125.40
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 119.92 | 120.43 | 119.92 | 120.43 | 34.3K |
| 08:01 | 120.64 | 120.64 | 120.64 | 120.64 | 16.9K |
| 08:02 | 120.64 | 120.64 | 120.64 | 120.64 | 22.4K |
| 08:03 | 120.64 | 120.92 | 120.64 | 120.73 | 7.9K |
| 08:08 | 121.20 | 121.20 | 121.20 | 121.20 | 0.0K |
| 08:09 | 120.14 | 120.14 | 120.14 | 120.14 | 3.6K |
| 08:10 | 120.76 | 120.76 | 120.76 | 120.76 | 6.3K |
| 08:13 | 120.28 | 120.28 | 120.28 | 120.28 | 0.2K |
| 08:18 | 120.28 | 120.28 | 120.28 | 120.28 | 4.8K |
| 08:28 | 120.28 | 120.28 | 120.28 | 120.28 | 2.8K |
| 08:29 | 121.20 | 121.20 | 121.20 | 121.20 | 0.0K |
| 08:30 | 120.80 | 120.80 | 120.80 | 120.80 | 0.4K |
| 08:35 | 120.34 | 120.34 | 120.34 | 120.34 | 1.1K |
| 08:50 | 120.29 | 120.29 | 120.29 | 120.29 | 12.1K |
| 08:57 | 120.37 | 120.37 | 120.37 | 120.37 | 2.8K |
| 08:59 | 120.39 | 120.39 | 120.39 | 120.39 | 1.0K |
| 09:00 | 120.96 | 120.96 | 120.96 | 120.96 | 0.0K |
| 09:01 | 120.71 | 120.84 | 120.29 | 120.29 | 9.5K |
| 09:04 | 120.39 | 120.39 | 120.39 | 120.39 | 1.5K |
| 09:14 | 120.84 | 120.84 | 120.84 | 120.84 | 68.6K |
| 09:17 | 120.39 | 120.39 | 120.39 | 120.39 | 0.6K |
| 09:18 | 120.84 | 120.84 | 120.36 | 120.36 | 38.6K |
| 09:19 | 120.36 | 120.36 | 120.36 | 120.36 | 9.6K |
| 09:20 | 120.29 | 120.29 | 120.29 | 120.29 | 0.4K |
| 09:26 | 120.36 | 120.36 | 120.14 | 120.14 | 22.1K |
| 09:27 | 120.29 | 120.36 | 120.29 | 120.36 | 10.5K |
| 09:38 | 120.59 | 120.59 | 120.59 | 120.59 | 13.0K |
| 09:39 | 120.60 | 120.60 | 120.60 | 120.60 | 4.1K |
| 09:41 | 120.79 | 120.79 | 120.79 | 120.79 | 0.6K |
| 09:45 | 120.89 | 120.89 | 120.89 | 120.89 | 3.3K |
| 09:49 | 120.60 | 120.60 | 120.20 | 120.20 | 10.1K |
| 09:50 | 120.48 | 120.48 | 120.48 | 120.48 | 25.0K |
| 09:53 | 120.20 | 120.20 | 120.20 | 120.20 | 4.8K |
| 09:57 | 120.40 | 120.40 | 120.40 | 120.40 | 0.0K |
| 09:58 | 120.33 | 120.33 | 120.33 | 120.33 | 2.7K |
| 09:59 | 119.99 | 119.99 | 119.99 | 119.99 | 1.4K |
| 10:01 | 119.99 | 119.99 | 119.99 | 119.99 | 16.9K |
| 10:02 | 119.99 | 119.99 | 119.99 | 119.99 | 0.5K |
| 10:08 | 119.99 | 119.99 | 119.99 | 119.99 | 15.0K |
| 10:09 | 119.99 | 119.99 | 119.99 | 119.99 | 4.2K |
