |
| 11:42 | 120.88 | 120.88 | 120.88 | 120.88 | 2.2K |
| 11:43 | 120.89 | 120.89 | 120.89 | 120.89 | 5.0K |
| 11:48 | 120.99 | 120.99 | 120.99 | 120.99 | 1.5K |
| 11:49 | 120.82 | 120.82 | 120.82 | 120.82 | 0.8K |
| 11:50 | 120.99 | 121.14 | 120.99 | 121.14 | 3.6K |
| 11:58 | 120.89 | 120.89 | 120.89 | 120.89 | 0.4K |
| 12:00 | 120.99 | 120.99 | 120.99 | 120.99 | 33.3K |
| 12:05 | 120.99 | 120.99 | 120.99 | 120.99 | 4.1K |
| 12:06 | 120.96 | 120.96 | 120.96 | 120.96 | 23.9K |
| 12:07 | 120.99 | 120.99 | 120.99 | 120.99 | 0.7K |
| 12:13 | 120.96 | 120.96 | 120.96 | 120.96 | 2.5K |
| 12:21 | 120.99 | 120.99 | 120.99 | 120.99 | 3.0K |
| 12:23 | 120.99 | 120.99 | 120.99 | 120.99 | 15.1K |
| 12:46 | 120.96 | 120.96 | 120.96 | 120.96 | 2.8K |
| 12:48 | 121.20 | 121.20 | 121.20 | 121.20 | 3.0K |
| 12:49 | 121.24 | 121.24 | 121.24 | 121.24 | 0.6K |
| 12:50 | 121.20 | 121.20 | 121.20 | 121.20 | 33.0K |
| 12:51 | 121.00 | 121.00 | 121.00 | 121.00 | 3.0K |
| 12:54 | 120.98 | 120.98 | 120.98 | 120.98 | 2.2K |
| 12:57 | 120.96 | 120.96 | 120.96 | 120.96 | 2.7K |
| 12:58 | 120.96 | 120.96 | 120.96 | 120.96 | 1.1K |
| 13:03 | 121.20 | 121.20 | 121.20 | 121.20 | 0.0K |
| 13:14 | 120.86 | 120.86 | 120.86 | 120.86 | 8.0K |
| 13:15 | 120.90 | 120.90 | 120.90 | 120.90 | 2.5K |
| 13:23 | 120.97 | 120.97 | 120.97 | 120.97 | 1.3K |
| 13:28 | 121.20 | 121.20 | 121.20 | 121.20 | 0.1K |
| 13:30 | 120.80 | 120.80 | 120.80 | 120.80 | 0.7K |
| 13:31 | 120.79 | 120.79 | 120.79 | 120.79 | 1.8K |
| 13:37 | 121.20 | 121.20 | 121.20 | 121.20 | 0.1K |
| 13:39 | 120.80 | 120.80 | 120.80 | 120.80 | 4.8K |
| 13:41 | 120.82 | 120.82 | 120.82 | 120.82 | 5.4K |
| 13:44 | 120.92 | 120.92 | 120.80 | 120.80 | 25.0K |
| 13:53 | 120.94 | 120.94 | 120.94 | 120.94 | 0.8K |
| 14:02 | 120.86 | 120.94 | 120.86 | 120.94 | 3.3K |
| 14:03 | 120.92 | 120.92 | 120.92 | 120.92 | 0.6K |
| 14:05 | 120.92 | 120.92 | 120.92 | 120.92 | 0.3K |
| 14:08 | 120.94 | 120.94 | 120.94 | 120.94 | 1.0K |
| 14:10 | 120.92 | 120.92 | 120.92 | 120.92 | 0.1K |
| 14:11 | 120.92 | 120.92 | 120.92 | 120.92 | 2.6K |
| 14:12 | 120.92 | 120.92 | 120.92 | 120.92 | 2.6K |
| 14:15 | 120.94 | 120.94 | 120.94 | 120.94 | 6.6K |
| 14:17 | 120.94 | 120.94 | 120.92 | 120.92 | 4.4K |
| 14:20 | 120.92 | 120.92 | 120.92 | 120.92 | 48.8K |
| 14:27 | 120.94 | 120.94 | 120.94 | 120.94 | 1.9K |
| 14:30 | 120.92 | 120.92 | 120.92 | 120.92 | 6.4K |
| 14:34 | 121.11 | 121.11 | 120.93 | 120.93 | 0.8K |
| 14:35 | 121.20 | 121.20 | 121.20 | 121.20 | 0.0K |
| 14:38 | 121.00 | 121.00 | 121.00 | 121.00 | 1.4K |
| 14:40 | 121.01 | 121.01 | 121.01 | 121.01 | 6.7K |
| 14:41 | 121.01 | 121.01 | 121.01 | 121.01 | 16.5K |
