75.40
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 74.20 | 75.00 | 74.20 | 74.80 | 32.3K |
| 08:02 | 74.94 | 74.94 | 74.94 | 74.94 | 1.3K |
| 08:03 | 74.34 | 74.34 | 74.34 | 74.34 | 1.5K |
| 08:05 | 74.94 | 74.94 | 74.51 | 74.51 | 6.4K |
| 08:12 | 74.66 | 74.66 | 74.66 | 74.66 | 9.4K |
| 08:14 | 74.54 | 74.54 | 74.54 | 74.54 | 1.4K |
| 08:15 | 76.00 | 76.00 | 76.00 | 76.00 | 0.1K |
| 08:17 | 74.46 | 74.46 | 74.46 | 74.46 | 10.0K |
| 08:18 | 74.80 | 74.80 | 74.80 | 74.80 | 15.1K |
| 08:19 | 76.00 | 76.00 | 76.00 | 76.00 | 0.0K |
| 08:21 | 75.23 | 75.23 | 75.23 | 75.23 | 6.6K |
| 08:22 | 76.00 | 76.00 | 76.00 | 76.00 | 1.7K |
| 08:25 | 76.00 | 76.00 | 76.00 | 76.00 | 0.0K |
| 08:31 | 75.52 | 75.52 | 75.52 | 75.52 | 0.0K |
| 08:32 | 75.52 | 75.52 | 75.52 | 75.52 | 13.4K |
| 08:33 | 75.52 | 75.52 | 75.52 | 75.52 | 0.0K |
| 08:34 | 75.04 | 75.04 | 75.04 | 75.04 | 2.1K |
| 08:36 | 75.05 | 75.05 | 75.05 | 75.05 | 0.0K |
| 08:50 | 76.00 | 76.00 | 76.00 | 76.00 | 0.2K |
| 08:51 | 76.00 | 76.00 | 76.00 | 76.00 | 0.5K |
| 08:52 | 75.59 | 75.59 | 75.59 | 75.59 | 0.6K |
| 09:11 | 75.25 | 75.25 | 75.25 | 75.25 | 13.3K |
| 09:26 | 75.56 | 75.56 | 75.56 | 75.56 | 27.0K |
| 09:27 | 76.00 | 76.00 | 76.00 | 76.00 | 1.0K |
| 09:30 | 75.67 | 75.67 | 75.67 | 75.67 | 2.0K |
| 09:32 | 75.67 | 75.67 | 75.67 | 75.67 | 10.0K |
| 09:35 | 75.74 | 76.00 | 75.74 | 76.00 | 1.6K |
| 09:41 | 75.40 | 75.40 | 75.40 | 75.40 | 0.0K |
| 09:47 | 76.00 | 76.00 | 76.00 | 76.00 | 0.0K |
| 09:56 | 75.83 | 75.83 | 75.83 | 75.83 | 10.2K |
| 09:57 | 76.08 | 76.08 | 76.08 | 76.08 | 22.1K |
| 09:59 | 76.46 | 76.48 | 76.46 | 76.48 | 86.6K |
| 10:00 | 76.40 | 76.40 | 76.40 | 76.40 | 9.4K |
| 10:04 | 75.80 | 75.80 | 75.80 | 75.80 | 16.4K |
| 10:06 | 75.89 | 75.89 | 75.89 | 75.89 | 0.0K |
| 10:07 | 76.80 | 76.80 | 76.80 | 76.80 | 0.0K |
| 10:17 | 76.80 | 76.80 | 76.80 | 76.80 | 0.1K |
| 10:19 | 76.35 | 76.35 | 76.35 | 76.35 | 0.8K |
| 10:33 | 76.01 | 76.01 | 76.01 | 76.01 | 0.0K |
| 10:37 | 76.20 | 76.40 | 76.20 | 76.40 | 1.0K |
| 10:41 | 75.80 | 76.01 | 75.80 | 76.01 | 37.0K |
| 10:42 | 75.82 | 75.82 | 75.40 | 75.80 | 8.7K |
| 10:57 | 75.33 | 75.33 | 75.33 | 75.33 | 2.0K |
| 11:03 | 75.65 | 75.65 | 75.40 | 75.40 | 74.7K |
| 11:05 | 75.04 | 75.80 | 74.80 | 74.80 | 101.4K |
| 11:13 | 74.97 | 74.97 | 74.97 | 74.97 | 1.4K |
| 11:21 | 75.80 | 75.80 | 75.20 | 75.35 | 31.3K |
| 11:23 | 74.89 | 74.89 | 74.89 | 74.89 | 4.0K |
| 11:24 | 75.16 | 75.16 | 75.16 | 75.16 | 25.0K |
| 11:27 | 74.91 | 75.60 | 74.89 | 75.60 | 25.0K |
| 11:33 | 75.34 | 75.34 | 75.34 | 75.34 | 7.9K |
| 11:36 | 75.60 | 75.60 | 75.60 | 75.60 | 0.7K |
| 11:39 | 74.91 | 74.91 | 74.91 | 74.91 | 5.0K |
| 11:58 | 75.18 | 75.18 | 75.18 | 75.18 | 2.0K |
| 12:03 | 74.86 | 74.86 | 74.86 | 74.86 | 0.3K |
| 12:06 | 74.84 | 74.84 | 74.84 | 74.84 | 8.8K |
| 12:12 | 74.82 | 74.82 | 74.82 | 74.82 | 58.2K |
