Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 68.95 | 69.03 | 68.95 | 69.03 | 23.9K |
| 09:32 | 68.94 | 68.94 | 68.94 | 68.94 | 4.1K |
| 09:33 | 68.96 | 68.96 | 68.96 | 68.96 | 5.2K |
| 09:34 | 68.99 | 68.99 | 68.99 | 68.99 | 1.3K |
| 09:37 | 69.04 | 69.04 | 69.04 | 69.04 | 1.0K |
| 09:38 | 69.07 | 69.07 | 69.07 | 69.07 | 0.7K |
| 09:40 | 69.20 | 69.20 | 69.07 | 69.16 | 0.5K |
| 09:41 | 69.13 | 69.26 | 69.13 | 69.26 | 3.5K |
| 09:43 | 69.25 | 69.25 | 69.25 | 69.25 | 0.3K |
| 09:45 | 69.01 | 69.01 | 69.01 | 69.01 | 0.4K |
| 09:46 | 69.10 | 69.10 | 69.10 | 69.10 | 0.6K |
| 09:51 | 68.99 | 68.99 | 68.99 | 68.99 | 0.6K |
| 09:52 | 68.99 | 68.99 | 68.99 | 68.99 | 0.5K |
| 09:59 | 68.85 | 68.85 | 68.85 | 68.85 | 7.5K |
| 10:03 | 68.99 | 68.99 | 68.99 | 68.99 | 0.3K |
| 10:04 | 68.96 | 68.96 | 68.96 | 68.96 | 0.9K |
| 10:09 | 69.08 | 69.08 | 69.02 | 69.02 | 2.0K |
| 10:10 | 69.11 | 69.11 | 69.11 | 69.11 | 0.4K |
| 10:12 | 69.03 | 69.03 | 69.03 | 69.03 | 1.2K |
| 10:15 | 69.04 | 69.04 | 69.04 | 69.04 | 0.1K |
| 10:16 | 69.05 | 69.05 | 69.02 | 69.02 | 1.4K |
| 10:17 | 69.06 | 69.06 | 69.06 | 69.06 | 0.2K |
| 10:19 | 69.16 | 69.16 | 69.16 | 69.16 | 0.9K |
| 10:21 | 69.18 | 69.18 | 69.18 | 69.18 | 0.5K |
| 10:26 | 69.12 | 69.12 | 69.12 | 69.12 | 1.3K |
| 10:29 | 69.10 | 69.10 | 69.10 | 69.10 | 0.2K |
| 10:32 | 69.01 | 69.01 | 68.99 | 68.99 | 0.4K |
| 10:33 | 68.96 | 68.96 | 68.96 | 68.96 | 3.4K |
| 10:34 | 68.96 | 68.96 | 68.96 | 68.96 | 0.5K |
| 10:42 | 68.89 | 68.89 | 68.89 | 68.89 | 0.2K |
| 10:49 | 68.92 | 68.92 | 68.92 | 68.92 | 0.4K |
| 10:51 | 68.94 | 68.94 | 68.94 | 68.94 | 0.3K |
| 10:54 | 68.75 | 68.87 | 68.75 | 68.87 | 3.8K |
| 10:56 | 68.82 | 68.82 | 68.82 | 68.82 | 1.6K |
| 10:57 | 68.86 | 68.87 | 68.86 | 68.87 | 0.3K |
| 10:59 | 68.82 | 68.82 | 68.82 | 68.82 | 0.3K |
| 11:00 | 68.76 | 68.76 | 68.76 | 68.76 | 0.8K |
| 11:01 | 68.76 | 68.76 | 68.76 | 68.76 | 0.8K |
| 11:03 | 68.81 | 68.81 | 68.81 | 68.81 | 0.3K |
| 11:05 | 68.71 | 68.73 | 68.71 | 68.73 | 0.2K |
