94.12
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 | 5.2K |
09:31 | 118.53 | 118.53 | 118.34 | 118.34 | 1.3K |
09:32 | 118.49 | 118.49 | 118.34 | 118.34 | 0.8K |
09:33 | 118.53 | 118.53 | 118.53 | 118.53 | 0.6K |
09:34 | 118.30 | 119.00 | 118.30 | 119.00 | 1.5K |
09:37 | 118.21 | 118.21 | 118.21 | 118.21 | 1.0K |
09:39 | 118.59 | 118.59 | 118.59 | 118.59 | 0.3K |
09:43 | 118.59 | 118.59 | 118.59 | 118.59 | 0.1K |
09:44 | 118.59 | 118.70 | 118.56 | 118.56 | 1.3K |
09:45 | 118.50 | 118.50 | 118.50 | 118.50 | 0.3K |
09:47 | 118.73 | 118.73 | 118.73 | 118.73 | 0.4K |
09:49 | 118.50 | 118.50 | 118.19 | 118.19 | 1.6K |
09:50 | 118.19 | 118.19 | 118.19 | 118.19 | 1.2K |
09:51 | 118.44 | 118.44 | 118.44 | 118.44 | 0.5K |
09:52 | 118.50 | 118.50 | 118.50 | 118.50 | 0.3K |
09:54 | 118.39 | 118.41 | 118.20 | 118.27 | 3.3K |
09:55 | 118.59 | 118.59 | 118.59 | 118.59 | 0.2K |
09:56 | 118.55 | 118.55 | 118.55 | 118.55 | 1.1K |
10:03 | 118.51 | 118.52 | 118.51 | 118.52 | 0.6K |
10:06 | 118.43 | 118.43 | 118.43 | 118.43 | 0.2K |
10:08 | 118.60 | 118.60 | 118.60 | 118.60 | 0.3K |
10:11 | 118.25 | 118.41 | 118.25 | 118.41 | 0.7K |
10:12 | 118.41 | 118.43 | 118.41 | 118.43 | 0.3K |
10:13 | 118.25 | 118.25 | 118.25 | 118.25 | 0.2K |
10:16 | 118.37 | 118.37 | 118.25 | 118.25 | 1.4K |
10:17 | 118.18 | 118.25 | 118.18 | 118.25 | 0.4K |
10:19 | 118.25 | 118.25 | 118.20 | 118.20 | 1.4K |
10:21 | 118.40 | 118.40 | 118.40 | 118.40 | 0.8K |
10:22 | 118.24 | 118.27 | 118.24 | 118.27 | 1.9K |
10:25 | 118.30 | 118.30 | 118.29 | 118.29 | 3.3K |
10:26 | 118.31 | 118.33 | 118.28 | 118.33 | 2.4K |
10:28 | 118.49 | 118.49 | 118.49 | 118.49 | 0.3K |
10:32 | 118.33 | 118.33 | 118.08 | 118.15 | 2.7K |
10:33 | 118.18 | 118.18 | 118.18 | 118.18 | 0.1K |
10:34 | 118.15 | 118.20 | 117.76 | 117.79 | 6.0K |
10:39 | 117.72 | 117.72 | 117.72 | 117.72 | 0.3K |
10:40 | 117.72 | 117.72 | 117.59 | 117.72 | 2.5K |
10:41 | 117.72 | 117.72 | 117.72 | 117.72 | 0.3K |
10:42 | 117.59 | 117.72 | 117.59 | 117.72 | 1.9K |
10:44 | 117.79 | 118.00 | 117.56 | 118.00 | 2.3K |
10:45 | 117.58 | 117.91 | 117.58 | 117.91 | 1.5K |
10:48 | 117.98 | 118.01 | 117.97 | 118.01 | 1.2K |
10:49 | 118.01 | 118.01 | 118.01 | 118.01 | 0.9K |
10:50 | 117.98 | 117.98 | 117.98 | 117.98 | 0.1K |
10:51 | 117.96 | 117.96 | 117.96 | 117.96 | 0.1K |
10:52 | 117.96 | 118.00 | 117.96 | 118.00 | 0.3K |
10:53 | 118.01 | 118.01 | 118.01 | 118.01 | 0.3K |
10:54 | 118.01 | 118.01 | 118.01 | 118.01 | 0.9K |
10:55 | 118.01 | 118.01 | 118.01 | 118.01 | 0.6K |
10:56 | 118.01 | 118.01 | 118.01 | 118.01 | 0.3K |
11:00 | 118.00 | 118.00 | 117.98 | 117.98 | 0.7K |
11:01 | 117.91 | 117.96 | 117.91 | 117.96 | 0.2K |
11:02 | 118.00 | 118.00 | 118.00 | 118.00 | 0.2K |
11:03 | 118.01 | 118.01 | 118.00 | 118.00 | 0.4K |
11:05 | 118.01 | 118.01 | 118.01 | 118.01 | 0.3K |