| 10:13 | 120.08 | 120.08 | 119.83 | 119.83 | 4.5K |
| 10:19 | 119.83 | 119.83 | 119.83 | 119.83 | 1.5K |
| 10:23 | 119.79 | 119.88 | 119.79 | 119.88 | 24.7K |
| 10:27 | 119.67 | 119.67 | 119.67 | 119.67 | 0.9K |
| 10:28 | 119.83 | 119.83 | 119.79 | 119.79 | 28.3K |
| 10:31 | 120.20 | 120.20 | 119.94 | 119.94 | 1.8K |
| 10:32 | 119.79 | 119.79 | 119.79 | 119.79 | 1.9K |
| 10:42 | 120.08 | 120.08 | 120.08 | 120.08 | 2.1K |
| 10:47 | 119.97 | 119.97 | 119.97 | 119.97 | 3.9K |
| 10:53 | 120.06 | 120.06 | 120.06 | 120.06 | 5.0K |
| 10:55 | 119.94 | 119.97 | 119.82 | 119.82 | 9.0K |
| 10:58 | 119.92 | 119.92 | 119.92 | 119.92 | 0.9K |
| 11:01 | 119.93 | 120.00 | 119.93 | 120.00 | 9.5K |
| 11:07 | 119.94 | 119.94 | 119.94 | 119.94 | 6.3K |
| 11:19 | 120.20 | 120.20 | 120.20 | 120.20 | 3.7K |
| 11:20 | 120.40 | 120.40 | 120.40 | 120.40 | 5.2K |
| 11:22 | 120.40 | 120.40 | 120.40 | 120.40 | 4.6K |
| 11:24 | 120.40 | 120.40 | 120.40 | 120.40 | 8.4K |
| 11:25 | 120.26 | 120.26 | 120.26 | 120.26 | 0.6K |
| 11:26 | 120.23 | 120.23 | 120.23 | 120.23 | 24.2K |
| 11:29 | 120.26 | 120.26 | 120.26 | 120.26 | 3.0K |
| 11:36 | 120.40 | 120.50 | 120.40 | 120.50 | 6.3K |
| 11:38 | 120.60 | 120.60 | 120.60 | 120.60 | 0.0K |
| 11:42 | 120.53 | 120.53 | 120.53 | 120.53 | 15.2K |
| 11:45 | 120.40 | 120.40 | 120.40 | 120.40 | 14.8K |
| 11:47 | 120.62 | 120.62 | 120.62 | 120.62 | 4.7K |
| 11:52 | 120.62 | 120.62 | 120.62 | 120.62 | 5.0K |
| 11:56 | 120.53 | 120.53 | 120.53 | 120.53 | 3.0K |
| 11:58 | 120.68 | 120.68 | 120.68 | 120.68 | 6.1K |
| 11:59 | 120.68 | 120.68 | 120.68 | 120.68 | 7.7K |
| 12:01 | 120.60 | 120.60 | 120.60 | 120.60 | 25.4K |
| 12:04 | 120.80 | 120.80 | 120.80 | 120.80 | 0.1K |
| 12:07 | 120.80 | 120.80 | 120.60 | 120.60 | 10.9K |
| 12:09 | 120.54 | 120.54 | 120.54 | 120.54 | 5.1K |
| 12:13 | 120.39 | 120.39 | 120.39 | 120.39 | 0.7K |
| 12:15 | 120.62 | 120.62 | 120.62 | 120.62 | 5.7K |
| 12:17 | 120.62 | 120.62 | 120.62 | 120.62 | 1.9K |
| 12:19 | 120.40 | 120.40 | 120.40 | 120.40 | 0.0K |
| 12:21 | 120.80 | 120.80 | 120.80 | 120.80 | 0.1K |
| 12:35 | 120.62 | 120.62 | 120.62 | 120.62 | 1.5K |
| 12:41 | 120.71 | 120.71 | 120.71 | 120.71 | 10.0K |
