149.80
Last Update: 2025-10-01
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
08:00 | 135.60 | 135.60 | 135.60 | 135.60 | 156.1K |
08:02 | 136.00 | 136.00 | 136.00 | 136.00 | 3.7K |
08:12 | 136.30 | 136.30 | 136.30 | 136.30 | 1.8K |
08:13 | 136.20 | 136.20 | 136.20 | 136.20 | 20.4K |
08:14 | 136.20 | 136.20 | 136.16 | 136.16 | 7.0K |
08:15 | 136.00 | 136.00 | 136.00 | 136.00 | 4.6K |
08:31 | 135.80 | 135.80 | 135.40 | 135.40 | 14.6K |
08:32 | 135.60 | 135.60 | 135.60 | 135.60 | 1.8K |
08:33 | 135.60 | 135.60 | 135.60 | 135.60 | 1.1K |
08:35 | 135.80 | 135.80 | 135.80 | 135.80 | 98.5K |
08:36 | 135.80 | 135.80 | 135.80 | 135.80 | 1.9K |
08:37 | 136.20 | 136.20 | 136.20 | 136.20 | 6.5K |
08:38 | 136.20 | 136.20 | 136.20 | 136.20 | 0.7K |
08:39 | 136.40 | 136.40 | 136.40 | 136.40 | 5.5K |
08:40 | 136.40 | 136.80 | 136.40 | 136.80 | 5.0K |
08:49 | 137.00 | 137.00 | 137.00 | 137.00 | 2.1K |
08:56 | 136.00 | 136.00 | 135.80 | 135.80 | 25.5K |
08:57 | 135.80 | 135.80 | 135.80 | 135.80 | 0.4K |
08:58 | 136.00 | 136.00 | 136.00 | 136.00 | 1.4K |
09:00 | 135.96 | 136.00 | 135.96 | 136.00 | 34.0K |
09:01 | 136.40 | 136.40 | 136.40 | 136.40 | 0.4K |
09:03 | 136.40 | 136.40 | 136.40 | 136.40 | 32.8K |
09:06 | 136.80 | 137.00 | 136.80 | 137.00 | 6.8K |
09:18 | 137.60 | 137.60 | 137.60 | 137.60 | 22.3K |
09:20 | 138.20 | 138.20 | 138.20 | 138.20 | 17.3K |
09:22 | 137.60 | 137.60 | 137.60 | 137.60 | 1.1K |
09:27 | 137.80 | 137.80 | 137.80 | 137.80 | 15.0K |
09:32 | 138.00 | 138.00 | 138.00 | 138.00 | 0.4K |
09:34 | 138.20 | 138.40 | 138.20 | 138.20 | 8.7K |
09:42 | 138.20 | 138.20 | 138.20 | 138.20 | 12.9K |
09:57 | 138.60 | 138.60 | 138.60 | 138.60 | 1.1K |
09:58 | 138.40 | 138.40 | 138.40 | 138.40 | 0.3K |
10:02 | 138.40 | 138.40 | 138.40 | 138.40 | 7.0K |
10:13 | 138.40 | 138.40 | 138.20 | 138.20 | 7.1K |
10:14 | 138.00 | 138.00 | 138.00 | 138.00 | 2.1K |
10:19 | 137.80 | 137.80 | 137.80 | 137.80 | 0.9K |
10:22 | 137.80 | 137.80 | 137.80 | 137.80 | 2.1K |
10:23 | 137.80 | 137.80 | 137.80 | 137.80 | 0.1K |
10:24 | 137.80 | 137.80 | 137.80 | 137.80 | 4.2K |
10:26 | 137.60 | 137.60 | 137.60 | 137.60 | 1.8K |
10:28 | 137.60 | 137.60 | 137.60 | 137.60 | 1.9K |
10:30 | 137.80 | 137.80 | 137.80 | 137.80 | 0.5K |
10:31 | 137.60 | 137.60 | 137.60 | 137.60 | 3.4K |
10:32 | 137.60 | 137.60 | 137.60 | 137.60 | 0.0K |
