73.20
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 74.05 | 74.05 | 74.05 | 74.05 | 1.3K |
| 08:01 | 73.96 | 73.96 | 73.96 | 73.96 | 24.1K |
| 08:02 | 74.97 | 74.97 | 74.97 | 74.97 | 1.2K |
| 08:07 | 74.04 | 74.04 | 74.04 | 74.04 | 1.0K |
| 08:10 | 75.00 | 75.00 | 75.00 | 75.00 | 0.0K |
| 08:13 | 76.20 | 76.20 | 76.20 | 76.20 | 0.0K |
| 08:20 | 74.00 | 74.00 | 74.00 | 74.00 | 3.5K |
| 08:21 | 74.80 | 74.80 | 74.80 | 74.80 | 0.0K |
| 08:22 | 74.65 | 75.00 | 74.65 | 75.00 | 1.3K |
| 08:23 | 74.80 | 74.80 | 73.88 | 73.88 | 10.2K |
| 08:26 | 74.80 | 74.80 | 74.80 | 74.80 | 0.0K |
| 08:27 | 74.06 | 74.06 | 74.06 | 74.06 | 20.0K |
| 08:29 | 74.20 | 74.20 | 74.20 | 74.20 | 0.0K |
| 08:33 | 74.22 | 74.22 | 74.22 | 74.22 | 0.1K |
| 08:35 | 74.18 | 74.18 | 74.18 | 74.18 | 0.0K |
| 08:41 | 73.50 | 73.50 | 73.50 | 73.50 | 2.7K |
| 09:00 | 73.50 | 73.50 | 73.50 | 73.50 | 0.0K |
| 09:01 | 74.40 | 74.40 | 74.40 | 74.40 | 0.2K |
| 09:09 | 74.40 | 74.40 | 74.40 | 74.40 | 0.1K |
| 09:10 | 73.70 | 73.70 | 73.70 | 73.70 | 0.2K |
| 09:16 | 73.70 | 73.70 | 73.70 | 73.70 | 2.0K |
| 09:21 | 74.42 | 74.60 | 74.42 | 74.60 | 1.3K |
| 09:27 | 74.42 | 74.42 | 74.42 | 74.42 | 20.2K |
| 09:30 | 73.80 | 74.60 | 73.80 | 74.60 | 1.3K |
| 09:34 | 74.15 | 74.15 | 74.15 | 74.15 | 27.0K |
| 09:40 | 73.50 | 73.50 | 73.50 | 73.50 | 2.2K |
| 09:49 | 73.52 | 73.52 | 73.52 | 73.52 | 4.2K |
| 09:56 | 73.50 | 73.50 | 73.50 | 73.50 | 7.7K |
| 10:11 | 74.02 | 74.20 | 74.02 | 74.20 | 47.6K |
| 10:15 | 74.20 | 74.20 | 73.60 | 73.60 | 3.3K |
| 10:24 | 73.80 | 73.93 | 73.80 | 73.93 | 2.8K |
| 10:34 | 74.42 | 74.42 | 74.42 | 74.42 | 0.1K |
| 10:44 | 74.42 | 74.42 | 73.98 | 73.98 | 5.3K |
| 10:47 | 74.00 | 74.00 | 74.00 | 74.00 | 2.0K |
| 10:48 | 74.00 | 74.00 | 74.00 | 74.00 | 6.7K |
| 10:55 | 74.00 | 74.00 | 74.00 | 74.00 | 2.6K |
| 10:57 | 73.80 | 74.60 | 73.80 | 74.60 | 3.1K |
| 10:58 | 74.60 | 74.60 | 74.60 | 74.60 | 0.0K |
| 11:05 | 74.42 | 74.42 | 74.42 | 74.42 | 13.4K |
| 11:06 | 74.42 | 74.42 | 74.42 | 74.42 | 0.3K |
| 11:07 | 73.99 | 73.99 | 73.99 | 73.99 | 1.4K |
| 11:11 | 74.00 | 74.00 | 74.00 | 74.00 | 0.2K |
| 11:17 | 74.60 | 74.60 | 74.60 | 74.60 | 0.2K |
| 11:20 | 74.21 | 74.21 | 74.21 | 74.21 | 15.0K |
| 11:24 | 74.20 | 75.00 | 74.20 | 74.80 | 40.5K |
