125.40
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 121.80 | 121.80 | 121.61 | 121.61 | 29.8K |
| 08:02 | 121.27 | 121.27 | 121.27 | 121.27 | 1.5K |
| 08:03 | 121.28 | 121.51 | 121.28 | 121.51 | 7.5K |
| 08:10 | 121.28 | 121.50 | 121.28 | 121.50 | 5.0K |
| 08:11 | 121.51 | 121.51 | 121.51 | 121.51 | 0.6K |
| 08:12 | 121.51 | 121.51 | 121.51 | 121.51 | 4.0K |
| 08:23 | 121.51 | 121.51 | 121.51 | 121.51 | 2.2K |
| 08:25 | 121.54 | 121.54 | 121.54 | 121.54 | 0.1K |
| 08:27 | 121.58 | 121.58 | 121.58 | 121.58 | 8.2K |
| 08:28 | 121.58 | 121.58 | 121.58 | 121.58 | 2.9K |
| 08:29 | 121.48 | 121.48 | 121.48 | 121.48 | 2.0K |
| 08:34 | 121.49 | 121.49 | 121.49 | 121.49 | 14.0K |
| 08:35 | 121.50 | 121.50 | 121.50 | 121.50 | 0.2K |
| 08:44 | 121.58 | 121.58 | 121.58 | 121.58 | 8.4K |
| 08:45 | 121.44 | 121.44 | 121.44 | 121.44 | 4.1K |
| 08:48 | 121.50 | 121.50 | 121.50 | 121.50 | 2.1K |
| 08:50 | 121.50 | 121.50 | 121.50 | 121.50 | 0.7K |
| 08:51 | 121.45 | 121.45 | 121.45 | 121.45 | 10.5K |
| 08:55 | 121.50 | 121.50 | 121.50 | 121.50 | 6.4K |
| 08:58 | 121.50 | 121.50 | 121.50 | 121.50 | 2.5K |
| 09:00 | 121.45 | 121.45 | 121.45 | 121.45 | 0.0K |
| 09:03 | 121.45 | 121.45 | 121.45 | 121.45 | 2.1K |
| 09:07 | 121.50 | 121.50 | 121.50 | 121.50 | 0.5K |
| 09:08 | 121.50 | 121.50 | 121.50 | 121.50 | 0.2K |
| 09:15 | 121.45 | 121.45 | 121.45 | 121.45 | 0.3K |
| 09:17 | 121.64 | 121.64 | 121.64 | 121.64 | 4.9K |
| 09:18 | 122.00 | 122.00 | 122.00 | 122.00 | 69.9K |
| 09:19 | 122.40 | 122.40 | 122.40 | 122.40 | 3.3K |
| 09:22 | 122.42 | 122.42 | 122.42 | 122.42 | 0.7K |
| 09:23 | 122.37 | 122.37 | 122.37 | 122.37 | 32.5K |
| 09:25 | 122.42 | 122.42 | 122.42 | 122.42 | 0.2K |
| 09:29 | 122.42 | 122.42 | 122.42 | 122.42 | 2.1K |
| 09:30 | 122.56 | 122.56 | 122.56 | 122.56 | 0.0K |
| 09:32 | 122.60 | 122.60 | 122.60 | 122.60 | 0.0K |
| 09:39 | 122.37 | 122.37 | 122.37 | 122.37 | 4.4K |
| 09:45 | 122.56 | 122.56 | 122.56 | 122.56 | 0.0K |
| 09:46 | 122.60 | 122.60 | 122.20 | 122.37 | 3.7K |
| 09:47 | 122.37 | 122.37 | 122.37 | 122.37 | 3.2K |
| 09:50 | 122.37 | 122.37 | 122.37 | 122.37 | 1.5K |
| 09:51 | 122.60 | 122.60 | 122.60 | 122.60 | 0.0K |
| 09:52 | 122.37 | 122.37 | 122.37 | 122.37 | 93.1K |
| 09:54 | 122.37 | 122.37 | 122.37 | 122.37 | 1.4K |
| 09:57 | 122.18 | 122.18 | 122.18 | 122.18 | 50.0K |
| 10:00 | 122.42 | 122.42 | 122.42 | 122.42 | 16.0K |
| 10:01 | 122.37 | 122.37 | 122.37 | 122.37 | 2.9K |
| 10:02 | 122.42 | 122.42 | 122.42 | 122.42 | 0.2K |
| 10:03 | 122.42 | 122.42 | 122.42 | 122.42 | 0.0K |
| 10:04 | 122.40 | 122.40 | 122.20 | 122.40 | 18.1K |