| 12:13 | 74.86 | 75.60 | 74.86 | 75.60 | 5.5K |
| 12:17 | 74.80 | 75.01 | 74.80 | 75.01 | 21.6K |
| 12:24 | 75.00 | 75.00 | 75.00 | 75.00 | 1.4K |
| 12:39 | 75.43 | 75.43 | 75.43 | 75.43 | 3.5K |
| 12:45 | 75.43 | 75.60 | 75.43 | 75.60 | 23.6K |
| 12:46 | 75.40 | 75.40 | 75.40 | 75.40 | 19.0K |
| 12:55 | 75.83 | 75.83 | 75.83 | 75.83 | 0.2K |
| 13:01 | 75.40 | 75.40 | 75.40 | 75.40 | 22.9K |
| 13:24 | 75.29 | 75.29 | 75.29 | 75.29 | 2.2K |
| 13:26 | 76.00 | 76.00 | 76.00 | 76.00 | 22.5K |
| 13:43 | 75.80 | 75.80 | 75.80 | 75.80 | 40.5K |
| 13:53 | 76.15 | 76.15 | 76.15 | 76.15 | 0.7K |
| 13:54 | 76.23 | 76.23 | 76.23 | 76.23 | 0.1K |
| 13:58 | 75.80 | 75.80 | 75.80 | 75.80 | 0.5K |
| 14:02 | 76.00 | 76.00 | 76.00 | 76.00 | 9.4K |
| 14:12 | 75.80 | 75.80 | 75.80 | 75.80 | 13.2K |
| 14:25 | 77.00 | 77.00 | 77.00 | 77.00 | 0.8K |
| 14:31 | 76.07 | 76.07 | 76.07 | 76.07 | 1.9K |
| 14:32 | 76.06 | 76.06 | 76.06 | 76.06 | 3.0K |
| 14:40 | 76.58 | 76.58 | 76.58 | 76.58 | 0.1K |
| 14:41 | 76.80 | 76.80 | 76.80 | 76.80 | 1.3K |
| 14:45 | 76.00 | 76.00 | 76.00 | 76.00 | 0.0K |
| 14:50 | 76.80 | 76.80 | 76.80 | 76.80 | 0.0K |
| 14:51 | 76.41 | 76.41 | 76.41 | 76.41 | 1.3K |
| 14:53 | 76.40 | 76.40 | 76.40 | 76.40 | 0.0K |
| 14:54 | 76.20 | 76.59 | 76.20 | 76.59 | 20.1K |
| 14:56 | 76.30 | 76.78 | 76.30 | 76.78 | 0.1K |
| 14:59 | 77.00 | 77.00 | 77.00 | 77.00 | 0.2K |
| 15:02 | 76.43 | 76.43 | 76.43 | 76.43 | 25.0K |
| 15:03 | 76.50 | 76.50 | 76.50 | 76.50 | 33.1K |
| 15:04 | 76.47 | 76.47 | 76.47 | 76.47 | 0.2K |
| 15:09 | 76.47 | 76.47 | 76.47 | 76.47 | 0.9K |
| 15:11 | 77.00 | 77.00 | 77.00 | 77.00 | 0.0K |
| 15:22 | 77.00 | 77.00 | 76.30 | 76.30 | 8.0K |
| 15:31 | 77.00 | 77.00 | 77.00 | 77.00 | 9.4K |
| 15:42 | 77.00 | 77.00 | 76.80 | 76.80 | 4.0K |
| 15:43 | 77.00 | 77.00 | 77.00 | 77.00 | 4.2K |
| 15:44 | 77.07 | 77.07 | 77.07 | 77.07 | 5.0K |
| 15:45 | 77.00 | 77.40 | 77.00 | 77.40 | 13.1K |
| 15:47 | 76.87 | 76.87 | 76.87 | 76.87 | 4.5K |
| 15:50 | 77.18 | 77.18 | 77.18 | 77.18 | 5.0K |
| 15:51 | 77.19 | 77.19 | 77.19 | 77.19 | 0.6K |
| 15:53 | 77.19 | 77.19 | 76.87 | 76.87 | 3.2K |
| 15:54 | 76.87 | 76.87 | 76.87 | 76.87 | 20.0K |
| 15:55 | 76.60 | 76.60 | 76.60 | 76.60 | 55.2K |
| 15:56 | 76.40 | 76.40 | 76.40 | 76.40 | 2.0K |
| 16:00 | 76.12 | 76.12 | 76.12 | 76.12 | 5.0K |
| 16:03 | 76.40 | 76.40 | 76.40 | 76.40 | 1.3K |
| 16:05 | 76.12 | 76.12 | 76.12 | 76.12 | 0.0K |
| 16:06 | 76.12 | 76.12 | 76.12 | 76.12 | 0.0K |
| 16:07 | 76.40 | 76.40 | 76.40 | 76.40 | 1.0K |
| 16:12 | 76.12 | 76.12 | 76.12 | 76.12 | 2.6K |
| 16:17 | 76.20 | 76.20 | 76.20 | 76.20 | 2.7K |
| 16:20 | 76.40 | 76.40 | 76.40 | 76.40 | 53.4K |
| 16:22 | 76.80 | 76.80 | 76.80 | 76.80 | 3.0K |
| 16:28 | 76.45 | 76.45 | 76.45 | 76.45 | 2.6K |
| 16:29 | 77.00 | 77.00 | 77.00 | 77.00 | 0.1K |
| 16:35 | 76.40 | 76.40 | 76.40 | 76.40 | 22.9K |