73.20
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 87.32 | 88.01 | 87.00 | 87.36 | 82.1K |
| 08:01 | 88.58 | 88.58 | 86.99 | 86.99 | 128.0K |
| 08:02 | 87.55 | 87.56 | 86.88 | 87.56 | 48.6K |
| 08:03 | 88.90 | 88.90 | 87.80 | 88.80 | 7.5K |
| 08:04 | 86.80 | 86.80 | 86.80 | 86.80 | 0.1K |
| 08:05 | 88.18 | 88.18 | 88.18 | 88.18 | 0.6K |
| 08:06 | 88.64 | 88.64 | 87.79 | 87.79 | 6.3K |
| 08:08 | 88.43 | 88.43 | 88.43 | 88.43 | 0.0K |
| 08:09 | 87.96 | 87.96 | 87.96 | 87.96 | 10.6K |
| 08:10 | 88.00 | 88.00 | 87.60 | 87.97 | 4.1K |
| 08:11 | 88.01 | 88.01 | 88.01 | 88.01 | 0.1K |
| 08:12 | 87.76 | 88.01 | 87.76 | 88.01 | 13.1K |
| 08:13 | 88.20 | 88.20 | 88.20 | 88.20 | 2.1K |
| 08:15 | 88.97 | 88.97 | 88.97 | 88.97 | 0.6K |
| 08:16 | 88.97 | 88.97 | 88.97 | 88.97 | 2.1K |
| 08:17 | 89.40 | 89.40 | 89.00 | 89.00 | 4.3K |
| 08:19 | 89.00 | 89.00 | 89.00 | 89.00 | 0.0K |
| 08:20 | 88.00 | 88.00 | 88.00 | 88.00 | 2.1K |
| 08:21 | 88.92 | 88.92 | 88.06 | 88.06 | 16.0K |
| 08:22 | 88.06 | 88.06 | 88.06 | 88.06 | 6.7K |
| 08:26 | 87.80 | 87.80 | 87.80 | 87.80 | 0.7K |
| 08:27 | 87.80 | 87.80 | 87.80 | 87.80 | 0.0K |
| 08:30 | 88.57 | 88.57 | 87.52 | 87.52 | 5.0K |
| 08:36 | 89.40 | 89.40 | 85.80 | 85.80 | 152.2K |
| 08:37 | 86.80 | 86.80 | 85.80 | 86.20 | 41.1K |
| 08:38 | 85.67 | 86.11 | 85.67 | 86.11 | 8.0K |
| 08:39 | 86.73 | 86.73 | 86.73 | 86.73 | 0.0K |
| 08:41 | 86.00 | 86.80 | 86.00 | 86.80 | 5.1K |
| 08:42 | 86.22 | 86.80 | 86.22 | 86.80 | 121.9K |
| 08:46 | 86.78 | 86.78 | 86.78 | 86.78 | 12.0K |
| 08:48 | 86.20 | 86.20 | 86.20 | 86.20 | 1.8K |
| 08:50 | 86.60 | 86.60 | 86.20 | 86.20 | 29.5K |
| 08:51 | 86.20 | 86.20 | 86.20 | 86.20 | 1.3K |
| 08:52 | 86.00 | 86.00 | 86.00 | 86.00 | 0.0K |
| 08:53 | 86.00 | 86.20 | 86.00 | 86.20 | 17.5K |
| 08:54 | 86.00 | 86.15 | 86.00 | 86.00 | 31.4K |
| 08:56 | 86.00 | 86.00 | 85.99 | 85.99 | 56.0K |
| 08:57 | 85.70 | 86.00 | 85.70 | 86.00 | 1.5K |
| 09:01 | 85.62 | 85.72 | 85.62 | 85.72 | 53.4K |
| 09:02 | 86.00 | 86.00 | 86.00 | 86.00 | 48.8K |
| 09:03 | 86.00 | 86.00 | 86.00 | 86.00 | 33.6K |
| 09:05 | 86.12 | 86.12 | 86.12 | 86.12 | 4.7K |
| 09:06 | 86.05 | 86.05 | 86.05 | 86.05 | 1.0K |
| 09:07 | 86.05 | 86.05 | 86.05 | 86.05 | 0.4K |
| 09:09 | 86.33 | 86.33 | 86.33 | 86.33 | 0.0K |
| 09:11 | 86.12 | 86.12 | 86.12 | 86.12 | 12.8K |
| 09:16 | 85.80 | 85.80 | 85.60 | 85.60 | 30.3K |
| 09:17 | 85.40 | 85.40 | 85.40 | 85.40 | 9.9K |
| 09:19 | 85.30 | 85.30 | 85.30 | 85.30 | 27.2K |
| 09:21 | 85.54 | 85.54 | 85.40 | 85.40 | 35.5K |
