75.40
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 76.00 | 76.20 | 75.79 | 76.20 | 154.6K |
| 08:01 | 77.66 | 77.66 | 76.00 | 76.00 | 66.9K |
| 08:02 | 76.00 | 76.60 | 76.00 | 76.00 | 114.5K |
| 08:03 | 75.86 | 75.86 | 75.60 | 75.60 | 33.1K |
| 08:07 | 76.41 | 76.51 | 76.00 | 76.00 | 16.2K |
| 08:08 | 76.20 | 76.45 | 76.20 | 76.45 | 12.9K |
| 08:09 | 77.00 | 77.00 | 75.90 | 75.90 | 9.5K |
| 08:11 | 77.00 | 77.20 | 77.00 | 77.00 | 56.0K |
| 08:12 | 77.18 | 77.18 | 77.00 | 77.08 | 46.6K |
| 08:13 | 77.20 | 77.20 | 77.20 | 77.20 | 4.0K |
| 08:14 | 76.80 | 77.00 | 76.60 | 77.00 | 81.5K |
| 08:15 | 76.82 | 76.82 | 76.82 | 76.82 | 3.8K |
| 08:16 | 76.82 | 76.82 | 76.80 | 76.80 | 8.5K |
| 08:17 | 76.60 | 76.60 | 76.40 | 76.40 | 39.3K |
| 08:19 | 76.79 | 76.96 | 76.42 | 76.80 | 52.7K |
| 08:20 | 76.86 | 76.86 | 76.40 | 76.40 | 19.2K |
| 08:22 | 77.00 | 77.00 | 76.60 | 77.00 | 27.2K |
| 08:26 | 76.80 | 76.81 | 76.80 | 76.80 | 6.1K |
| 08:27 | 76.60 | 76.60 | 76.60 | 76.60 | 0.0K |
| 08:28 | 77.06 | 77.06 | 76.66 | 76.66 | 0.1K |
| 08:29 | 76.98 | 76.98 | 76.60 | 76.60 | 3.8K |
| 08:30 | 76.66 | 76.66 | 76.66 | 76.66 | 25.0K |
| 08:31 | 77.40 | 77.40 | 76.69 | 76.69 | 4.3K |
| 08:34 | 76.80 | 76.80 | 76.40 | 76.40 | 24.6K |
| 08:35 | 76.46 | 76.46 | 76.40 | 76.40 | 21.8K |
| 08:46 | 75.92 | 75.92 | 75.92 | 75.92 | 1.5K |
| 08:47 | 76.60 | 76.60 | 76.40 | 76.40 | 5.9K |
| 08:50 | 75.96 | 75.96 | 75.96 | 75.96 | 10.0K |
| 08:51 | 76.60 | 76.60 | 76.60 | 76.60 | 19.5K |
| 08:53 | 76.00 | 76.00 | 76.00 | 76.00 | 0.6K |
| 08:54 | 76.00 | 76.00 | 75.92 | 75.92 | 25.0K |
| 08:56 | 75.80 | 75.80 | 75.80 | 75.80 | 0.9K |
| 08:59 | 75.90 | 75.90 | 75.80 | 75.80 | 45.0K |
| 09:00 | 75.45 | 75.60 | 75.45 | 75.60 | 70.4K |
| 09:01 | 76.00 | 76.00 | 76.00 | 76.00 | 62.7K |
| 09:02 | 75.89 | 75.89 | 75.89 | 75.89 | 2.1K |
| 09:06 | 75.80 | 75.80 | 75.80 | 75.80 | 6.6K |
| 09:13 | 76.20 | 76.40 | 76.20 | 76.40 | 1.2K |
| 09:18 | 76.00 | 76.80 | 76.00 | 76.80 | 74.6K |
| 09:19 | 76.12 | 76.12 | 76.12 | 76.12 | 1.7K |
| 09:21 | 77.00 | 77.00 | 76.40 | 76.40 | 5.9K |
| 09:22 | 76.80 | 76.80 | 76.80 | 76.80 | 0.1K |
| 09:23 | 76.40 | 77.40 | 76.40 | 76.40 | 69.7K |
| 09:24 | 76.60 | 76.60 | 76.11 | 76.60 | 31.6K |
| 09:27 | 76.92 | 78.00 | 76.92 | 77.80 | 104.1K |
| 09:29 | 77.10 | 77.80 | 77.00 | 77.00 | 143.8K |