10:34 | 137.76 | 137.76 | 137.60 | 137.60 | 0.1K |
10:43 | 137.60 | 138.00 | 137.60 | 138.00 | 243.0K |
10:47 | 138.00 | 138.00 | 138.00 | 138.00 | 1.2K |
10:50 | 137.40 | 137.40 | 137.40 | 137.40 | 8.2K |
10:55 | 137.60 | 137.60 | 137.60 | 137.60 | 1.1K |
10:56 | 137.60 | 137.61 | 137.60 | 137.61 | 1.9K |
10:58 | 137.80 | 137.80 | 137.80 | 137.80 | 0.0K |
11:14 | 137.80 | 137.80 | 137.80 | 137.80 | 6.6K |
11:15 | 137.80 | 137.80 | 137.80 | 137.80 | 0.0K |
11:33 | 137.80 | 137.80 | 137.80 | 137.80 | 0.1K |
11:36 | 137.88 | 137.88 | 137.88 | 137.88 | 1.5K |
11:38 | 137.88 | 137.88 | 137.88 | 137.88 | 2.4K |
11:43 | 137.60 | 137.60 | 137.60 | 137.60 | 13.7K |
11:44 | 137.40 | 137.40 | 137.40 | 137.40 | 3.5K |
11:45 | 137.60 | 137.60 | 137.60 | 137.60 | 1.2K |
11:49 | 137.80 | 137.80 | 137.80 | 137.80 | 52.8K |
12:04 | 138.00 | 138.00 | 137.80 | 137.80 | 7.6K |
12:06 | 138.00 | 138.00 | 138.00 | 138.00 | 2.6K |
12:15 | 137.92 | 137.92 | 137.92 | 137.92 | 0.3K |
12:20 | 138.00 | 138.00 | 138.00 | 138.00 | 7.2K |
12:23 | 138.00 | 138.20 | 138.00 | 138.00 | 9.3K |
12:24 | 138.00 | 138.00 | 138.00 | 138.00 | 4.3K |
12:25 | 138.00 | 138.00 | 138.00 | 138.00 | 23.0K |
12:27 | 138.20 | 138.20 | 138.20 | 138.20 | 53.1K |
12:28 | 138.40 | 138.40 | 138.40 | 138.40 | 4.1K |
12:30 | 138.60 | 138.60 | 138.60 | 138.60 | 6.9K |
12:31 | 138.80 | 138.80 | 138.40 | 138.80 | 38.3K |
12:33 | 138.20 | 138.20 | 138.00 | 138.00 | 178.3K |
12:34 | 138.00 | 138.20 | 138.00 | 138.20 | 5.9K |
12:35 | 138.40 | 138.40 | 138.40 | 138.40 | 2.3K |
12:38 | 138.60 | 138.60 | 138.60 | 138.60 | 4.8K |
12:43 | 138.80 | 138.80 | 138.80 | 138.80 | 3.4K |
12:46 | 139.00 | 139.00 | 139.00 | 139.00 | 12.1K |
12:47 | 139.20 | 139.20 | 139.20 | 139.20 | 2.9K |
12:50 | 139.40 | 139.40 | 139.40 | 139.40 | 5.5K |
13:03 | 139.40 | 139.40 | 139.40 | 139.40 | 0.5K |
13:06 | 139.60 | 139.60 | 139.60 | 139.60 | 0.0K |
13:10 | 139.36 | 139.36 | 139.20 | 139.20 | 3.9K |
13:15 | 139.40 | 139.40 | 139.40 | 139.40 | 7.9K |
13:20 | 139.36 | 139.36 | 139.36 | 139.36 | 1.4K |
13:28 | 139.20 | 139.20 | 139.20 | 139.20 | 1.1K |
13:42 | 139.40 | 139.40 | 139.40 | 139.40 | 2.1K |
13:46 | 139.20 | 139.20 | 139.20 | 139.20 | 6.2K |
13:48 | 138.80 | 139.00 | 138.80 | 139.00 | 2.9K |
13:58 | 138.96 | 138.96 | 138.96 | 138.96 | 11.7K |
