125.40
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 121.00 | 121.00 | 120.20 | 120.20 | 87.9K |
| 08:02 | 120.96 | 120.96 | 120.96 | 120.96 | 0.0K |
| 08:03 | 120.57 | 120.57 | 120.57 | 120.57 | 1.7K |
| 08:10 | 121.00 | 121.00 | 121.00 | 121.00 | 0.5K |
| 08:18 | 120.47 | 120.47 | 120.47 | 120.47 | 1.2K |
| 08:20 | 120.33 | 120.47 | 120.33 | 120.47 | 0.8K |
| 08:22 | 120.47 | 120.47 | 120.47 | 120.47 | 2.8K |
| 08:23 | 120.47 | 120.47 | 120.47 | 120.47 | 3.0K |
| 08:28 | 120.61 | 120.91 | 120.61 | 120.91 | 21.4K |
| 08:30 | 120.74 | 121.00 | 120.74 | 121.00 | 0.4K |
| 08:39 | 120.91 | 120.91 | 120.50 | 120.50 | 17.5K |
| 08:40 | 120.51 | 120.51 | 120.51 | 120.51 | 0.4K |
| 08:51 | 120.74 | 120.74 | 120.40 | 120.40 | 9.6K |
| 08:55 | 120.51 | 120.51 | 120.51 | 120.51 | 6.5K |
| 09:00 | 120.68 | 120.69 | 120.68 | 120.69 | 1.2K |
| 09:02 | 120.40 | 120.40 | 120.40 | 120.40 | 2.8K |
| 09:05 | 120.47 | 120.47 | 120.47 | 120.47 | 8.3K |
| 09:06 | 120.46 | 120.46 | 120.46 | 120.46 | 1.5K |
| 09:08 | 120.46 | 120.46 | 120.45 | 120.45 | 10.8K |
| 09:09 | 120.20 | 120.20 | 120.20 | 120.20 | 2.9K |
| 09:10 | 120.26 | 120.26 | 120.26 | 120.26 | 0.7K |
| 09:12 | 120.27 | 120.28 | 120.27 | 120.28 | 7.4K |
| 09:13 | 120.25 | 120.25 | 120.25 | 120.25 | 17.0K |
| 09:18 | 120.17 | 120.17 | 120.17 | 120.17 | 8.0K |
| 09:19 | 120.00 | 120.19 | 120.00 | 120.19 | 37.0K |
| 09:20 | 119.87 | 120.20 | 119.87 | 120.20 | 8.8K |
| 09:23 | 120.28 | 120.28 | 120.28 | 120.28 | 2.7K |
| 09:24 | 120.52 | 120.52 | 120.28 | 120.28 | 22.0K |
| 09:26 | 120.28 | 120.28 | 120.28 | 120.28 | 6.0K |
| 09:31 | 120.60 | 120.60 | 120.60 | 120.60 | 0.0K |
| 09:36 | 120.57 | 120.57 | 120.57 | 120.57 | 0.2K |
| 09:44 | 120.53 | 120.53 | 120.53 | 120.53 | 10.0K |
| 09:45 | 120.28 | 120.28 | 120.28 | 120.28 | 33.2K |
| 09:48 | 120.53 | 120.53 | 120.53 | 120.53 | 13.0K |
| 09:52 | 120.53 | 120.53 | 120.53 | 120.53 | 10.0K |
| 09:56 | 120.53 | 120.53 | 120.53 | 120.53 | 25.0K |
| 10:00 | 120.60 | 121.00 | 120.60 | 121.00 | 6.3K |
| 10:01 | 120.68 | 120.93 | 120.68 | 120.93 | 11.0K |
| 10:02 | 120.92 | 120.95 | 120.92 | 120.95 | 2.0K |
| 10:06 | 121.00 | 121.00 | 120.68 | 120.68 | 194.2K |
| 10:09 | 121.00 | 121.20 | 120.80 | 121.20 | 81.8K |
| 10:10 | 121.37 | 121.37 | 121.37 | 121.37 | 13.0K |