| 11:29 | 74.88 | 75.00 | 74.80 | 75.00 | 12.1K |
| 11:36 | 75.60 | 75.60 | 75.20 | 75.20 | 50.6K |
| 11:37 | 75.80 | 75.80 | 75.80 | 75.80 | 0.0K |
| 11:38 | 75.57 | 75.57 | 75.57 | 75.57 | 1.5K |
| 11:48 | 76.00 | 76.00 | 76.00 | 76.00 | 3.5K |
| 11:51 | 76.20 | 76.20 | 76.20 | 76.20 | 5.0K |
| 11:55 | 76.00 | 76.00 | 76.00 | 76.00 | 1.0K |
| 11:56 | 76.40 | 76.40 | 76.40 | 76.40 | 4.0K |
| 11:58 | 76.30 | 76.30 | 76.30 | 76.30 | 17.1K |
| 11:59 | 76.40 | 76.40 | 76.40 | 76.40 | 4.0K |
| 12:00 | 76.40 | 76.40 | 76.40 | 76.40 | 0.0K |
| 12:03 | 76.40 | 76.40 | 76.25 | 76.25 | 26.5K |
| 12:04 | 76.60 | 77.00 | 76.20 | 77.00 | 44.8K |
| 12:10 | 77.00 | 77.00 | 77.00 | 77.00 | 1.0K |
| 12:21 | 76.60 | 76.60 | 76.60 | 76.60 | 5.0K |
| 12:23 | 77.00 | 77.00 | 76.20 | 76.20 | 31.7K |
| 12:25 | 76.15 | 76.15 | 76.15 | 76.15 | 20.0K |
| 12:30 | 76.60 | 76.60 | 76.30 | 76.30 | 20.0K |
| 12:32 | 76.20 | 76.20 | 76.20 | 76.20 | 4.6K |
| 12:33 | 76.00 | 76.00 | 76.00 | 76.00 | 1.6K |
| 12:34 | 76.40 | 76.40 | 76.40 | 76.40 | 2.3K |
| 12:37 | 76.40 | 76.40 | 76.40 | 76.40 | 4.7K |
| 12:46 | 76.03 | 76.03 | 75.80 | 75.80 | 16.1K |
| 12:47 | 75.80 | 75.80 | 75.80 | 75.80 | 15.2K |
| 12:48 | 75.40 | 75.98 | 75.40 | 75.98 | 12.5K |
| 12:49 | 75.40 | 75.40 | 75.40 | 75.40 | 10.0K |
| 12:56 | 75.40 | 75.40 | 75.40 | 75.40 | 25.2K |
| 13:03 | 75.00 | 75.00 | 75.00 | 75.00 | 20.0K |
| 13:10 | 75.00 | 75.00 | 75.00 | 75.00 | 0.0K |
| 13:13 | 75.20 | 75.20 | 75.20 | 75.20 | 6.6K |
| 13:14 | 75.03 | 75.20 | 75.03 | 75.20 | 7.5K |
| 13:16 | 75.40 | 75.60 | 75.40 | 75.60 | 20.1K |
| 13:18 | 75.28 | 75.28 | 75.28 | 75.28 | 1.3K |
| 13:22 | 75.38 | 75.38 | 75.38 | 75.38 | 0.2K |
| 13:25 | 76.20 | 76.20 | 76.20 | 76.20 | 3.2K |
| 13:26 | 76.00 | 76.00 | 76.00 | 76.00 | 4.0K |
| 13:29 | 76.00 | 76.00 | 76.00 | 76.00 | 3.9K |
| 13:32 | 75.20 | 75.20 | 75.20 | 75.20 | 0.0K |
| 13:34 | 76.00 | 76.00 | 76.00 | 76.00 | 4.1K |
| 13:40 | 76.00 | 76.00 | 76.00 | 76.00 | 3.9K |
| 13:42 | 75.45 | 75.45 | 75.45 | 75.45 | 6.0K |
| 13:45 | 76.00 | 76.00 | 76.00 | 76.00 | 2.4K |
| 13:54 | 75.77 | 75.77 | 75.77 | 75.77 | 38.3K |
| 13:55 | 75.40 | 75.40 | 75.40 | 75.40 | 0.1K |
| 13:59 | 75.82 | 75.82 | 75.82 | 75.82 | 7.0K |