| 09:32 | 77.00 | 77.00 | 77.00 | 77.00 | 4.9K |
| 09:35 | 77.60 | 77.60 | 77.60 | 77.60 | 0.0K |
| 09:37 | 77.56 | 77.56 | 77.38 | 77.38 | 0.0K |
| 09:38 | 77.60 | 77.60 | 77.20 | 77.20 | 22.8K |
| 09:39 | 77.50 | 77.50 | 77.50 | 77.50 | 6.4K |
| 09:40 | 77.00 | 77.60 | 77.00 | 77.60 | 55.9K |
| 09:42 | 77.80 | 77.80 | 77.80 | 77.80 | 6.5K |
| 09:43 | 78.00 | 78.20 | 77.85 | 78.20 | 51.5K |
| 09:44 | 78.40 | 78.45 | 78.00 | 78.40 | 107.0K |
| 09:46 | 78.60 | 78.60 | 78.60 | 78.60 | 21.6K |
| 09:48 | 78.80 | 78.80 | 78.80 | 78.80 | 16.6K |
| 09:49 | 78.81 | 79.07 | 78.65 | 79.07 | 55.1K |
| 09:50 | 79.20 | 79.20 | 79.00 | 79.00 | 10.5K |
| 09:54 | 78.80 | 78.80 | 78.60 | 78.67 | 38.7K |
| 09:56 | 78.60 | 79.00 | 78.60 | 79.00 | 61.8K |
| 09:57 | 79.00 | 79.00 | 78.60 | 79.00 | 56.0K |
| 09:58 | 79.00 | 79.00 | 79.00 | 79.00 | 45.0K |
| 10:00 | 79.00 | 79.12 | 79.00 | 79.12 | 9.9K |
| 10:01 | 79.19 | 79.19 | 79.19 | 79.19 | 25.2K |
| 10:03 | 78.70 | 79.20 | 78.70 | 79.00 | 40.0K |
| 10:04 | 79.00 | 79.00 | 79.00 | 79.00 | 10.0K |
| 10:06 | 79.05 | 79.05 | 78.81 | 78.81 | 9.0K |
| 10:08 | 79.20 | 79.40 | 79.00 | 79.40 | 60.4K |
| 10:10 | 79.00 | 79.00 | 79.00 | 79.00 | 10.0K |
| 10:12 | 79.40 | 79.40 | 79.40 | 79.40 | 34.5K |
| 10:13 | 79.21 | 79.21 | 79.00 | 79.00 | 8.1K |
| 10:14 | 78.50 | 78.65 | 78.50 | 78.65 | 28.1K |
| 10:17 | 78.60 | 78.60 | 78.60 | 78.60 | 31.0K |
| 10:19 | 78.78 | 78.78 | 78.78 | 78.78 | 0.0K |
| 10:22 | 78.87 | 78.87 | 78.87 | 78.87 | 13.6K |
| 10:23 | 79.00 | 79.00 | 79.00 | 79.00 | 22.0K |
| 10:24 | 79.22 | 79.22 | 79.22 | 79.22 | 4.4K |
| 10:25 | 79.50 | 79.50 | 79.50 | 79.50 | 0.8K |
| 10:26 | 79.10 | 79.50 | 79.10 | 79.50 | 2.3K |
| 10:30 | 79.07 | 79.07 | 79.07 | 79.07 | 36.1K |
| 10:32 | 79.09 | 79.60 | 79.09 | 79.60 | 188.9K |
| 10:33 | 80.00 | 80.00 | 79.20 | 79.80 | 36.9K |
| 10:34 | 79.46 | 79.80 | 79.46 | 79.60 | 116.7K |
| 10:35 | 79.80 | 80.00 | 79.60 | 79.80 | 47.3K |
| 10:38 | 79.80 | 79.80 | 79.80 | 79.80 | 14.5K |
| 10:40 | 79.80 | 79.80 | 79.80 | 79.80 | 4.5K |
| 10:41 | 79.80 | 79.80 | 79.80 | 79.80 | 15.0K |
| 10:42 | 79.80 | 79.80 | 79.60 | 79.60 | 30.0K |
| 10:43 | 79.46 | 79.46 | 79.46 | 79.46 | 16.8K |
| 10:44 | 79.40 | 79.40 | 79.40 | 79.40 | 42.5K |
| 10:45 | 79.38 | 79.38 | 78.80 | 78.80 | 14.9K |