| 10:13 | 122.13 | 122.13 | 122.13 | 122.13 | 4.9K |
| 10:17 | 122.13 | 122.13 | 122.13 | 122.13 | 0.4K |
| 10:20 | 122.13 | 122.13 | 122.13 | 122.13 | 4.1K |
| 10:25 | 122.13 | 122.13 | 122.07 | 122.13 | 7.3K |
| 10:26 | 122.07 | 122.07 | 122.07 | 122.07 | 0.4K |
| 10:29 | 122.13 | 122.13 | 122.13 | 122.13 | 3.0K |
| 10:35 | 122.13 | 122.13 | 122.07 | 122.07 | 22.7K |
| 10:36 | 122.14 | 122.14 | 122.14 | 122.14 | 5.0K |
| 10:38 | 122.08 | 122.08 | 122.08 | 122.08 | 0.1K |
| 10:40 | 122.40 | 122.40 | 122.17 | 122.17 | 2.3K |
| 10:44 | 122.17 | 122.17 | 122.17 | 122.17 | 3.4K |
| 10:47 | 122.17 | 122.17 | 122.17 | 122.17 | 3.3K |
| 10:48 | 122.31 | 122.31 | 122.31 | 122.31 | 1.0K |
| 10:54 | 122.17 | 122.17 | 122.17 | 122.17 | 0.1K |
| 10:55 | 122.17 | 122.17 | 122.17 | 122.17 | 0.2K |
| 10:59 | 122.17 | 122.17 | 122.17 | 122.17 | 2.1K |
| 11:03 | 122.17 | 122.17 | 122.17 | 122.17 | 0.8K |
| 11:05 | 122.17 | 122.17 | 122.17 | 122.17 | 0.2K |
| 11:07 | 122.31 | 122.31 | 122.31 | 122.31 | 2.2K |
| 11:12 | 122.31 | 122.31 | 122.31 | 122.31 | 2.4K |
| 11:13 | 122.31 | 122.31 | 122.31 | 122.31 | 2.5K |
| 11:20 | 122.17 | 122.17 | 122.17 | 122.17 | 13.0K |
| 11:23 | 122.24 | 122.24 | 122.24 | 122.24 | 17.2K |
| 11:25 | 122.40 | 122.40 | 122.40 | 122.40 | 27.5K |
| 11:28 | 122.60 | 122.60 | 122.60 | 122.60 | 50.4K |
| 11:29 | 122.73 | 122.73 | 122.73 | 122.73 | 22.0K |
| 11:30 | 122.68 | 122.68 | 122.68 | 122.68 | 22.7K |
| 11:36 | 123.00 | 123.00 | 123.00 | 123.00 | 1.5K |
| 11:39 | 123.00 | 123.00 | 122.79 | 122.79 | 4.4K |
| 11:42 | 123.00 | 123.00 | 123.00 | 123.00 | 1.5K |
| 11:46 | 123.00 | 123.00 | 123.00 | 123.00 | 0.0K |
| 11:47 | 122.79 | 122.79 | 122.79 | 122.79 | 2.6K |
| 11:49 | 123.00 | 123.00 | 123.00 | 123.00 | 0.5K |
| 11:53 | 123.00 | 123.00 | 123.00 | 123.00 | 1.5K |
| 11:55 | 123.00 | 123.00 | 123.00 | 123.00 | 14.5K |
| 11:57 | 122.80 | 122.80 | 122.80 | 122.80 | 22.5K |
| 11:58 | 122.99 | 122.99 | 122.99 | 122.99 | 3.6K |
| 12:02 | 123.00 | 123.20 | 122.80 | 123.07 | 15.3K |
| 12:05 | 123.00 | 123.00 | 123.00 | 123.00 | 0.2K |
| 12:09 | 122.88 | 122.88 | 122.88 | 122.88 | 5.5K |
| 12:10 | 122.88 | 122.88 | 122.88 | 122.88 | 68.5K |
| 12:12 | 122.80 | 123.07 | 122.80 | 123.06 | 12.0K |
| 12:13 | 122.80 | 122.80 | 122.80 | 122.80 | 4.2K |
| 12:15 | 122.79 | 122.79 | 122.79 | 122.79 | 17.8K |
| 12:16 | 122.85 | 122.85 | 122.85 | 122.85 | 0.1K |
| 12:17 | 122.90 | 122.90 | 122.82 | 122.90 | 978.4K |
| 12:20 | 122.82 | 122.90 | 122.79 | 122.90 | 198.8K |
| 12:21 | 122.90 | 122.90 | 122.79 | 122.79 | 409.6K |
| 12:24 | 122.79 | 122.79 | 122.79 | 122.79 | 0.6K |