| 12:45 | 120.47 | 120.47 | 120.47 | 120.47 | 20.0K |
| 12:47 | 120.62 | 120.62 | 120.62 | 120.62 | 8.3K |
| 12:48 | 120.62 | 120.62 | 120.62 | 120.62 | 8.7K |
| 12:49 | 120.43 | 120.43 | 120.43 | 120.43 | 0.8K |
| 12:53 | 120.71 | 120.71 | 120.71 | 120.71 | 0.7K |
| 13:00 | 120.62 | 120.62 | 120.62 | 120.62 | 0.1K |
| 13:04 | 120.62 | 120.62 | 120.62 | 120.62 | 4.1K |
| 13:06 | 120.73 | 120.73 | 120.73 | 120.73 | 0.0K |
| 13:13 | 120.43 | 120.43 | 120.43 | 120.43 | 1.8K |
| 13:16 | 120.43 | 120.43 | 120.43 | 120.43 | 6.5K |
| 13:20 | 120.80 | 120.80 | 120.80 | 120.80 | 0.1K |
| 13:23 | 120.40 | 120.40 | 120.40 | 120.40 | 7.6K |
| 13:25 | 120.20 | 120.20 | 120.20 | 120.20 | 3.5K |
| 13:26 | 120.00 | 120.00 | 120.00 | 120.00 | 4.8K |
| 13:32 | 120.06 | 120.06 | 120.06 | 120.05 | 9.3K |
| 13:36 | 120.20 | 120.20 | 120.20 | 120.20 | 0.0K |
| 13:38 | 120.12 | 120.12 | 120.12 | 120.12 | 3.3K |
| 13:43 | 119.96 | 119.96 | 119.96 | 119.96 | 19.2K |
| 13:44 | 120.12 | 120.12 | 120.12 | 120.12 | 1.0K |
| 13:50 | 120.00 | 120.00 | 120.00 | 120.00 | 4.2K |
| 13:51 | 120.00 | 120.00 | 120.00 | 120.00 | 7.2K |
| 13:52 | 119.93 | 119.93 | 119.93 | 119.93 | 2.0K |
| 13:53 | 120.00 | 120.00 | 120.00 | 120.00 | 5.4K |
| 13:55 | 120.00 | 120.00 | 120.00 | 120.00 | 2.4K |
| 13:57 | 120.13 | 120.13 | 120.13 | 120.13 | 50.0K |
| 13:59 | 120.00 | 120.00 | 120.00 | 120.00 | 10.1K |
| 14:02 | 119.98 | 120.20 | 119.98 | 120.20 | 40.8K |
| 14:03 | 120.15 | 120.15 | 120.15 | 120.15 | 0.0K |
| 14:05 | 120.01 | 120.01 | 120.01 | 120.01 | 1.5K |
| 14:07 | 119.92 | 119.92 | 119.92 | 119.92 | 15.0K |
| 14:08 | 119.76 | 119.76 | 119.76 | 119.76 | 6.9K |
| 14:10 | 119.92 | 119.92 | 119.92 | 119.92 | 1.6K |
| 14:12 | 119.76 | 119.92 | 119.76 | 119.92 | 42.2K |
| 14:14 | 120.00 | 120.00 | 120.00 | 120.00 | 7.3K |
| 14:18 | 119.80 | 119.80 | 119.80 | 119.80 | 150.0K |
| 14:19 | 120.01 | 120.01 | 120.01 | 120.01 | 0.1K |
| 14:20 | 120.01 | 120.01 | 120.00 | 120.01 | 2.5K |
| 14:23 | 120.05 | 120.05 | 120.05 | 120.05 | 1.0K |
| 14:26 | 120.01 | 120.01 | 120.01 | 120.01 | 3.5K |
| 14:27 | 120.12 | 120.12 | 120.12 | 120.12 | 4.0K |
| 14:28 | 120.01 | 120.01 | 120.01 | 120.01 | 5.0K |
