125.40
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 121.01 | 121.15 | 120.87 | 120.87 | 19.0K |
| 08:01 | 121.00 | 121.00 | 120.87 | 120.87 | 3.3K |
| 08:07 | 120.92 | 120.92 | 120.92 | 120.92 | 4.1K |
| 08:08 | 120.71 | 120.71 | 120.71 | 120.71 | 3.5K |
| 08:09 | 120.71 | 120.71 | 120.71 | 120.71 | 1.5K |
| 08:10 | 120.92 | 120.92 | 120.92 | 120.92 | 1.0K |
| 08:15 | 120.92 | 120.92 | 120.92 | 120.92 | 1.9K |
| 08:20 | 121.00 | 121.00 | 121.00 | 121.00 | 0.0K |
| 08:30 | 120.87 | 120.87 | 120.87 | 120.87 | 0.1K |
| 08:31 | 120.89 | 120.89 | 120.89 | 120.89 | 8.0K |
| 08:39 | 120.71 | 120.71 | 120.71 | 120.71 | 10.1K |
| 08:44 | 120.72 | 120.72 | 120.72 | 120.72 | 10.0K |
| 08:46 | 120.72 | 120.72 | 120.72 | 120.72 | 9.0K |
| 08:48 | 120.89 | 120.89 | 120.89 | 120.89 | 2.8K |
| 08:52 | 120.72 | 120.72 | 120.72 | 120.72 | 5.7K |
| 08:55 | 121.00 | 121.00 | 121.00 | 121.00 | 0.1K |
| 09:00 | 120.99 | 120.99 | 120.89 | 120.89 | 35.9K |
| 09:03 | 120.92 | 121.00 | 120.92 | 121.00 | 0.2K |
| 09:10 | 120.72 | 120.72 | 120.72 | 120.72 | 3.0K |
| 09:13 | 120.89 | 120.89 | 120.89 | 120.89 | 4.0K |
| 09:14 | 120.89 | 120.92 | 120.72 | 120.92 | 12.2K |
| 09:15 | 120.72 | 120.72 | 120.72 | 120.72 | 6.4K |
| 09:16 | 120.92 | 120.92 | 120.92 | 120.92 | 3.3K |
| 09:19 | 120.92 | 120.92 | 120.92 | 120.92 | 7.6K |
| 09:26 | 120.72 | 120.72 | 120.72 | 120.72 | 2.8K |
| 09:29 | 120.72 | 120.72 | 120.72 | 120.72 | 0.0K |
| 09:30 | 120.72 | 120.92 | 120.72 | 120.92 | 0.1K |
| 09:32 | 120.92 | 120.92 | 120.92 | 120.92 | 0.0K |
| 09:39 | 120.96 | 120.96 | 120.96 | 120.96 | 2.3K |
| 09:40 | 120.98 | 120.98 | 120.98 | 120.98 | 5.0K |
| 09:42 | 120.86 | 120.86 | 120.86 | 120.86 | 2.0K |
| 09:46 | 120.80 | 121.40 | 120.80 | 121.40 | 92.6K |
| 09:48 | 121.40 | 121.40 | 121.40 | 121.40 | 6.0K |
| 09:50 | 121.60 | 121.60 | 121.50 | 121.60 | 7.0K |
| 09:51 | 121.44 | 121.45 | 121.44 | 121.45 | 6.7K |
| 09:57 | 121.41 | 121.41 | 121.41 | 121.41 | 9.1K |
| 10:01 | 121.60 | 121.60 | 121.44 | 121.44 | 67.3K |
| 10:04 | 121.44 | 121.45 | 121.44 | 121.45 | 10.4K |
| 10:05 | 121.45 | 121.45 | 121.45 | 121.45 | 0.2K |
| 10:14 | 121.45 | 121.45 | 121.45 | 121.45 | 8.4K |