14:06 | 139.00 | 139.00 | 138.80 | 138.80 | 5.0K |
14:08 | 139.00 | 139.00 | 139.00 | 139.00 | 2.6K |
14:09 | 138.80 | 139.00 | 138.80 | 139.00 | 1.8K |
14:11 | 138.80 | 138.80 | 138.80 | 138.80 | 1.2K |
14:12 | 138.60 | 138.60 | 138.60 | 138.60 | 0.8K |
14:13 | 138.40 | 138.40 | 138.40 | 138.40 | 14.0K |
14:14 | 138.60 | 138.60 | 138.60 | 138.60 | 2.8K |
14:15 | 138.40 | 138.40 | 138.40 | 138.40 | 0.0K |
14:17 | 138.40 | 138.40 | 138.40 | 138.40 | 3.1K |
14:19 | 137.60 | 137.80 | 137.60 | 137.80 | 95.2K |
14:28 | 138.00 | 138.00 | 138.00 | 138.00 | 2.3K |
14:33 | 138.20 | 138.20 | 138.00 | 138.00 | 4.2K |
14:35 | 138.20 | 138.20 | 138.20 | 138.20 | 4.9K |
14:36 | 138.00 | 138.00 | 138.00 | 138.00 | 14.7K |
14:42 | 138.20 | 138.20 | 138.20 | 138.20 | 0.0K |
14:55 | 138.00 | 138.00 | 137.80 | 137.80 | 17.1K |
15:01 | 137.60 | 137.80 | 137.60 | 137.80 | 24.9K |
15:02 | 137.80 | 137.80 | 137.80 | 137.80 | 0.4K |
15:04 | 138.00 | 138.00 | 138.00 | 138.00 | 3.6K |
15:07 | 138.00 | 138.00 | 138.00 | 138.00 | 9.2K |
15:09 | 138.00 | 138.00 | 138.00 | 138.00 | 1.4K |
15:13 | 138.20 | 138.20 | 138.20 | 138.20 | 1.2K |
15:20 | 138.40 | 138.40 | 138.40 | 138.40 | 5.4K |
15:21 | 138.48 | 138.48 | 138.48 | 138.48 | 0.5K |
15:22 | 137.60 | 137.60 | 137.60 | 137.60 | 12.0K |
15:25 | 138.60 | 138.60 | 138.60 | 138.60 | 3.9K |
15:33 | 138.80 | 138.80 | 138.80 | 138.80 | 1.3K |
15:38 | 138.80 | 139.00 | 138.80 | 139.00 | 12.3K |
15:54 | 138.60 | 138.60 | 138.60 | 138.60 | 10.3K |
15:56 | 138.80 | 138.80 | 138.40 | 138.40 | 27.8K |
15:59 | 138.20 | 138.20 | 138.20 | 138.20 | 0.1K |
16:01 | 138.20 | 138.20 | 138.20 | 138.20 | 12.7K |
16:02 | 138.20 | 138.20 | 138.20 | 138.20 | 4.2K |
16:05 | 138.00 | 138.00 | 138.00 | 138.00 | 3.1K |
16:06 | 138.00 | 138.00 | 138.00 | 138.00 | 3.2K |
16:12 | 138.20 | 138.20 | 138.20 | 138.20 | 0.3K |
16:15 | 138.20 | 138.20 | 138.20 | 138.20 | 1.7K |
16:16 | 138.20 | 138.20 | 138.20 | 138.20 | 0.9K |
16:18 | 138.20 | 138.20 | 138.20 | 138.20 | 0.5K |
16:19 | 138.20 | 138.20 | 138.20 | 138.20 | 1.3K |
16:20 | 138.00 | 138.00 | 138.00 | 138.00 | 9.9K |
16:21 | 137.80 | 137.80 | 137.80 | 137.80 | 1.4K |
16:23 | 137.80 | 137.80 | 137.80 | 137.80 | 0.8K |
16:25 | 138.20 | 138.20 | 138.00 | 138.00 | 6.7K |
16:26 | 138.00 | 138.00 | 138.00 | 138.00 | 0.6K |
16:35 | 138.20 | 138.20 | 138.20 | 138.20 | 1,362.2K |