| 14:29 | 120.01 | 120.01 | 120.01 | 120.01 | 2.3K |
| 14:32 | 120.00 | 120.00 | 120.00 | 120.00 | 2.3K |
| 14:40 | 120.03 | 120.03 | 120.01 | 120.01 | 22.6K |
| 14:41 | 120.20 | 120.20 | 120.20 | 120.20 | 2.3K |
| 14:42 | 120.13 | 120.13 | 120.13 | 120.13 | 1.5K |
| 14:43 | 120.32 | 120.32 | 120.32 | 120.32 | 0.2K |
| 14:45 | 120.35 | 120.35 | 120.35 | 120.35 | 0.0K |
| 14:46 | 120.21 | 120.21 | 120.21 | 120.21 | 12.5K |
| 14:50 | 120.32 | 120.32 | 120.32 | 120.32 | 0.3K |
| 14:52 | 120.40 | 120.40 | 120.40 | 120.40 | 4.2K |
| 14:57 | 120.60 | 120.60 | 120.60 | 120.60 | 3.6K |
| 15:00 | 120.60 | 120.71 | 120.60 | 120.66 | 8.1K |
| 15:01 | 120.60 | 120.60 | 120.60 | 120.60 | 14.3K |
| 15:02 | 120.40 | 120.40 | 120.40 | 120.40 | 0.2K |
| 15:04 | 120.50 | 120.50 | 120.50 | 120.50 | 1.7K |
| 15:06 | 120.33 | 120.53 | 120.33 | 120.53 | 5.0K |
| 15:07 | 120.61 | 120.61 | 120.61 | 120.61 | 4.4K |
| 15:10 | 120.50 | 120.50 | 120.50 | 120.50 | 4.0K |
| 15:12 | 120.33 | 120.33 | 120.33 | 120.33 | 8.8K |
| 15:15 | 120.40 | 120.40 | 120.30 | 120.30 | 0.1K |
| 15:25 | 120.41 | 120.41 | 120.41 | 120.41 | 2.5K |
| 15:35 | 120.48 | 120.48 | 120.48 | 120.48 | 8.3K |
| 15:37 | 120.48 | 120.48 | 120.48 | 120.48 | 25.3K |
| 15:38 | 120.50 | 120.50 | 120.50 | 120.50 | 10.8K |
| 15:39 | 120.39 | 120.39 | 120.39 | 120.39 | 7.0K |
| 15:41 | 120.39 | 120.39 | 120.20 | 120.20 | 5.4K |
| 15:44 | 120.28 | 120.28 | 120.28 | 120.28 | 2.0K |
| 15:55 | 120.26 | 120.26 | 120.26 | 120.26 | 5.0K |
| 16:01 | 120.06 | 120.06 | 120.06 | 120.06 | 10.4K |
| 16:02 | 120.00 | 120.00 | 120.00 | 120.00 | 0.0K |
| 16:11 | 120.40 | 120.40 | 119.98 | 119.98 | 5.2K |
| 16:12 | 119.80 | 119.80 | 119.80 | 119.80 | 0.8K |
| 16:17 | 119.96 | 119.96 | 119.96 | 119.96 | 36.7K |
| 16:18 | 119.98 | 119.98 | 119.93 | 119.93 | 9.4K |
| 16:19 | 119.98 | 119.98 | 119.98 | 119.98 | 8.3K |
| 16:20 | 119.85 | 119.85 | 119.85 | 119.85 | 8.8K |
| 16:21 | 119.80 | 119.80 | 119.60 | 119.60 | 11.7K |
| 16:26 | 119.46 | 119.46 | 119.46 | 119.46 | 9.0K |
| 16:28 | 119.46 | 119.46 | 119.46 | 119.46 | 7.3K |
| 16:29 | 119.57 | 119.57 | 119.57 | 119.57 | 4.2K |
| 16:35 | 119.80 | 119.80 | 119.80 | 119.80 | 366.7K |