| 10:16 | 121.40 | 121.40 | 121.40 | 121.40 | 3.1K |
| 10:17 | 121.56 | 121.56 | 121.56 | 121.56 | 4.8K |
| 10:18 | 121.45 | 121.45 | 121.45 | 121.45 | 2.3K |
| 10:21 | 121.56 | 121.56 | 121.56 | 121.56 | 0.1K |
| 10:24 | 121.45 | 121.45 | 121.45 | 121.45 | 20.4K |
| 10:26 | 121.56 | 121.56 | 121.56 | 121.56 | 1.7K |
| 10:27 | 121.45 | 121.45 | 121.45 | 121.45 | 3.5K |
| 10:32 | 121.60 | 121.60 | 121.60 | 121.60 | 0.1K |
| 10:36 | 121.45 | 121.60 | 121.45 | 121.60 | 43.0K |
| 10:41 | 121.46 | 121.46 | 121.46 | 121.46 | 0.8K |
| 10:47 | 121.46 | 121.46 | 121.46 | 121.46 | 0.2K |
| 10:48 | 121.48 | 121.48 | 121.48 | 121.48 | 0.2K |
| 10:50 | 121.56 | 121.56 | 121.48 | 121.48 | 40.8K |
| 10:51 | 121.48 | 121.48 | 121.48 | 121.48 | 0.4K |
| 10:52 | 121.56 | 121.56 | 121.56 | 121.56 | 2.0K |
| 10:56 | 121.48 | 121.48 | 121.48 | 121.48 | 0.5K |
| 11:00 | 121.48 | 121.48 | 121.48 | 121.48 | 17.0K |
| 11:01 | 121.48 | 121.48 | 121.48 | 121.48 | 34.8K |
| 11:04 | 121.85 | 121.85 | 121.60 | 121.60 | 41.6K |
| 11:05 | 121.68 | 121.68 | 121.68 | 121.68 | 0.6K |
| 11:06 | 121.74 | 121.74 | 121.74 | 121.74 | 0.1K |
| 11:07 | 121.78 | 121.78 | 121.78 | 121.78 | 0.4K |
| 11:08 | 121.48 | 121.48 | 121.25 | 121.25 | 103.5K |
| 11:10 | 121.48 | 121.48 | 121.48 | 121.48 | 0.0K |
| 11:11 | 121.40 | 121.40 | 121.40 | 121.40 | 4.7K |
| 11:12 | 121.48 | 121.48 | 121.48 | 121.48 | 1.5K |
| 11:14 | 121.56 | 121.56 | 121.56 | 121.56 | 14.6K |
| 11:16 | 121.60 | 121.60 | 121.44 | 121.44 | 11.1K |
| 11:17 | 121.68 | 121.68 | 121.68 | 121.68 | 2.6K |
| 11:20 | 121.68 | 121.68 | 121.68 | 121.68 | 1.3K |
| 11:21 | 121.68 | 121.68 | 121.68 | 121.68 | 4.3K |
| 11:34 | 121.74 | 121.74 | 121.74 | 121.74 | 1.6K |
| 11:35 | 121.74 | 121.74 | 121.74 | 121.74 | 15.0K |
| 11:37 | 121.79 | 121.79 | 121.74 | 121.74 | 5.8K |
| 11:38 | 121.74 | 121.74 | 121.74 | 121.74 | 5.0K |
| 11:39 | 121.60 | 121.60 | 121.60 | 121.60 | 0.0K |
| 11:42 | 121.78 | 121.78 | 121.78 | 121.78 | 1.6K |
| 11:44 | 121.78 | 121.78 | 121.78 | 121.78 | 5.1K |
| 11:45 | 121.80 | 121.80 | 121.80 | 121.80 | 1.9K |
| 11:48 | 121.74 | 121.78 | 121.74 | 121.78 | 4.3K |
| 11:54 | 121.80 | 121.80 | 121.80 | 121.80 | 54.4K |
| 11:55 | 121.80 | 121.80 | 121.80 | 121.80 | 5.6K |