| 12:25 | 122.80 | 122.80 | 122.80 | 122.80 | 18.0K |
| 12:26 | 122.80 | 122.80 | 122.80 | 122.80 | 15.0K |
| 12:27 | 122.80 | 122.80 | 122.80 | 122.80 | 6.0K |
| 12:35 | 122.79 | 122.79 | 122.79 | 122.79 | 8.1K |
| 12:41 | 122.82 | 122.82 | 122.81 | 122.81 | 25.7K |
| 12:43 | 122.81 | 122.81 | 122.81 | 122.81 | 7.4K |
| 12:46 | 122.87 | 122.87 | 122.87 | 122.87 | 3.9K |
| 12:47 | 122.90 | 122.90 | 122.90 | 122.90 | 0.7K |
| 12:54 | 122.90 | 122.90 | 122.90 | 122.90 | 12.0K |
| 13:00 | 122.81 | 122.93 | 122.81 | 122.93 | 5.7K |
| 13:05 | 123.00 | 123.00 | 123.00 | 123.00 | 15.7K |
| 13:06 | 123.13 | 123.13 | 123.13 | 123.13 | 4.6K |
| 13:10 | 123.05 | 123.05 | 123.05 | 123.05 | 2.4K |
| 13:24 | 123.01 | 123.01 | 123.01 | 123.01 | 0.3K |
| 13:26 | 123.00 | 123.00 | 123.00 | 123.00 | 4.6K |
| 13:29 | 122.80 | 122.80 | 122.80 | 122.80 | 13.5K |
| 13:32 | 123.12 | 123.12 | 123.12 | 123.12 | 9.7K |
| 13:35 | 123.12 | 123.12 | 123.12 | 123.12 | 3.3K |
| 13:40 | 122.80 | 122.80 | 122.80 | 122.80 | 18.5K |
| 13:52 | 122.93 | 122.93 | 122.93 | 122.93 | 2.8K |
| 13:57 | 122.88 | 122.88 | 122.88 | 122.88 | 0.8K |
| 13:59 | 122.88 | 122.88 | 122.88 | 122.88 | 0.8K |
| 14:00 | 122.85 | 122.85 | 122.85 | 122.85 | 330.0K |
| 14:01 | 122.93 | 122.93 | 122.93 | 122.93 | 68.8K |
| 14:04 | 122.80 | 122.80 | 122.70 | 122.70 | 0.1K |
| 14:09 | 122.70 | 122.80 | 122.70 | 122.80 | 99.8K |
| 14:11 | 122.98 | 122.98 | 122.91 | 122.91 | 10.8K |
| 14:12 | 122.98 | 122.98 | 122.91 | 122.91 | 15.1K |
| 14:13 | 122.98 | 122.98 | 122.91 | 122.91 | 2.0K |
| 14:14 | 122.91 | 122.91 | 122.91 | 122.91 | 0.4K |
| 14:15 | 122.90 | 122.90 | 122.90 | 122.90 | 2.1K |
| 14:16 | 122.80 | 122.81 | 122.80 | 122.81 | 8.3K |
| 14:17 | 122.40 | 122.40 | 122.20 | 122.40 | 81.7K |
| 14:18 | 122.20 | 122.41 | 122.20 | 122.41 | 10.4K |
| 14:19 | 122.31 | 122.31 | 122.20 | 122.20 | 13.8K |
| 14:21 | 122.20 | 122.20 | 122.20 | 122.20 | 0.8K |
| 14:23 | 122.20 | 122.20 | 122.20 | 122.20 | 20.2K |
| 14:24 | 122.40 | 122.60 | 122.40 | 122.60 | 60.1K |
| 14:25 | 122.40 | 122.60 | 122.40 | 122.40 | 211.6K |
| 14:26 | 122.40 | 122.40 | 122.40 | 122.40 | 51.8K |
| 14:27 | 122.40 | 122.68 | 122.40 | 122.68 | 1,204.3K |
| 14:28 | 122.40 | 122.40 | 122.40 | 122.40 | 38.3K |
| 14:30 | 122.40 | 122.40 | 122.40 | 122.40 | 76.0K |
| 14:31 | 122.48 | 122.48 | 122.40 | 122.40 | 30.8K |
| 14:33 | 122.40 | 122.40 | 122.40 | 122.40 | 54.4K |
| 14:34 | 122.60 | 122.60 | 122.60 | 122.60 | 13.8K |
| 14:36 | 122.60 | 122.60 | 122.40 | 122.40 | 52.9K |
| 14:38 | 122.60 | 122.60 | 122.60 | 122.60 | 48.4K |