| 10:46 | 78.80 | 78.80 | 78.80 | 78.80 | 15.0K |
| 10:48 | 78.80 | 78.80 | 78.80 | 78.80 | 0.1K |
| 10:49 | 78.80 | 78.80 | 78.80 | 78.80 | 2.4K |
| 10:50 | 78.91 | 78.91 | 78.89 | 78.89 | 12.2K |
| 10:51 | 79.00 | 79.00 | 79.00 | 79.00 | 0.2K |
| 10:52 | 78.62 | 78.62 | 78.62 | 78.62 | 25.5K |
| 10:53 | 78.66 | 78.80 | 78.22 | 78.60 | 60.8K |
| 10:55 | 78.65 | 78.65 | 78.65 | 78.65 | 0.6K |
| 10:59 | 78.80 | 78.80 | 78.80 | 78.80 | 79.2K |
| 11:00 | 78.71 | 78.71 | 78.71 | 78.71 | 6.3K |
| 11:04 | 78.46 | 78.46 | 78.46 | 78.46 | 0.1K |
| 11:05 | 78.41 | 78.41 | 78.41 | 78.41 | 5.0K |
| 11:06 | 78.41 | 78.41 | 78.41 | 78.41 | 5.0K |
| 11:07 | 78.42 | 78.42 | 78.42 | 78.42 | 0.7K |
| 11:10 | 78.46 | 78.46 | 78.46 | 78.46 | 52.5K |
| 11:12 | 78.40 | 78.80 | 78.20 | 78.20 | 8.0K |
| 11:15 | 77.80 | 77.80 | 77.80 | 77.80 | 0.0K |
| 11:16 | 78.60 | 78.60 | 78.60 | 78.60 | 0.1K |
| 11:19 | 77.92 | 77.92 | 77.92 | 77.92 | 3.0K |
| 11:25 | 77.71 | 77.80 | 77.71 | 77.80 | 133.3K |
| 11:31 | 77.40 | 77.40 | 77.40 | 77.40 | 4.7K |
| 11:33 | 77.80 | 77.80 | 77.80 | 77.80 | 0.1K |
| 11:37 | 77.00 | 77.00 | 77.00 | 77.00 | 117.0K |
| 11:45 | 77.58 | 77.58 | 77.58 | 77.58 | 0.3K |
| 11:48 | 77.20 | 77.60 | 77.12 | 77.12 | 36.7K |
| 11:51 | 77.12 | 77.20 | 77.12 | 77.20 | 1.2K |
| 11:52 | 77.60 | 77.60 | 77.60 | 77.60 | 4.3K |
| 11:54 | 77.58 | 77.58 | 77.58 | 77.58 | 12.9K |
| 11:56 | 77.00 | 77.00 | 77.00 | 77.00 | 6.4K |
| 11:57 | 77.53 | 77.53 | 77.53 | 77.53 | 6.4K |
| 11:59 | 76.95 | 76.95 | 76.95 | 76.95 | 0.2K |
| 12:01 | 77.58 | 78.20 | 77.58 | 78.00 | 17.9K |
| 12:04 | 78.00 | 78.20 | 78.00 | 78.20 | 9.6K |
| 12:05 | 78.06 | 78.06 | 78.06 | 78.06 | 1.2K |
| 12:07 | 78.20 | 78.40 | 78.20 | 78.40 | 12.1K |
| 12:09 | 78.20 | 78.20 | 78.20 | 78.20 | 3.9K |
| 12:13 | 78.06 | 78.06 | 78.06 | 78.06 | 50.0K |
| 12:17 | 78.00 | 78.00 | 78.00 | 78.00 | 4.3K |
| 12:27 | 78.40 | 78.40 | 78.40 | 78.40 | 1.7K |
| 12:28 | 78.20 | 78.20 | 78.20 | 78.20 | 1.4K |
| 12:30 | 78.60 | 78.60 | 78.60 | 78.60 | 0.1K |
| 12:32 | 78.03 | 78.03 | 78.03 | 78.03 | 25.0K |
| 12:38 | 78.62 | 78.62 | 78.12 | 78.12 | 1.6K |
| 12:44 | 78.00 | 78.00 | 78.00 | 78.00 | 0.0K |
| 12:45 | 78.04 | 78.04 | 77.80 | 77.80 | 131.2K |
| 12:46 | 77.91 | 77.91 | 77.91 | 77.91 | 5.1K |
| 12:48 | 77.91 | 77.91 | 77.91 | 77.91 | 3.6K |