| 11:06 | 68.73 | 68.73 | 68.73 | 68.73 | 0.2K |
| 11:07 | 68.76 | 68.76 | 68.76 | 68.76 | 0.1K |
| 11:08 | 68.76 | 68.76 | 68.72 | 68.72 | 0.4K |
| 11:09 | 68.75 | 68.75 | 68.75 | 68.75 | 1.1K |
| 11:15 | 68.82 | 68.82 | 68.82 | 68.82 | 1.3K |
| 11:16 | 68.80 | 68.80 | 68.78 | 68.78 | 1.1K |
| 11:21 | 68.90 | 68.90 | 68.90 | 68.90 | 0.2K |
| 11:22 | 68.84 | 68.84 | 68.84 | 68.83 | 0.1K |
| 11:23 | 68.90 | 68.90 | 68.90 | 68.90 | 0.1K |
| 11:26 | 68.82 | 68.82 | 68.82 | 68.82 | 0.1K |
| 11:27 | 68.84 | 68.84 | 68.84 | 68.83 | 0.4K |
| 11:33 | 68.88 | 68.88 | 68.88 | 68.88 | 0.1K |
| 11:35 | 68.92 | 68.92 | 68.92 | 68.92 | 0.4K |
| 11:37 | 68.89 | 68.89 | 68.89 | 68.89 | 2.1K |
| 11:45 | 68.93 | 68.95 | 68.87 | 68.95 | 2.0K |
| 11:47 | 68.98 | 68.98 | 68.98 | 68.98 | 0.4K |
| 11:49 | 68.88 | 68.88 | 68.88 | 68.88 | 0.6K |
| 11:53 | 68.86 | 68.86 | 68.84 | 68.84 | 7.6K |
| 12:00 | 68.88 | 68.88 | 68.83 | 68.83 | 8.5K |
| 12:04 | 68.88 | 68.96 | 68.88 | 68.95 | 1.8K |
| 12:05 | 68.95 | 68.95 | 68.95 | 68.95 | 1.2K |
| 12:10 | 68.89 | 68.89 | 68.89 | 68.89 | 0.9K |
| 12:13 | 68.89 | 68.89 | 68.89 | 68.89 | 0.2K |
| 12:14 | 68.89 | 68.89 | 68.88 | 68.88 | 1.8K |
| 12:18 | 68.89 | 68.89 | 68.89 | 68.89 | 0.3K |
| 12:19 | 68.84 | 68.89 | 68.84 | 68.89 | 0.4K |
| 12:20 | 68.89 | 68.89 | 68.85 | 68.85 | 1.9K |
| 12:23 | 68.91 | 68.91 | 68.91 | 68.91 | 0.4K |
| 12:24 | 68.90 | 68.90 | 68.90 | 68.90 | 0.5K |
| 12:26 | 68.96 | 68.96 | 68.96 | 68.96 | 0.4K |
| 12:27 | 68.94 | 68.94 | 68.94 | 68.94 | 0.1K |
| 12:28 | 68.94 | 68.94 | 68.94 | 68.94 | 0.8K |
| 12:30 | 68.97 | 68.97 | 68.97 | 68.97 | 0.7K |
| 12:32 | 68.90 | 68.90 | 68.90 | 68.90 | 0.7K |
| 12:33 | 68.89 | 68.89 | 68.89 | 68.89 | 0.4K |
| 12:34 | 68.88 | 68.88 | 68.88 | 68.88 | 1.2K |
| 12:36 | 68.91 | 68.91 | 68.91 | 68.91 | 0.7K |
| 12:37 | 68.88 | 68.91 | 68.88 | 68.91 | 1.1K |
| 12:38 | 68.91 | 68.91 | 68.81 | 68.81 | 3.8K |
| 12:40 | 68.85 | 68.85 | 68.82 | 68.82 | 1.6K |
| 12:41 | 68.81 | 68.81 | 68.81 | 68.81 | 1.8K |