| 14:01 | 76.00 | 76.00 | 76.00 | 76.00 | 5.5K |
| 14:04 | 76.07 | 76.07 | 76.07 | 76.07 | 7.9K |
| 14:11 | 76.20 | 76.20 | 76.20 | 76.20 | 1.5K |
| 14:18 | 75.40 | 75.40 | 75.40 | 75.40 | 20.3K |
| 14:19 | 75.20 | 75.80 | 75.20 | 75.80 | 4.0K |
| 14:20 | 75.80 | 75.80 | 75.80 | 75.80 | 3.9K |
| 14:24 | 76.00 | 76.00 | 76.00 | 76.00 | 3.9K |
| 14:28 | 75.45 | 75.45 | 75.45 | 75.45 | 20.6K |
| 14:31 | 75.20 | 75.20 | 75.20 | 75.20 | 0.3K |
| 14:33 | 75.69 | 75.69 | 75.69 | 75.69 | 0.7K |
| 14:35 | 76.00 | 76.00 | 76.00 | 76.00 | 4.0K |
| 14:37 | 75.83 | 75.83 | 75.66 | 75.66 | 24.6K |
| 14:38 | 75.65 | 75.65 | 75.60 | 75.60 | 22.8K |
| 14:41 | 75.80 | 75.80 | 75.80 | 75.80 | 4.0K |
| 14:48 | 75.80 | 75.80 | 75.66 | 75.66 | 4.2K |
| 14:51 | 75.57 | 75.57 | 75.57 | 75.56 | 6.6K |
| 14:54 | 75.80 | 75.80 | 75.80 | 75.80 | 0.0K |
| 15:02 | 75.40 | 75.80 | 75.40 | 75.80 | 5.7K |
| 15:04 | 75.92 | 75.92 | 75.92 | 75.92 | 0.1K |
| 15:10 | 75.20 | 75.20 | 75.20 | 75.20 | 0.1K |
| 15:11 | 76.00 | 76.00 | 76.00 | 76.00 | 3.9K |
| 15:12 | 76.00 | 76.00 | 76.00 | 76.00 | 23.6K |
| 15:15 | 75.20 | 76.00 | 75.20 | 76.00 | 4.0K |
| 15:16 | 75.60 | 75.60 | 75.20 | 75.20 | 66.1K |
| 15:19 | 75.40 | 75.40 | 75.40 | 75.40 | 6.0K |
| 15:23 | 75.44 | 75.44 | 75.44 | 75.44 | 0.4K |
| 15:26 | 75.60 | 75.60 | 75.60 | 75.60 | 7.9K |
| 15:32 | 75.60 | 75.60 | 75.60 | 75.60 | 0.0K |
| 15:37 | 75.33 | 75.33 | 75.33 | 75.33 | 4.0K |
| 15:39 | 76.00 | 76.00 | 76.00 | 76.00 | 34.5K |
| 15:40 | 76.00 | 76.00 | 76.00 | 76.00 | 0.0K |
| 15:44 | 76.00 | 76.00 | 76.00 | 76.00 | 6.6K |
| 15:48 | 75.40 | 75.40 | 75.40 | 75.40 | 1.7K |
| 15:51 | 76.00 | 76.00 | 76.00 | 76.00 | 11.3K |
| 16:05 | 76.00 | 76.00 | 75.40 | 75.40 | 3.1K |
| 16:07 | 76.00 | 76.00 | 76.00 | 76.00 | 4.0K |
| 16:09 | 76.14 | 76.14 | 76.14 | 76.14 | 0.1K |
| 16:10 | 76.08 | 76.08 | 76.08 | 76.08 | 13.1K |
| 16:12 | 76.20 | 76.20 | 76.20 | 76.20 | 8.6K |
| 16:13 | 76.60 | 76.60 | 76.20 | 76.20 | 29.0K |
| 16:16 | 76.27 | 76.27 | 76.00 | 76.00 | 42.9K |
| 16:20 | 75.85 | 75.85 | 75.85 | 75.85 | 0.7K |
| 16:25 | 75.80 | 75.85 | 75.80 | 75.85 | 13.4K |
| 16:27 | 76.40 | 76.40 | 76.30 | 76.30 | 8.1K |
| 16:29 | 76.40 | 76.40 | 75.80 | 75.80 | 4.5K |
| 16:35 | 77.00 | 77.00 | 77.00 | 77.00 | 72.3K |