| 10:11 | 121.21 | 121.21 | 121.21 | 121.21 | 3.8K |
| 10:12 | 121.00 | 121.00 | 121.00 | 121.00 | 0.0K |
| 10:13 | 121.19 | 121.19 | 121.19 | 121.19 | 3.0K |
| 10:14 | 121.20 | 121.20 | 121.20 | 121.20 | 4.8K |
| 10:16 | 121.40 | 121.40 | 121.40 | 121.40 | 29.7K |
| 10:17 | 121.40 | 121.40 | 121.40 | 121.40 | 2.2K |
| 10:18 | 121.41 | 121.60 | 121.41 | 121.60 | 15.1K |
| 10:19 | 121.60 | 121.60 | 121.60 | 121.60 | 23.0K |
| 10:21 | 121.20 | 121.20 | 121.20 | 121.20 | 0.1K |
| 10:22 | 121.39 | 121.39 | 121.39 | 121.39 | 0.0K |
| 10:24 | 121.39 | 121.39 | 121.39 | 121.39 | 1.7K |
| 10:26 | 121.39 | 121.39 | 121.39 | 121.39 | 1.3K |
| 10:27 | 121.39 | 121.41 | 121.39 | 121.40 | 27.5K |
| 10:30 | 121.20 | 121.20 | 121.20 | 121.20 | 2.6K |
| 10:34 | 121.19 | 121.19 | 121.19 | 121.19 | 1.2K |
| 10:35 | 121.21 | 121.21 | 121.21 | 121.21 | 4.3K |
| 10:36 | 121.21 | 121.21 | 121.20 | 121.20 | 21.2K |
| 10:38 | 121.21 | 121.21 | 121.21 | 121.21 | 6.6K |
| 10:40 | 121.00 | 121.00 | 121.00 | 121.00 | 0.0K |
| 10:43 | 121.21 | 121.22 | 121.21 | 121.22 | 3.5K |
| 10:45 | 121.22 | 121.22 | 121.22 | 121.22 | 1.0K |
| 10:48 | 121.26 | 121.26 | 121.26 | 121.26 | 13.0K |
| 10:50 | 121.38 | 121.38 | 121.38 | 121.38 | 0.6K |
| 10:54 | 121.29 | 121.29 | 121.29 | 121.29 | 1.1K |
| 10:56 | 121.28 | 121.28 | 121.28 | 121.28 | 0.4K |
| 10:58 | 121.29 | 121.38 | 121.29 | 121.38 | 2.4K |
| 11:01 | 121.25 | 121.25 | 121.25 | 121.25 | 40.0K |
| 11:02 | 121.28 | 121.28 | 121.28 | 121.28 | 12.4K |
| 11:03 | 121.28 | 121.28 | 121.28 | 121.28 | 5.1K |
| 11:04 | 121.00 | 121.00 | 121.00 | 121.00 | 0.1K |
| 11:06 | 121.19 | 121.19 | 121.19 | 121.19 | 0.4K |
| 11:08 | 121.26 | 121.26 | 121.26 | 121.26 | 2.4K |
| 11:09 | 121.20 | 121.20 | 121.20 | 121.20 | 138.8K |
| 11:11 | 121.26 | 121.26 | 121.26 | 121.26 | 1.4K |
| 11:16 | 121.26 | 121.26 | 121.26 | 121.26 | 16.5K |
| 11:19 | 121.19 | 121.26 | 121.19 | 121.20 | 22.3K |
| 11:20 | 121.20 | 121.20 | 121.20 | 121.20 | 0.3K |
| 11:21 | 121.20 | 121.20 | 121.20 | 121.20 | 2.7K |
| 11:22 | 121.20 | 121.20 | 121.20 | 121.20 | 5.3K |
| 11:25 | 121.20 | 121.20 | 121.20 | 121.20 | 0.7K |
| 11:26 | 121.20 | 121.20 | 121.20 | 121.20 | 4.2K |
| 11:29 | 121.20 | 121.20 | 121.20 | 121.20 | 1.7K |
| 11:30 | 121.19 | 121.19 | 121.19 | 121.19 | 3.5K |