| 12:43 | 68.80 | 68.80 | 68.80 | 68.80 | 0.2K |
| 12:46 | 68.84 | 68.84 | 68.82 | 68.82 | 0.4K |
| 12:47 | 68.87 | 68.87 | 68.87 | 68.87 | 0.5K |
| 12:49 | 68.90 | 68.90 | 68.90 | 68.90 | 0.5K |
| 12:50 | 68.91 | 68.91 | 68.91 | 68.91 | 5.0K |
| 12:51 | 68.90 | 68.92 | 68.90 | 68.92 | 0.5K |
| 12:53 | 68.95 | 68.95 | 68.95 | 68.95 | 1.3K |
| 12:55 | 69.00 | 69.00 | 69.00 | 69.00 | 1.1K |
| 12:56 | 68.94 | 68.94 | 68.94 | 68.94 | 0.2K |
| 12:58 | 68.98 | 68.98 | 68.98 | 68.98 | 0.6K |
| 12:59 | 69.01 | 69.01 | 68.93 | 68.93 | 0.5K |
| 13:00 | 69.01 | 69.02 | 68.93 | 69.02 | 1.0K |
| 13:02 | 68.98 | 69.35 | 68.90 | 68.90 | 2.3K |
| 13:05 | 69.02 | 69.02 | 69.02 | 69.02 | 1.2K |
| 13:06 | 68.93 | 68.93 | 68.93 | 68.93 | 0.1K |
| 13:07 | 68.99 | 68.99 | 68.99 | 68.99 | 0.3K |
| 13:08 | 68.99 | 68.99 | 68.99 | 68.99 | 0.3K |
| 13:10 | 69.04 | 69.04 | 69.04 | 69.04 | 0.9K |
| 13:11 | 69.00 | 69.00 | 69.00 | 69.00 | 0.4K |
| 13:12 | 69.04 | 69.04 | 68.98 | 68.97 | 0.8K |
| 13:13 | 69.09 | 69.09 | 69.09 | 69.09 | 0.2K |
| 13:14 | 69.04 | 69.05 | 69.04 | 69.05 | 0.6K |
| 13:16 | 69.00 | 69.00 | 68.92 | 68.92 | 0.5K |
| 13:17 | 69.14 | 69.14 | 69.14 | 69.14 | 0.3K |
| 13:19 | 68.96 | 68.96 | 68.96 | 68.96 | 0.4K |
| 13:21 | 69.00 | 69.00 | 69.00 | 69.00 | 0.8K |
| 13:23 | 69.03 | 69.03 | 69.03 | 69.03 | 0.6K |
| 13:25 | 69.03 | 69.03 | 69.03 | 69.03 | 0.4K |
| 13:27 | 69.02 | 69.02 | 69.01 | 69.01 | 0.6K |
| 13:29 | 69.05 | 69.05 | 69.05 | 69.05 | 0.6K |
| 13:31 | 69.08 | 69.08 | 69.08 | 69.08 | 0.5K |
| 13:33 | 69.08 | 69.08 | 69.05 | 69.05 | 0.6K |
| 13:35 | 69.09 | 69.09 | 69.09 | 69.09 | 0.4K |
| 13:37 | 69.13 | 69.13 | 69.13 | 69.13 | 0.6K |
| 13:39 | 69.14 | 69.14 | 69.14 | 69.14 | 0.7K |
| 13:40 | 69.06 | 69.06 | 69.06 | 69.06 | 0.1K |
| 13:41 | 69.10 | 69.10 | 69.10 | 69.10 | 0.8K |
| 13:43 | 69.07 | 69.07 | 69.07 | 69.07 | 0.5K |
| 13:44 | 69.10 | 69.12 | 69.08 | 69.08 | 17.7K |
| 13:48 | 69.04 | 69.04 | 69.04 | 69.04 | 1.8K |
| 13:50 | 69.13 | 69.13 | 69.13 | 69.13 | 2.8K |
| 13:52 | 69.14 | 69.14 | 69.14 | 69.14 | 0.7K |