11:07 | 118.01 | 118.01 | 118.01 | 118.01 | 0.5K |
11:08 | 118.01 | 118.01 | 118.00 | 118.00 | 0.6K |
11:10 | 118.01 | 118.01 | 118.01 | 118.01 | 10.5K |
11:11 | 118.01 | 118.01 | 118.01 | 118.01 | 2.2K |
11:14 | 118.46 | 118.46 | 118.46 | 118.46 | 0.2K |
11:15 | 118.20 | 118.20 | 118.20 | 118.20 | 10.1K |
11:16 | 118.46 | 118.46 | 118.46 | 118.46 | 0.1K |
11:17 | 118.87 | 118.87 | 118.87 | 118.87 | 0.3K |
11:23 | 118.40 | 118.40 | 118.40 | 118.40 | 0.2K |
11:26 | 118.36 | 118.53 | 118.36 | 118.53 | 0.7K |
11:30 | 118.35 | 118.35 | 117.93 | 117.93 | 2.4K |
11:32 | 118.18 | 118.18 | 118.18 | 118.18 | 0.3K |
11:35 | 118.01 | 118.01 | 117.99 | 117.99 | 0.3K |
11:36 | 118.01 | 118.01 | 118.01 | 118.01 | 0.3K |
11:37 | 118.07 | 118.07 | 118.06 | 118.06 | 0.8K |
11:38 | 118.00 | 118.02 | 118.00 | 118.02 | 0.6K |
11:40 | 118.07 | 118.07 | 118.07 | 118.07 | 0.2K |
11:42 | 118.00 | 118.00 | 118.00 | 118.00 | 0.4K |
11:47 | 118.00 | 118.20 | 118.00 | 118.20 | 1.1K |
11:48 | 118.11 | 118.31 | 118.11 | 118.31 | 0.5K |
11:50 | 118.21 | 118.30 | 118.21 | 118.30 | 0.6K |
11:53 | 118.67 | 118.67 | 118.67 | 118.67 | 0.1K |
11:54 | 118.43 | 118.43 | 118.43 | 118.43 | 1.0K |
11:56 | 118.17 | 118.17 | 117.93 | 117.93 | 1.8K |
11:58 | 118.48 | 118.48 | 118.10 | 118.10 | 0.5K |
12:02 | 118.00 | 118.00 | 118.00 | 118.00 | 0.7K |
12:11 | 118.40 | 118.40 | 118.40 | 118.40 | 0.4K |
12:13 | 118.04 | 118.20 | 118.04 | 118.20 | 0.8K |
12:15 | 118.40 | 118.40 | 118.00 | 118.00 | 0.4K |
12:17 | 118.40 | 118.40 | 118.40 | 118.40 | 0.1K |
12:18 | 118.03 | 118.03 | 118.03 | 118.03 | 0.4K |
12:20 | 118.00 | 118.00 | 118.00 | 118.00 | 0.1K |
12:21 | 118.15 | 118.20 | 118.15 | 118.20 | 1.2K |
12:22 | 118.06 | 118.20 | 118.06 | 118.20 | 1.1K |
12:23 | 118.15 | 118.15 | 118.15 | 118.15 | 0.2K |
12:24 | 118.10 | 118.15 | 118.05 | 118.10 | 2.3K |
12:25 | 118.10 | 118.20 | 118.10 | 118.20 | 0.6K |
12:26 | 118.12 | 118.12 | 118.12 | 118.12 | 0.7K |
12:27 | 118.12 | 118.12 | 118.12 | 118.12 | 0.2K |
12:28 | 118.12 | 118.12 | 118.01 | 118.05 | 2.0K |
12:29 | 118.19 | 118.20 | 118.12 | 118.20 | 1.1K |
12:30 | 118.26 | 118.33 | 118.25 | 118.25 | 0.6K |
12:31 | 118.19 | 118.20 | 118.13 | 118.20 | 1.3K |
12:32 | 118.14 | 118.20 | 118.14 | 118.20 | 2.2K |
12:33 | 118.20 | 118.24 | 118.20 | 118.24 | 1.3K |
12:35 | 118.42 | 118.42 | 118.42 | 118.42 | 0.1K |
12:36 | 118.60 | 118.60 | 118.48 | 118.48 | 1.2K |
12:37 | 118.43 | 118.43 | 118.43 | 118.43 | 0.4K |
12:38 | 118.65 | 118.65 | 118.65 | 118.65 | 0.5K |
12:40 | 118.23 | 118.23 | 118.23 | 118.23 | 0.6K |
12:41 | 118.34 | 118.34 | 118.34 | 118.34 | 0.5K |
12:42 | 118.38 | 118.38 | 118.37 | 118.37 | 0.8K |
12:43 | 118.35 | 118.37 | 118.35 | 118.37 | 0.8K |
12:44 | 118.50 | 118.50 | 118.50 | 118.50 | 0.2K |
12:45 | 118.20 | 118.20 | 118.20 | 118.20 | 0.5K |
12:46 | 118.38 | 118.38 | 118.38 | 118.38 | 0.1K |