| 11:31 | 121.21 | 121.21 | 121.21 | 121.21 | 25.0K |
| 11:32 | 121.20 | 121.20 | 121.20 | 121.20 | 4.1K |
| 11:35 | 121.21 | 121.21 | 121.21 | 121.21 | 30.0K |
| 11:36 | 121.20 | 121.20 | 121.20 | 121.20 | 2.8K |
| 11:37 | 121.40 | 121.40 | 121.40 | 121.40 | 0.0K |
| 11:39 | 121.21 | 121.21 | 121.21 | 121.21 | 1.2K |
| 11:42 | 121.00 | 121.40 | 121.00 | 121.40 | 508.0K |
| 11:49 | 121.33 | 121.33 | 121.33 | 121.33 | 1.9K |
| 11:51 | 121.28 | 121.28 | 121.28 | 121.28 | 11.6K |
| 11:54 | 121.38 | 121.38 | 121.38 | 121.38 | 0.9K |
| 12:00 | 121.20 | 121.20 | 121.20 | 121.20 | 0.1K |
| 12:09 | 121.60 | 121.60 | 121.60 | 121.60 | 0.0K |
| 12:24 | 121.60 | 121.60 | 121.60 | 121.60 | 74.6K |
| 12:29 | 121.80 | 121.80 | 121.80 | 121.80 | 0.3K |
| 12:30 | 121.60 | 121.60 | 121.60 | 121.60 | 7.1K |
| 12:37 | 121.65 | 121.65 | 121.65 | 121.65 | 3.3K |
| 12:39 | 121.59 | 121.59 | 121.59 | 121.59 | 6.2K |
| 12:41 | 121.59 | 121.59 | 121.59 | 121.59 | 3.4K |
| 12:52 | 121.59 | 121.59 | 121.59 | 121.59 | 3.3K |
| 13:04 | 121.59 | 121.59 | 121.59 | 121.59 | 5.0K |
| 13:10 | 121.40 | 121.40 | 121.40 | 121.40 | 0.1K |
| 13:14 | 121.61 | 121.61 | 121.61 | 121.61 | 0.8K |
| 13:18 | 121.59 | 121.59 | 121.59 | 121.59 | 2.1K |
| 13:26 | 121.80 | 121.80 | 121.80 | 121.80 | 5.8K |
| 13:31 | 121.82 | 121.82 | 121.82 | 121.82 | 4.2K |
| 13:32 | 121.80 | 121.80 | 121.79 | 121.79 | 4.1K |
| 13:33 | 121.81 | 121.81 | 121.81 | 121.81 | 5.0K |
| 13:44 | 121.80 | 121.80 | 121.80 | 121.80 | 7.1K |
| 13:45 | 122.00 | 122.00 | 122.00 | 122.00 | 0.0K |
| 13:46 | 121.79 | 121.79 | 121.79 | 121.79 | 2.5K |
| 13:48 | 121.84 | 121.84 | 121.84 | 121.84 | 64.3K |
| 13:51 | 121.84 | 121.84 | 121.84 | 121.84 | 8.2K |
| 14:03 | 121.82 | 121.82 | 121.82 | 121.82 | 4.9K |
| 14:04 | 121.90 | 121.90 | 121.84 | 121.84 | 0.6K |
| 14:06 | 121.90 | 121.90 | 121.90 | 121.90 | 0.2K |
| 14:13 | 121.82 | 121.90 | 121.82 | 121.82 | 3.3K |
| 14:14 | 121.82 | 121.82 | 121.82 | 121.82 | 0.1K |
| 14:15 | 122.00 | 122.20 | 122.00 | 122.20 | 106.8K |
| 14:16 | 122.12 | 122.12 | 122.12 | 122.12 | 12.5K |
| 14:17 | 122.20 | 122.20 | 122.20 | 122.20 | 22.5K |
| 14:20 | 122.00 | 122.00 | 122.00 | 122.00 | 0.0K |
| 14:21 | 122.00 | 122.00 | 122.00 | 122.00 | 6.2K |
| 14:22 | 121.91 | 121.91 | 121.91 | 121.91 | 2.9K |
