114.49
Last Update: 2025-10-01
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:30 | 119.00 | 119.00 | 119.00 | 119.00 | 5.0K |
09:31 | 119.34 | 119.34 | 119.34 | 119.34 | 0.8K |
09:32 | 118.75 | 118.75 | 118.75 | 118.75 | 0.5K |
09:35 | 119.38 | 119.38 | 119.38 | 119.38 | 0.1K |
09:36 | 119.19 | 119.19 | 119.19 | 119.19 | 0.1K |
09:37 | 119.38 | 119.38 | 119.38 | 119.38 | 1.0K |
09:38 | 118.75 | 119.37 | 118.75 | 119.37 | 0.3K |
09:39 | 119.48 | 119.48 | 119.48 | 119.48 | 1.7K |
09:40 | 119.93 | 119.93 | 119.37 | 119.37 | 2.2K |
09:41 | 119.93 | 119.93 | 119.93 | 119.93 | 0.5K |
09:42 | 119.03 | 119.85 | 119.03 | 119.85 | 1.1K |
09:44 | 119.50 | 119.50 | 119.03 | 119.03 | 1.5K |
09:46 | 119.40 | 119.40 | 119.40 | 119.40 | 1.0K |
09:47 | 119.22 | 119.22 | 119.22 | 119.22 | 0.2K |
09:48 | 119.30 | 119.30 | 119.30 | 119.30 | 0.6K |
09:49 | 119.02 | 119.02 | 119.02 | 119.02 | 0.4K |
09:50 | 119.06 | 119.06 | 119.06 | 119.06 | 1.1K |
09:51 | 119.01 | 119.29 | 118.75 | 118.75 | 0.5K |
09:54 | 119.35 | 119.35 | 119.06 | 119.06 | 0.5K |
09:56 | 119.07 | 119.49 | 119.03 | 119.49 | 0.8K |
09:57 | 119.40 | 119.40 | 119.30 | 119.30 | 1.1K |
09:59 | 119.30 | 119.31 | 119.30 | 119.31 | 0.7K |
10:04 | 119.46 | 119.46 | 119.42 | 119.42 | 0.5K |
10:05 | 119.40 | 119.40 | 119.40 | 119.40 | 0.7K |
10:06 | 119.13 | 119.13 | 119.13 | 119.13 | 1.5K |
10:07 | 119.00 | 119.91 | 119.00 | 119.05 | 1.2K |
10:08 | 119.05 | 119.20 | 119.03 | 119.03 | 1.7K |
10:09 | 119.06 | 119.75 | 119.06 | 119.46 | 0.8K |
10:10 | 119.05 | 119.10 | 119.05 | 119.09 | 4.9K |
10:11 | 119.13 | 119.13 | 119.03 | 119.03 | 3.1K |
10:14 | 119.11 | 119.52 | 119.11 | 119.17 | 1.4K |
10:15 | 119.16 | 119.16 | 119.10 | 119.10 | 1.3K |
10:17 | 119.25 | 119.25 | 119.13 | 119.13 | 1.3K |
10:24 | 119.20 | 119.20 | 119.20 | 119.20 | 0.3K |
10:25 | 119.04 | 119.40 | 119.03 | 119.03 | 1.0K |
10:27 | 119.20 | 119.20 | 119.20 | 119.20 | 0.9K |
10:28 | 119.20 | 119.20 | 119.20 | 119.20 | 0.5K |
10:29 | 119.05 | 119.05 | 119.03 | 119.03 | 0.6K |
10:31 | 119.82 | 119.82 | 119.82 | 119.82 | 0.1K |
10:32 | 119.61 | 119.61 | 119.08 | 119.19 | 2.6K |
10:34 | 119.34 | 119.34 | 119.34 | 119.34 | 0.3K |
10:38 | 119.08 | 119.08 | 119.08 | 119.08 | 0.9K |
10:39 | 119.08 | 119.08 | 119.08 | 119.08 | 4.5K |