| 12:51 | 78.00 | 78.00 | 78.00 | 78.00 | 0.0K |
| 12:54 | 77.60 | 77.60 | 77.60 | 77.60 | 76.0K |
| 13:03 | 77.40 | 77.40 | 77.40 | 77.40 | 11.1K |
| 13:04 | 78.00 | 78.60 | 78.00 | 78.60 | 11.3K |
| 13:05 | 79.00 | 79.00 | 78.60 | 78.60 | 13.0K |
| 13:06 | 78.80 | 79.27 | 78.80 | 79.27 | 40.0K |
| 13:07 | 79.01 | 79.20 | 78.82 | 79.00 | 54.9K |
| 13:10 | 79.30 | 79.30 | 79.30 | 79.30 | 25.2K |
| 13:12 | 79.47 | 79.47 | 79.47 | 79.47 | 0.6K |
| 13:15 | 79.60 | 79.60 | 79.60 | 79.60 | 3.3K |
| 13:19 | 79.47 | 79.60 | 79.09 | 79.60 | 16.1K |
| 13:25 | 79.60 | 79.60 | 79.11 | 79.11 | 4.4K |
| 13:26 | 79.47 | 79.47 | 79.47 | 79.47 | 0.7K |
| 13:27 | 79.47 | 79.47 | 79.31 | 79.31 | 14.2K |
| 13:30 | 79.60 | 79.61 | 79.60 | 79.61 | 136.6K |
| 13:31 | 79.80 | 80.00 | 79.60 | 80.00 | 30.7K |
| 13:33 | 79.81 | 79.81 | 79.81 | 79.81 | 0.5K |
| 13:34 | 79.49 | 79.60 | 79.49 | 79.60 | 8.0K |
| 13:35 | 79.81 | 79.81 | 79.81 | 79.81 | 0.4K |
| 13:36 | 79.49 | 79.60 | 79.49 | 79.60 | 1.3K |
| 13:37 | 79.40 | 79.40 | 79.40 | 79.40 | 35.8K |
| 13:38 | 79.23 | 79.42 | 79.23 | 79.42 | 4.3K |
| 13:40 | 79.40 | 79.40 | 79.00 | 79.00 | 34.0K |
| 13:44 | 79.60 | 79.60 | 79.60 | 79.60 | 2.8K |
| 13:45 | 79.40 | 79.60 | 79.40 | 79.60 | 3.8K |
| 13:47 | 79.17 | 79.60 | 79.17 | 79.60 | 22.0K |
| 13:49 | 79.46 | 79.46 | 79.46 | 79.46 | 1.7K |
| 13:50 | 79.60 | 79.80 | 79.60 | 79.80 | 5.4K |
| 13:51 | 79.60 | 79.60 | 79.60 | 79.60 | 2.5K |
| 13:52 | 79.67 | 79.80 | 79.67 | 79.80 | 6.3K |
| 13:53 | 79.46 | 79.80 | 79.46 | 79.80 | 10.1K |
| 13:55 | 79.42 | 79.42 | 79.42 | 79.42 | 6.3K |
| 13:56 | 79.40 | 79.40 | 79.40 | 79.40 | 18.9K |
| 13:57 | 79.71 | 79.71 | 79.71 | 79.71 | 0.0K |
| 13:58 | 79.46 | 79.46 | 79.46 | 79.46 | 5.4K |
| 13:59 | 79.80 | 79.80 | 79.80 | 79.80 | 0.0K |
| 14:00 | 79.60 | 79.60 | 79.42 | 79.42 | 11.1K |
| 14:04 | 79.80 | 79.87 | 79.71 | 79.87 | 33.1K |
| 14:06 | 80.00 | 80.09 | 80.00 | 80.09 | 143.6K |
| 14:07 | 79.66 | 80.00 | 79.60 | 79.60 | 116.1K |
| 14:08 | 79.40 | 79.40 | 79.40 | 79.40 | 0.8K |
| 14:09 | 79.60 | 79.60 | 79.60 | 79.60 | 29.5K |
| 14:11 | 80.21 | 80.21 | 80.21 | 80.21 | 3.0K |
| 14:13 | 80.21 | 80.80 | 80.10 | 80.10 | 33.1K |
| 14:16 | 80.20 | 80.20 | 80.20 | 80.20 | 45.5K |
| 14:17 | 80.40 | 80.40 | 80.20 | 80.20 | 13.3K |
| 14:18 | 80.10 | 80.50 | 80.10 | 80.50 | 27.7K |