| 14:45 | 121.13 | 121.13 | 121.13 | 121.13 | 9.9K |
| 14:46 | 121.02 | 121.02 | 121.02 | 121.02 | 13.5K |
| 14:49 | 121.02 | 121.02 | 121.02 | 121.02 | 2.5K |
| 15:00 | 121.35 | 121.35 | 121.28 | 121.28 | 4.6K |
| 15:01 | 121.28 | 121.29 | 121.28 | 121.29 | 7.7K |
| 15:04 | 121.28 | 121.28 | 121.28 | 121.28 | 10.0K |
| 15:05 | 121.29 | 121.29 | 121.29 | 121.29 | 2.3K |
| 15:06 | 121.40 | 121.40 | 121.40 | 121.40 | 1.0K |
| 15:07 | 121.80 | 121.80 | 121.80 | 121.80 | 1.5K |
| 15:08 | 122.00 | 122.00 | 122.00 | 122.00 | 0.1K |
| 15:09 | 121.60 | 121.93 | 121.60 | 121.93 | 2.0K |
| 15:10 | 121.80 | 121.80 | 121.80 | 121.80 | 16.7K |
| 15:11 | 121.89 | 121.95 | 121.89 | 121.95 | 0.0K |
| 15:13 | 121.89 | 121.89 | 121.80 | 121.80 | 44.9K |
| 15:14 | 121.75 | 121.75 | 121.75 | 121.75 | 23.5K |
| 15:15 | 121.69 | 121.69 | 121.69 | 121.69 | 0.1K |
| 15:16 | 121.69 | 121.69 | 121.69 | 121.69 | 0.7K |
| 15:19 | 121.70 | 121.75 | 121.70 | 121.75 | 62.6K |
| 15:20 | 121.70 | 121.70 | 121.70 | 121.70 | 1.1K |
| 15:22 | 121.75 | 121.75 | 121.75 | 121.75 | 68.3K |
| 15:26 | 121.70 | 121.75 | 121.70 | 121.75 | 46.6K |
| 15:28 | 121.60 | 121.60 | 121.60 | 121.60 | 30.9K |
| 15:33 | 121.75 | 121.75 | 121.75 | 121.75 | 6.1K |
| 15:35 | 121.75 | 121.75 | 121.70 | 121.70 | 15.4K |
| 15:36 | 121.71 | 121.71 | 121.71 | 121.71 | 3.0K |
| 15:40 | 121.80 | 121.80 | 121.80 | 121.80 | 1.3K |
| 15:43 | 121.91 | 121.91 | 121.91 | 121.91 | 31.4K |
| 15:45 | 121.86 | 121.86 | 121.86 | 121.86 | 3.7K |
| 15:46 | 122.00 | 122.00 | 122.00 | 122.00 | 53.9K |
| 15:48 | 122.00 | 122.00 | 122.00 | 122.00 | 2.8K |
| 15:51 | 122.00 | 122.00 | 122.00 | 122.00 | 2.8K |
| 15:52 | 122.01 | 122.01 | 122.01 | 122.01 | 3.0K |
| 15:53 | 122.20 | 122.20 | 122.02 | 122.02 | 365.8K |
| 15:54 | 122.20 | 122.20 | 122.06 | 122.06 | 2.9K |
| 16:00 | 122.20 | 122.20 | 122.20 | 122.20 | 8.8K |
| 16:02 | 121.80 | 122.06 | 121.80 | 122.06 | 5.7K |
| 16:04 | 122.06 | 122.06 | 122.02 | 122.02 | 0.8K |
| 16:05 | 122.06 | 122.06 | 122.06 | 122.06 | 2.8K |
| 16:06 | 122.07 | 122.07 | 122.07 | 122.07 | 3.4K |
| 16:07 | 122.06 | 122.06 | 122.06 | 122.06 | 1.4K |
| 16:09 | 122.06 | 122.06 | 122.06 | 122.06 | 0.7K |
| 16:15 | 121.95 | 121.95 | 121.95 | 121.95 | 5.0K |
| 16:16 | 122.00 | 122.00 | 122.00 | 122.00 | 0.0K |
| 16:17 | 121.93 | 121.93 | 121.93 | 121.93 | 0.8K |
| 16:19 | 121.80 | 121.80 | 121.80 | 121.80 | 0.1K |
| 16:21 | 121.93 | 122.00 | 121.93 | 122.00 | 3.0K |
| 16:23 | 121.80 | 121.80 | 121.80 | 121.80 | 13.6K |
| 16:25 | 122.00 | 122.00 | 122.00 | 122.00 | 0.4K |
| 16:27 | 122.07 | 122.07 | 122.07 | 122.07 | 0.4K |
| 16:35 | 122.20 | 122.20 | 122.20 | 122.20 | 274.9K |