10:40 | 119.28 | 119.28 | 119.28 | 119.28 | 0.5K |
10:41 | 119.09 | 119.09 | 119.09 | 119.09 | 1.7K |
10:44 | 119.02 | 119.02 | 119.02 | 119.02 | 0.8K |
10:50 | 119.98 | 119.98 | 119.08 | 119.19 | 1.4K |
10:54 | 119.25 | 119.25 | 119.25 | 119.25 | 0.7K |
10:57 | 119.05 | 119.10 | 119.05 | 119.10 | 0.7K |
10:58 | 119.15 | 119.15 | 119.15 | 119.15 | 0.5K |
10:59 | 119.09 | 119.09 | 119.09 | 119.09 | 1.4K |
11:00 | 118.77 | 118.77 | 118.77 | 118.77 | 3.4K |
11:03 | 119.00 | 119.00 | 119.00 | 119.00 | 1.7K |
11:04 | 118.42 | 118.42 | 118.42 | 118.42 | 0.2K |
11:12 | 118.93 | 118.95 | 118.93 | 118.95 | 1.2K |
11:13 | 118.50 | 118.50 | 118.50 | 118.50 | 0.3K |
11:16 | 118.51 | 118.51 | 118.51 | 118.51 | 4.1K |
11:18 | 118.98 | 118.98 | 118.98 | 118.98 | 0.3K |
11:19 | 118.90 | 118.90 | 118.90 | 118.90 | 0.2K |
11:21 | 118.98 | 118.98 | 118.98 | 118.98 | 0.2K |
11:26 | 118.92 | 118.92 | 118.92 | 118.92 | 0.3K |
11:27 | 119.00 | 119.00 | 119.00 | 119.00 | 0.2K |
11:29 | 118.77 | 118.77 | 118.77 | 118.77 | 0.6K |
11:34 | 118.94 | 118.94 | 118.94 | 118.94 | 0.3K |
11:41 | 118.89 | 118.89 | 118.88 | 118.88 | 0.4K |
11:42 | 118.75 | 118.75 | 118.75 | 118.75 | 0.5K |
11:46 | 118.83 | 118.83 | 118.83 | 118.83 | 0.2K |
11:47 | 119.00 | 119.00 | 119.00 | 119.00 | 0.3K |
11:53 | 118.91 | 118.91 | 118.91 | 118.91 | 0.2K |
11:55 | 118.84 | 118.84 | 118.84 | 118.84 | 0.2K |
12:02 | 118.50 | 118.50 | 118.50 | 118.50 | 0.2K |
12:04 | 118.99 | 118.99 | 118.99 | 118.99 | 0.4K |
12:10 | 118.66 | 118.66 | 118.66 | 118.66 | 0.3K |
12:15 | 119.00 | 119.00 | 119.00 | 119.00 | 0.2K |
12:17 | 118.78 | 118.78 | 118.75 | 118.75 | 0.4K |
12:18 | 118.79 | 118.79 | 118.79 | 118.79 | 0.2K |
12:19 | 118.75 | 118.75 | 118.75 | 118.75 | 0.4K |
12:21 | 118.73 | 118.73 | 118.73 | 118.73 | 0.2K |
12:23 | 118.80 | 118.80 | 118.80 | 118.80 | 0.2K |
12:27 | 118.91 | 118.91 | 118.91 | 118.91 | 0.1K |
12:28 | 118.91 | 118.91 | 118.51 | 118.54 | 0.5K |
12:29 | 118.50 | 118.50 | 118.50 | 118.50 | 0.6K |
12:30 | 118.76 | 118.76 | 118.64 | 118.64 | 0.6K |
12:32 | 118.78 | 118.78 | 118.78 | 118.78 | 0.6K |
12:33 | 118.64 | 118.77 | 118.64 | 118.74 | 2.3K |
12:34 | 118.78 | 118.78 | 118.78 | 118.78 | 0.2K |
12:39 | 118.74 | 118.74 | 118.74 | 118.74 | 0.1K |
12:47 | 118.60 | 118.60 | 118.60 | 118.60 | 0.3K |