| 11:59 | 122.00 | 122.00 | 122.00 | 122.00 | 0.2K |
| 12:01 | 121.80 | 121.80 | 121.80 | 121.80 | 10.7K |
| 12:08 | 121.94 | 121.94 | 121.94 | 121.94 | 2.1K |
| 12:10 | 121.94 | 121.94 | 121.94 | 121.94 | 0.1K |
| 12:16 | 121.94 | 121.94 | 121.94 | 121.94 | 0.0K |
| 12:20 | 121.98 | 121.98 | 121.98 | 121.98 | 8.4K |
| 12:22 | 121.98 | 121.98 | 121.98 | 121.98 | 4.1K |
| 12:23 | 121.94 | 121.94 | 121.94 | 121.94 | 9.3K |
| 12:27 | 121.90 | 121.90 | 121.90 | 121.90 | 50.0K |
| 12:35 | 121.94 | 121.94 | 121.94 | 121.94 | 21.0K |
| 12:37 | 121.98 | 121.98 | 121.98 | 121.98 | 0.0K |
| 12:42 | 121.94 | 121.94 | 121.94 | 121.94 | 1.6K |
| 12:54 | 121.94 | 121.94 | 121.94 | 121.94 | 1.3K |
| 12:55 | 121.80 | 121.80 | 121.80 | 121.80 | 8.1K |
| 13:00 | 121.94 | 121.94 | 121.94 | 121.94 | 0.2K |
| 13:01 | 121.98 | 121.98 | 121.98 | 121.98 | 0.4K |
| 13:03 | 121.98 | 121.98 | 121.94 | 121.94 | 41.0K |
| 13:05 | 121.98 | 122.12 | 121.98 | 122.12 | 34.8K |
| 13:06 | 122.00 | 122.00 | 122.00 | 122.00 | 16.9K |
| 13:07 | 122.08 | 122.08 | 122.08 | 122.08 | 4.1K |
| 13:08 | 122.08 | 122.08 | 122.00 | 122.00 | 47.8K |
| 13:14 | 122.08 | 122.08 | 122.08 | 122.08 | 1.5K |
| 13:15 | 122.16 | 122.16 | 122.16 | 122.16 | 18.7K |
| 13:18 | 122.07 | 122.08 | 122.07 | 122.08 | 37.9K |
| 13:20 | 122.00 | 122.00 | 122.00 | 122.00 | 3.7K |
| 13:23 | 122.16 | 122.16 | 122.16 | 122.16 | 2.1K |
| 13:33 | 121.80 | 121.80 | 121.80 | 121.80 | 10.6K |
| 13:36 | 122.09 | 122.09 | 122.09 | 122.09 | 3.2K |
| 13:39 | 122.13 | 122.13 | 122.13 | 122.13 | 2.5K |
| 13:43 | 122.09 | 122.09 | 122.09 | 122.09 | 12.8K |
| 14:01 | 122.09 | 122.09 | 122.09 | 122.09 | 3.3K |
| 14:03 | 122.13 | 122.13 | 122.13 | 122.13 | 25.0K |
| 14:06 | 122.09 | 122.13 | 122.09 | 122.13 | 3.9K |
| 14:12 | 122.09 | 122.13 | 122.09 | 122.13 | 6.3K |
| 14:13 | 122.09 | 122.09 | 122.09 | 122.09 | 0.1K |
| 14:17 | 122.09 | 122.09 | 122.09 | 122.09 | 7.0K |
| 14:25 | 122.20 | 122.20 | 122.20 | 122.20 | 0.5K |
| 14:26 | 122.07 | 122.07 | 122.07 | 122.07 | 3.3K |
| 14:33 | 122.13 | 122.13 | 122.09 | 122.09 | 28.4K |
| 14:37 | 122.09 | 122.09 | 122.09 | 122.09 | 11.3K |
| 14:39 | 122.40 | 122.40 | 122.40 | 122.40 | 72.6K |