| 13:55 | 69.06 | 69.06 | 69.06 | 69.06 | 0.1K |
| 13:56 | 69.06 | 69.06 | 69.06 | 69.06 | 0.7K |
| 13:58 | 69.00 | 69.10 | 69.00 | 69.10 | 0.6K |
| 14:00 | 69.02 | 69.09 | 69.02 | 69.09 | 1.8K |
| 14:01 | 69.06 | 69.06 | 69.06 | 69.06 | 0.4K |
| 14:02 | 69.13 | 69.13 | 69.13 | 69.13 | 0.9K |
| 14:03 | 69.08 | 69.08 | 69.08 | 69.08 | 1.0K |
| 14:05 | 69.07 | 69.07 | 69.01 | 69.01 | 0.9K |
| 14:06 | 69.06 | 69.06 | 69.06 | 69.06 | 1.6K |
| 14:07 | 69.03 | 69.03 | 69.03 | 69.03 | 0.2K |
| 14:08 | 69.15 | 69.15 | 69.15 | 69.15 | 0.8K |
| 14:10 | 69.06 | 69.06 | 69.06 | 69.06 | 1.1K |
| 14:11 | 69.03 | 69.03 | 69.03 | 69.03 | 1.4K |
| 14:12 | 69.16 | 69.16 | 69.16 | 69.16 | 0.4K |
| 14:14 | 69.06 | 69.06 | 69.06 | 69.06 | 0.6K |
| 14:16 | 69.00 | 69.03 | 69.00 | 69.03 | 0.9K |
| 14:18 | 68.96 | 69.08 | 68.96 | 69.08 | 0.8K |
| 14:21 | 69.06 | 69.06 | 69.06 | 69.06 | 0.3K |
| 14:23 | 69.03 | 69.03 | 69.03 | 69.03 | 0.9K |
| 14:25 | 69.08 | 69.08 | 69.08 | 69.08 | 2.1K |
| 14:27 | 69.05 | 69.05 | 69.05 | 69.05 | 1.8K |
| 14:30 | 69.08 | 69.08 | 69.08 | 69.08 | 0.5K |
| 14:34 | 69.08 | 69.08 | 69.04 | 69.04 | 1.2K |
| 14:37 | 69.02 | 69.02 | 69.02 | 69.02 | 0.5K |
| 14:38 | 69.01 | 69.05 | 69.01 | 69.05 | 2.2K |
| 14:42 | 68.99 | 68.99 | 68.99 | 68.99 | 1.2K |
| 14:44 | 68.99 | 68.99 | 68.99 | 68.99 | 1.6K |
| 14:47 | 68.95 | 68.95 | 68.95 | 68.95 | 0.4K |
| 14:49 | 68.94 | 68.94 | 68.94 | 68.94 | 0.9K |
| 14:51 | 68.96 | 68.96 | 68.91 | 68.91 | 1.1K |
| 14:52 | 68.93 | 68.93 | 68.93 | 68.93 | 0.2K |
| 14:53 | 68.98 | 68.98 | 68.98 | 68.98 | 0.6K |
| 14:54 | 68.98 | 68.98 | 68.98 | 68.98 | 0.3K |
| 14:55 | 68.94 | 68.94 | 68.94 | 68.94 | 0.6K |
| 14:57 | 69.00 | 69.00 | 69.00 | 69.00 | 0.5K |
| 14:59 | 68.99 | 68.99 | 68.99 | 68.99 | 0.8K |
| 15:00 | 68.92 | 68.92 | 68.92 | 68.92 | 0.5K |
| 15:02 | 68.92 | 68.92 | 68.92 | 68.92 | 0.8K |
| 15:05 | 68.93 | 68.93 | 68.89 | 68.89 | 0.8K |
| 15:07 | 68.96 | 68.97 | 68.96 | 68.97 | 1.3K |
| 15:09 | 68.96 | 68.96 | 68.96 | 68.96 | 0.7K |