| 14:40 | 122.47 | 122.47 | 122.47 | 122.47 | 300.0K |
| 14:41 | 122.56 | 122.56 | 122.56 | 122.56 | 2.1K |
| 14:47 | 122.56 | 122.60 | 122.56 | 122.60 | 1,160.0K |
| 14:49 | 122.40 | 122.40 | 122.00 | 122.00 | 15.0K |
| 14:50 | 121.99 | 121.99 | 121.80 | 121.80 | 25.9K |
| 14:51 | 121.80 | 121.80 | 121.80 | 121.80 | 11.9K |
| 14:56 | 121.96 | 121.96 | 121.96 | 121.96 | 4.2K |
| 14:58 | 121.96 | 121.96 | 121.96 | 121.96 | 8.0K |
| 15:00 | 121.96 | 121.96 | 121.84 | 121.84 | 31.5K |
| 15:01 | 121.84 | 121.84 | 121.84 | 121.84 | 0.0K |
| 15:10 | 121.64 | 121.64 | 121.63 | 121.63 | 1.3K |
| 15:11 | 121.60 | 121.64 | 121.60 | 121.64 | 6.0K |
| 15:12 | 121.64 | 121.64 | 121.64 | 121.64 | 4.6K |
| 15:18 | 121.64 | 121.64 | 121.64 | 121.64 | 39.4K |
| 15:19 | 121.40 | 121.40 | 121.20 | 121.20 | 104.5K |
| 15:20 | 121.24 | 121.24 | 121.24 | 121.24 | 14.1K |
| 15:21 | 120.76 | 120.76 | 120.76 | 120.76 | 108.4K |
| 15:23 | 120.56 | 120.56 | 120.56 | 120.56 | 1.7K |
| 15:24 | 120.49 | 120.80 | 120.49 | 120.80 | 5.1K |
| 15:27 | 120.60 | 120.60 | 120.60 | 120.60 | 1.0K |
| 15:28 | 120.76 | 120.76 | 120.76 | 120.76 | 4.1K |
| 15:29 | 120.57 | 120.57 | 120.57 | 120.57 | 27.0K |
| 15:30 | 120.60 | 121.00 | 120.60 | 121.00 | 41.0K |
| 15:31 | 121.00 | 121.01 | 121.00 | 121.01 | 14.9K |
| 15:35 | 121.20 | 121.20 | 121.20 | 121.20 | 3.2K |
| 15:41 | 121.40 | 121.60 | 121.40 | 121.60 | 12.7K |
| 15:48 | 121.61 | 121.61 | 121.61 | 121.61 | 17.3K |
| 15:49 | 121.61 | 121.80 | 121.61 | 121.80 | 90.4K |
| 15:51 | 121.96 | 121.96 | 121.96 | 121.96 | 0.6K |
| 15:54 | 122.00 | 122.00 | 122.00 | 122.00 | 160.6K |
| 15:55 | 121.82 | 121.82 | 121.82 | 121.82 | 0.0K |
| 15:56 | 121.98 | 121.98 | 121.80 | 121.80 | 7.5K |
| 15:59 | 121.76 | 121.76 | 121.76 | 121.76 | 5.5K |
| 16:00 | 121.60 | 121.60 | 121.60 | 121.60 | 16.4K |
| 16:01 | 121.60 | 121.60 | 121.60 | 121.60 | 1.8K |
| 16:02 | 121.76 | 121.76 | 121.76 | 121.76 | 1.6K |
| 16:04 | 121.76 | 121.76 | 121.76 | 121.76 | 1.3K |
| 16:06 | 121.60 | 121.60 | 121.60 | 121.60 | 5.3K |
| 16:08 | 121.60 | 121.60 | 121.60 | 121.60 | 4.1K |
| 16:15 | 121.76 | 121.76 | 121.76 | 121.76 | 78.4K |
| 16:16 | 121.60 | 121.60 | 121.60 | 121.60 | 0.8K |
| 16:18 | 121.76 | 121.76 | 121.76 | 121.76 | 6.2K |
| 16:19 | 121.60 | 121.76 | 121.60 | 121.76 | 14.2K |
| 16:20 | 121.60 | 121.60 | 121.60 | 121.60 | 9.2K |
| 16:22 | 121.60 | 121.60 | 121.60 | 121.60 | 0.4K |
| 16:24 | 121.60 | 121.80 | 121.60 | 121.60 | 4.3K |
| 16:25 | 121.60 | 121.60 | 121.60 | 121.60 | 8.2K |
| 16:29 | 121.20 | 121.20 | 121.20 | 121.20 | 0.2K |
| 16:35 | 121.60 | 121.60 | 121.60 | 121.60 | 330.6K |