| 14:43 | 122.20 | 122.20 | 122.20 | 122.20 | 23.0K |
| 14:46 | 122.00 | 122.00 | 122.00 | 122.00 | 3.1K |
| 14:47 | 122.29 | 122.29 | 122.29 | 122.29 | 0.4K |
| 14:50 | 122.29 | 122.29 | 122.29 | 122.29 | 6.4K |
| 14:51 | 122.33 | 122.33 | 122.33 | 122.33 | 1.0K |
| 14:54 | 122.29 | 122.29 | 122.29 | 122.29 | 4.7K |
| 14:59 | 122.36 | 122.36 | 122.36 | 122.36 | 0.2K |
| 15:00 | 122.20 | 122.20 | 122.16 | 122.16 | 14.7K |
| 15:01 | 122.15 | 122.15 | 122.15 | 122.15 | 9.1K |
| 15:06 | 122.15 | 122.15 | 122.15 | 122.14 | 17.8K |
| 15:08 | 122.20 | 122.20 | 122.20 | 122.20 | 2.7K |
| 15:09 | 122.16 | 122.16 | 122.16 | 122.16 | 4.1K |
| 15:12 | 122.00 | 122.00 | 122.00 | 122.00 | 6.7K |
| 15:14 | 122.16 | 122.16 | 122.16 | 122.16 | 0.8K |
| 15:18 | 122.00 | 122.00 | 122.00 | 122.00 | 0.9K |
| 15:19 | 122.16 | 122.16 | 122.16 | 122.16 | 4.1K |
| 15:21 | 122.16 | 122.16 | 122.16 | 122.16 | 3.3K |
| 15:22 | 122.16 | 122.16 | 122.15 | 122.15 | 8.5K |
| 15:23 | 122.16 | 122.16 | 122.16 | 122.16 | 8.0K |
| 15:24 | 122.19 | 122.19 | 122.19 | 122.19 | 3.0K |
| 15:25 | 122.16 | 122.29 | 122.16 | 122.29 | 26.5K |
| 15:30 | 122.29 | 122.29 | 122.29 | 122.29 | 6.5K |
| 15:35 | 122.35 | 122.35 | 122.35 | 122.35 | 0.9K |
| 15:39 | 122.00 | 122.00 | 122.00 | 122.00 | 0.0K |
| 15:41 | 122.38 | 122.38 | 122.38 | 122.38 | 2.0K |
| 15:50 | 122.35 | 122.35 | 122.35 | 122.35 | 4.1K |
| 15:56 | 122.00 | 122.00 | 122.00 | 122.00 | 0.0K |
| 15:57 | 122.35 | 122.35 | 122.35 | 122.35 | 4.4K |
| 16:00 | 122.35 | 122.35 | 122.35 | 122.35 | 1.2K |
| 16:01 | 122.35 | 122.36 | 122.35 | 122.36 | 76.7K |
| 16:08 | 122.29 | 122.40 | 122.29 | 122.40 | 7.8K |
| 16:09 | 122.29 | 122.29 | 122.29 | 122.29 | 85.0K |
| 16:10 | 122.35 | 122.35 | 122.35 | 122.35 | 1.6K |
| 16:14 | 122.35 | 122.35 | 122.35 | 122.35 | 9.0K |
| 16:18 | 122.40 | 122.40 | 122.20 | 122.20 | 9.2K |
| 16:20 | 122.20 | 122.20 | 122.20 | 122.20 | 0.0K |
| 16:23 | 122.29 | 122.29 | 122.29 | 122.29 | 14.3K |
| 16:26 | 122.40 | 122.40 | 122.40 | 122.40 | 0.2K |
| 16:28 | 122.40 | 122.80 | 122.40 | 122.80 | 104.7K |
| 16:29 | 122.80 | 122.80 | 122.80 | 122.80 | 22.5K |
| 16:35 | 123.00 | 123.00 | 123.00 | 123.00 | 197.1K |