12:50 | 118.57 | 118.57 | 118.57 | 118.57 | 1.2K |
13:00 | 118.74 | 118.95 | 118.74 | 118.94 | 1.7K |
13:01 | 119.00 | 119.00 | 119.00 | 119.00 | 0.6K |
13:05 | 118.96 | 118.96 | 118.96 | 118.96 | 0.3K |
13:10 | 118.90 | 118.90 | 118.90 | 118.90 | 0.3K |
13:14 | 118.98 | 119.00 | 118.98 | 118.98 | 1.5K |
13:15 | 118.95 | 118.95 | 118.95 | 118.95 | 0.4K |
13:18 | 118.60 | 118.60 | 118.60 | 118.60 | 1.0K |
13:23 | 118.67 | 118.67 | 118.67 | 118.67 | 0.4K |
13:24 | 118.67 | 118.67 | 118.67 | 118.67 | 0.1K |
13:25 | 118.60 | 118.60 | 118.60 | 118.60 | 0.4K |
13:33 | 118.75 | 118.75 | 118.75 | 118.75 | 1.6K |
13:34 | 118.92 | 118.92 | 118.92 | 118.92 | 0.3K |
13:45 | 118.79 | 118.79 | 118.79 | 118.79 | 0.2K |
13:52 | 119.00 | 119.00 | 119.00 | 119.00 | 1.0K |
13:56 | 119.00 | 119.00 | 118.94 | 118.94 | 0.5K |
14:00 | 119.00 | 119.00 | 118.90 | 118.90 | 3.3K |
14:03 | 119.00 | 119.00 | 119.00 | 119.00 | 2.2K |
14:08 | 118.85 | 118.85 | 118.85 | 118.85 | 0.2K |
14:10 | 118.86 | 118.86 | 118.86 | 118.86 | 0.2K |
14:12 | 118.90 | 118.90 | 118.90 | 118.90 | 0.4K |
14:19 | 118.80 | 118.80 | 118.80 | 118.80 | 0.4K |
14:27 | 119.00 | 119.00 | 119.00 | 119.00 | 0.4K |
14:29 | 119.00 | 119.00 | 119.00 | 119.00 | 0.2K |
14:35 | 118.88 | 118.88 | 118.88 | 118.88 | 1.2K |
14:44 | 118.88 | 118.88 | 118.88 | 118.88 | 0.7K |
14:57 | 118.85 | 118.85 | 118.85 | 118.85 | 1.7K |
15:07 | 119.00 | 119.00 | 119.00 | 119.00 | 1.0K |
15:08 | 118.93 | 118.93 | 118.93 | 118.93 | 0.1K |
15:09 | 118.93 | 118.93 | 118.93 | 118.93 | 0.3K |
15:11 | 118.98 | 118.98 | 118.98 | 118.98 | 1.2K |
15:13 | 119.00 | 119.00 | 119.00 | 119.00 | 1.0K |
15:30 | 119.00 | 119.00 | 119.00 | 119.00 | 0.3K |
15:36 | 118.94 | 118.94 | 118.94 | 118.94 | 0.1K |
15:37 | 118.98 | 118.98 | 118.98 | 118.98 | 0.1K |
15:38 | 118.94 | 118.94 | 118.93 | 118.93 | 0.5K |
15:43 | 118.50 | 118.50 | 118.50 | 118.50 | 0.2K |
15:45 | 118.50 | 118.50 | 118.50 | 118.50 | 0.1K |
15:46 | 118.77 | 118.77 | 118.77 | 118.77 | 0.4K |
15:49 | 119.00 | 119.00 | 119.00 | 119.00 | 0.4K |
15:53 | 118.84 | 118.84 | 118.84 | 118.84 | 0.5K |
15:54 | 118.98 | 119.00 | 118.98 | 119.00 | 0.8K |
15:56 | 118.96 | 118.96 | 118.96 | 118.96 | 0.3K |
15:57 | 119.00 | 119.00 | 119.00 | 119.00 | 0.3K |
15:59 | 118.95 | 119.00 | 118.95 | 119.00 | 2.5K |