12:47 | 118.40 | 118.40 | 118.40 | 118.40 | 0.5K |
12:50 | 118.41 | 118.41 | 118.41 | 118.41 | 1.7K |
12:57 | 118.30 | 118.30 | 118.30 | 118.30 | 0.4K |
12:59 | 118.60 | 118.60 | 118.60 | 118.60 | 1.8K |
13:00 | 118.38 | 118.38 | 118.38 | 118.38 | 0.2K |
13:03 | 118.27 | 118.27 | 118.27 | 118.27 | 0.6K |
13:14 | 118.45 | 118.45 | 118.45 | 118.45 | 0.3K |
13:16 | 118.35 | 118.35 | 118.32 | 118.32 | 1.0K |
13:18 | 118.50 | 118.50 | 118.50 | 118.50 | 0.6K |
13:24 | 118.50 | 118.50 | 118.42 | 118.42 | 1.9K |
13:25 | 118.33 | 118.33 | 118.20 | 118.20 | 1.5K |
13:33 | 118.30 | 118.30 | 118.30 | 118.30 | 0.4K |
13:37 | 118.36 | 118.36 | 118.36 | 118.36 | 0.3K |
13:43 | 118.36 | 118.36 | 118.36 | 118.36 | 0.3K |
13:52 | 118.24 | 118.24 | 118.00 | 118.00 | 6.0K |
13:53 | 118.01 | 118.01 | 117.91 | 118.00 | 7.9K |
13:54 | 118.00 | 118.10 | 118.00 | 118.10 | 2.1K |
13:55 | 117.94 | 117.94 | 117.94 | 117.94 | 1.4K |
13:56 | 117.56 | 117.56 | 117.56 | 117.56 | 0.2K |
14:00 | 117.60 | 118.00 | 117.60 | 118.00 | 3.5K |
14:05 | 117.91 | 117.91 | 117.91 | 117.91 | 0.5K |
14:07 | 117.92 | 117.92 | 117.92 | 117.92 | 0.8K |
14:09 | 117.78 | 117.78 | 117.78 | 117.78 | 0.9K |
14:13 | 117.80 | 117.80 | 117.80 | 117.80 | 0.5K |
14:18 | 117.82 | 117.82 | 117.82 | 117.82 | 0.5K |
14:26 | 117.69 | 117.69 | 117.69 | 117.69 | 0.3K |
14:27 | 117.61 | 117.61 | 117.61 | 117.61 | 1.1K |
14:28 | 117.60 | 117.60 | 117.60 | 117.60 | 4.1K |
14:29 | 117.61 | 117.61 | 117.60 | 117.60 | 4.7K |
14:30 | 117.60 | 117.60 | 117.60 | 117.60 | 5.4K |
14:37 | 117.61 | 117.61 | 117.61 | 117.61 | 0.2K |
14:43 | 117.62 | 117.62 | 117.49 | 117.49 | 4.0K |
14:44 | 117.35 | 117.35 | 117.35 | 117.35 | 0.7K |
14:45 | 117.45 | 117.45 | 117.44 | 117.45 | 1.5K |
14:47 | 117.32 | 117.82 | 117.32 | 117.82 | 3.4K |
14:49 | 117.26 | 117.26 | 117.26 | 117.26 | 0.1K |
14:51 | 117.48 | 117.48 | 117.48 | 117.48 | 0.6K |
14:54 | 117.30 | 117.30 | 117.30 | 117.30 | 0.5K |
14:59 | 117.63 | 117.63 | 117.63 | 117.63 | 0.2K |
15:06 | 117.82 | 117.82 | 117.82 | 117.82 | 0.5K |
15:19 | 117.70 | 117.70 | 117.25 | 117.25 | 2.3K |
15:20 | 117.56 | 117.60 | 117.00 | 117.00 | 4.2K |
15:27 | 116.80 | 116.80 | 116.69 | 116.69 | 3.0K |
15:34 | 116.77 | 116.77 | 116.77 | 116.77 | 0.3K |
15:36 | 116.88 | 116.88 | 116.88 | 116.88 | 0.3K |
15:37 | 116.85 | 116.85 | 116.85 | 116.85 | 0.4K |
15:40 | 116.95 | 116.95 | 116.95 | 116.95 | 0.3K |
15:42 | 116.98 | 116.98 | 116.98 | 116.98 | 1.7K |
15:44 | 117.00 | 117.00 | 117.00 | 117.00 | 0.3K |
15:45 | 117.27 | 117.27 | 117.27 | 117.27 | 1.0K |
15:51 | 117.66 | 117.66 | 117.55 | 117.55 | 1.0K |
15:53 | 117.63 | 117.63 | 117.63 | 117.63 | 0.3K |
15:54 | 117.99 | 117.99 | 117.59 | 117.59 | 2.8K |
15:55 | 117.44 | 117.44 | 117.44 | 117.44 | 0.4K |
15:57 | 117.60 | 117.60 | 117.60 | 117.60 | 1.1K |
15:59 | 117.54 | 117.59 | 117.54 | 117.59 | 3.9K |