| 14:19 | 80.51 | 80.51 | 80.20 | 80.20 | 12.9K |
| 14:24 | 80.44 | 80.44 | 80.44 | 80.44 | 8.1K |
| 14:25 | 80.60 | 80.60 | 79.89 | 79.89 | 26.7K |
| 14:27 | 80.00 | 80.00 | 80.00 | 80.00 | 0.5K |
| 14:30 | 79.80 | 79.80 | 79.60 | 79.72 | 7.2K |
| 14:33 | 80.21 | 80.21 | 80.21 | 80.21 | 0.0K |
| 14:37 | 80.08 | 80.08 | 79.60 | 79.60 | 11.7K |
| 14:39 | 79.77 | 79.77 | 79.77 | 79.77 | 1.6K |
| 14:41 | 79.60 | 79.80 | 79.60 | 79.80 | 55.8K |
| 14:44 | 79.87 | 79.87 | 79.87 | 79.87 | 10.0K |
| 14:45 | 80.10 | 80.10 | 80.10 | 80.10 | 3.0K |
| 14:49 | 79.83 | 79.83 | 78.80 | 79.00 | 70.0K |
| 14:52 | 79.01 | 79.01 | 79.01 | 79.01 | 0.0K |
| 14:55 | 78.74 | 78.74 | 78.74 | 78.74 | 9.0K |
| 14:58 | 79.21 | 79.40 | 79.21 | 79.40 | 8.2K |
| 15:02 | 79.11 | 79.11 | 78.80 | 78.80 | 8.6K |
| 15:08 | 78.85 | 78.85 | 78.85 | 78.85 | 5.0K |
| 15:10 | 79.00 | 79.00 | 79.00 | 79.00 | 2.9K |
| 15:13 | 78.40 | 79.00 | 78.40 | 79.00 | 6.4K |
| 15:17 | 78.75 | 78.75 | 78.75 | 78.75 | 10.0K |
| 15:22 | 79.20 | 79.40 | 79.20 | 79.40 | 1.4K |
| 15:24 | 78.74 | 78.74 | 78.74 | 78.74 | 4.0K |
| 15:25 | 78.74 | 78.74 | 78.74 | 78.74 | 10.0K |
| 15:26 | 79.20 | 79.20 | 79.20 | 79.20 | 1.3K |
| 15:27 | 78.74 | 78.74 | 78.74 | 78.74 | 10.0K |
| 15:30 | 78.98 | 78.98 | 78.98 | 78.98 | 0.0K |
| 15:39 | 78.89 | 78.89 | 78.89 | 78.89 | 16.1K |
| 15:40 | 79.00 | 79.00 | 79.00 | 79.00 | 16.9K |
| 15:41 | 79.30 | 79.30 | 79.30 | 79.30 | 25.2K |
| 15:45 | 79.29 | 79.40 | 79.07 | 79.40 | 7.3K |
| 15:50 | 79.20 | 79.20 | 79.20 | 79.20 | 24.1K |
| 15:51 | 79.00 | 79.00 | 79.00 | 79.00 | 0.4K |
| 15:57 | 79.07 | 79.07 | 79.07 | 79.07 | 4.7K |
| 16:01 | 79.40 | 79.60 | 78.82 | 79.20 | 36.3K |
| 16:02 | 79.00 | 79.00 | 78.87 | 78.87 | 17.4K |
| 16:03 | 79.09 | 79.09 | 79.09 | 79.09 | 1.3K |
| 16:04 | 79.40 | 79.40 | 79.40 | 79.40 | 1.0K |
| 16:10 | 79.60 | 79.60 | 79.60 | 79.60 | 0.0K |
| 16:11 | 79.37 | 79.37 | 79.37 | 79.37 | 5.0K |
| 16:15 | 79.20 | 79.20 | 79.20 | 79.20 | 1.0K |
| 16:17 | 79.11 | 79.11 | 79.11 | 79.11 | 6.0K |
| 16:24 | 79.00 | 79.20 | 79.00 | 79.20 | 36.1K |
| 16:25 | 79.20 | 79.20 | 79.20 | 79.20 | 6.8K |
| 16:26 | 79.20 | 79.20 | 79.00 | 79.00 | 6.7K |
| 16:28 | 79.40 | 79.40 | 79.20 | 79.20 | 6.1K |
| 16:29 | 79.40 | 79.80 | 78.98 | 79.80 | 17.2K |
| 16:35 | 80.00 | 80.00 | 80.00 | 80.00 | 480.1K |