| 15:11 | 68.93 | 68.93 | 68.93 | 68.93 | 0.6K |
| 15:12 | 68.93 | 68.93 | 68.93 | 68.93 | 0.6K |
| 15:14 | 68.91 | 68.91 | 68.91 | 68.90 | 1.6K |
| 15:15 | 68.86 | 68.86 | 68.85 | 68.85 | 2.0K |
| 15:17 | 68.90 | 68.90 | 68.90 | 68.90 | 1.2K |
| 15:18 | 69.04 | 69.04 | 68.88 | 68.88 | 2.0K |
| 15:19 | 68.84 | 68.84 | 68.84 | 68.84 | 0.7K |
| 15:20 | 68.91 | 68.91 | 68.91 | 68.90 | 0.7K |
| 15:21 | 68.86 | 68.86 | 68.86 | 68.86 | 0.2K |
| 15:22 | 68.90 | 68.90 | 68.90 | 68.90 | 1.4K |
| 15:25 | 68.94 | 68.94 | 68.94 | 68.94 | 0.6K |
| 15:26 | 68.91 | 68.91 | 68.91 | 68.91 | 0.7K |
| 15:27 | 68.93 | 68.93 | 68.93 | 68.93 | 0.8K |
| 15:29 | 68.94 | 68.94 | 68.94 | 68.94 | 2.3K |
| 15:30 | 68.93 | 68.93 | 68.93 | 68.93 | 0.1K |
| 15:31 | 68.97 | 69.02 | 68.97 | 69.02 | 0.7K |
| 15:32 | 68.99 | 68.99 | 68.99 | 68.99 | 2.3K |
| 15:33 | 68.96 | 68.97 | 68.95 | 68.96 | 5.5K |
| 15:34 | 68.96 | 68.96 | 68.96 | 68.96 | 0.2K |
| 15:35 | 68.95 | 68.95 | 68.95 | 68.95 | 2.0K |
| 15:37 | 68.96 | 68.96 | 68.95 | 68.94 | 2.0K |
| 15:38 | 68.98 | 68.98 | 68.97 | 68.97 | 2.7K |
| 15:39 | 68.98 | 68.98 | 68.98 | 68.98 | 1.0K |
| 15:40 | 69.05 | 69.05 | 69.00 | 69.01 | 2.5K |
| 15:41 | 69.01 | 69.03 | 69.00 | 69.03 | 4.5K |
| 15:43 | 69.05 | 69.07 | 69.05 | 69.07 | 0.3K |
| 15:44 | 69.06 | 69.06 | 69.04 | 69.04 | 0.6K |
| 15:45 | 69.04 | 69.06 | 69.04 | 69.05 | 3.0K |
| 15:46 | 69.05 | 69.05 | 69.05 | 69.05 | 0.6K |
| 15:47 | 69.05 | 69.07 | 69.05 | 69.07 | 1.0K |
| 15:48 | 69.05 | 69.06 | 69.04 | 69.05 | 1.8K |
| 15:49 | 69.06 | 69.06 | 69.01 | 69.01 | 6.6K |
| 15:51 | 69.00 | 69.05 | 69.00 | 69.05 | 4.1K |
| 15:52 | 69.03 | 69.06 | 69.03 | 69.06 | 3.4K |
| 15:53 | 69.02 | 69.05 | 69.02 | 69.05 | 4.0K |
| 15:54 | 69.04 | 69.04 | 69.02 | 69.02 | 2.7K |
| 15:55 | 69.03 | 69.03 | 69.03 | 69.03 | 0.7K |
| 15:56 | 69.08 | 69.08 | 69.08 | 69.08 | 0.6K |
| 15:57 | 69.11 | 69.11 | 69.11 | 69.11 | 0.6K |
| 15:58 | 69.09 | 69.11 | 69.09 | 69.09 | 1.0K |
| 15:59 | 69.15 | 69.15 | 69.09 | 69.09 | 4.8K |