| 14:26 | 121.92 | 121.92 | 121.92 | 121.92 | 4.3K |
| 14:33 | 121.97 | 122.00 | 121.97 | 122.00 | 55.8K |
| 14:35 | 122.00 | 122.00 | 122.00 | 122.00 | 3.3K |
| 14:37 | 122.10 | 122.10 | 122.10 | 122.10 | 4.7K |
| 14:40 | 122.10 | 122.10 | 122.10 | 122.10 | 10.0K |
| 14:43 | 121.80 | 121.80 | 121.80 | 121.80 | 0.1K |
| 14:47 | 122.16 | 122.16 | 122.16 | 122.16 | 23.1K |
| 14:48 | 122.20 | 122.36 | 122.20 | 122.36 | 7.5K |
| 14:50 | 122.00 | 122.20 | 122.00 | 122.11 | 15.0K |
| 14:51 | 122.20 | 122.20 | 122.20 | 122.20 | 2.5K |
| 14:52 | 122.23 | 122.23 | 122.23 | 122.23 | 0.4K |
| 14:53 | 122.24 | 122.24 | 122.24 | 122.24 | 8.2K |
| 14:57 | 122.23 | 122.23 | 122.23 | 122.23 | 0.8K |
| 14:58 | 122.23 | 122.23 | 122.23 | 122.23 | 4.1K |
| 15:00 | 122.40 | 122.40 | 122.40 | 122.40 | 20.0K |
| 15:01 | 122.43 | 122.43 | 122.43 | 122.43 | 0.0K |
| 15:08 | 122.20 | 122.20 | 122.20 | 122.20 | 0.1K |
| 15:09 | 122.20 | 122.38 | 122.20 | 122.38 | 9.0K |
| 15:10 | 122.20 | 122.20 | 122.20 | 122.20 | 21.9K |
| 15:11 | 122.39 | 122.39 | 122.39 | 122.39 | 2.7K |
| 15:12 | 122.20 | 122.20 | 122.20 | 122.20 | 65.7K |
| 15:13 | 122.31 | 122.31 | 122.31 | 122.31 | 0.0K |
| 15:15 | 122.38 | 122.38 | 122.38 | 122.38 | 27.3K |
| 15:18 | 122.31 | 122.31 | 122.31 | 122.31 | 3.0K |
| 15:25 | 122.31 | 122.38 | 122.29 | 122.29 | 55.1K |
| 15:30 | 122.29 | 122.29 | 122.29 | 122.29 | 2.2K |
| 15:42 | 122.40 | 122.40 | 122.40 | 122.40 | 31.6K |
| 15:43 | 122.40 | 122.40 | 122.40 | 122.40 | 6.1K |
| 15:44 | 122.40 | 122.40 | 122.40 | 122.40 | 0.6K |
| 15:50 | 122.41 | 122.41 | 122.41 | 122.41 | 0.1K |
| 15:54 | 122.41 | 122.41 | 122.41 | 122.41 | 7.0K |
| 15:58 | 122.41 | 122.41 | 122.41 | 122.41 | 7.8K |
| 16:00 | 122.40 | 122.40 | 122.40 | 122.40 | 2.5K |
| 16:01 | 122.40 | 122.40 | 122.40 | 122.40 | 1.9K |
| 16:04 | 122.40 | 122.60 | 122.40 | 122.60 | 30.9K |
| 16:05 | 122.40 | 122.40 | 122.40 | 122.40 | 4.1K |
| 16:08 | 122.40 | 122.40 | 122.40 | 122.40 | 7.8K |
| 16:11 | 122.40 | 122.40 | 122.40 | 122.40 | 7.0K |
| 16:17 | 122.40 | 122.40 | 122.40 | 122.40 | 2.4K |
| 16:18 | 122.20 | 122.20 | 122.20 | 122.20 | 0.0K |
| 16:22 | 122.60 | 122.60 | 122.60 | 122.60 | 0.2K |
| 16:27 | 122.41 | 122.41 | 122.41 | 122.41 | 7.5K |
| 16:35 | 122.20 | 122.20 | 122.20 | 122.20 | 497.3K |