| 09:22 | 85.30 | 85.30 | 85.30 | 85.30 | 15.0K |
| 09:23 | 85.40 | 85.40 | 85.00 | 85.00 | 50.2K |
| 09:24 | 85.40 | 85.40 | 85.40 | 85.40 | 0.0K |
| 09:25 | 85.19 | 85.19 | 85.19 | 85.19 | 2.0K |
| 09:27 | 84.91 | 85.09 | 84.91 | 85.09 | 3.2K |
| 09:28 | 85.10 | 85.10 | 85.10 | 85.10 | 0.9K |
| 09:32 | 84.60 | 84.60 | 84.60 | 84.60 | 0.2K |
| 09:33 | 85.22 | 85.22 | 85.22 | 85.22 | 26.2K |
| 09:37 | 85.80 | 87.00 | 85.80 | 87.00 | 377.7K |
| 09:38 | 86.63 | 86.63 | 86.63 | 86.63 | 25.5K |
| 09:41 | 85.60 | 85.70 | 85.60 | 85.70 | 95.8K |
| 09:43 | 85.79 | 85.79 | 85.79 | 85.79 | 0.5K |
| 09:45 | 85.50 | 85.76 | 85.50 | 85.76 | 3.8K |
| 09:48 | 85.70 | 85.70 | 85.70 | 85.70 | 10.5K |
| 09:50 | 85.37 | 85.37 | 85.37 | 85.37 | 13.0K |
| 09:52 | 85.00 | 85.00 | 85.00 | 85.00 | 0.1K |
| 09:53 | 85.70 | 85.70 | 85.70 | 85.70 | 40.7K |
| 09:55 | 85.78 | 85.78 | 85.78 | 85.78 | 0.0K |
| 09:57 | 85.11 | 85.11 | 85.11 | 85.11 | 37.7K |
| 09:58 | 85.36 | 85.36 | 85.36 | 85.36 | 10.0K |
| 09:59 | 85.74 | 85.74 | 85.33 | 85.33 | 0.6K |
| 10:00 | 85.36 | 85.36 | 85.36 | 85.36 | 10.0K |
| 10:02 | 85.74 | 85.74 | 85.74 | 85.74 | 0.6K |
| 10:03 | 85.00 | 85.10 | 85.00 | 85.00 | 271.0K |
| 10:04 | 84.84 | 85.00 | 84.84 | 85.00 | 1.3K |
| 10:05 | 84.84 | 84.84 | 84.84 | 84.84 | 5.9K |
| 10:11 | 84.82 | 84.82 | 84.82 | 84.82 | 3.0K |
| 10:12 | 85.00 | 85.00 | 85.00 | 85.00 | 0.0K |
| 10:15 | 84.82 | 84.82 | 84.82 | 84.82 | 2.0K |
| 10:16 | 84.60 | 84.60 | 84.60 | 84.60 | 0.1K |
| 10:17 | 84.75 | 84.75 | 84.75 | 84.75 | 0.7K |
| 10:21 | 84.82 | 84.82 | 84.75 | 84.75 | 5.8K |
| 10:22 | 84.75 | 84.75 | 84.75 | 84.75 | 5.0K |
| 10:23 | 85.00 | 85.00 | 85.00 | 85.00 | 15.5K |
| 10:25 | 84.66 | 84.66 | 84.66 | 84.66 | 1.1K |
| 10:26 | 84.80 | 84.80 | 84.80 | 84.80 | 23.6K |
| 10:27 | 84.78 | 84.78 | 84.78 | 84.78 | 2.4K |
| 10:28 | 84.65 | 84.80 | 84.65 | 84.80 | 10.1K |
| 10:29 | 84.40 | 84.40 | 84.40 | 84.40 | 241.4K |
| 10:30 | 85.20 | 85.20 | 85.00 | 85.00 | 98.4K |
| 10:38 | 85.00 | 85.00 | 85.00 | 85.00 | 53.8K |
| 10:39 | 84.90 | 84.90 | 84.90 | 84.90 | 3.6K |
| 10:40 | 84.90 | 84.90 | 84.90 | 84.90 | 10.2K |
| 10:42 | 85.00 | 85.00 | 85.00 | 85.00 | 7.8K |
| 10:47 | 85.00 | 85.00 | 85.00 | 85.00 | 0.0K |
| 10:49 | 84.97 | 84.97 | 84.97 | 84.97 | 33.6K |
| 10:53 | 84.94 | 84.94 | 84.94 | 84.94 | 0.4K |
| 10:56 | 84.90 | 84.90 | 84.90 | 84.90 | 6.0K |
| 10:57 | 84.90 | 84.97 | 84.90 | 84.97 | 8.0K |
| 11:01 | 84.80 | 85.56 | 84.80 | 85.56 | 3.9K |
| 11:03 | 85.00 | 85.00 | 85.00 | 85.00 | 0.6K |
| 11:08 | 84.80 | 86.20 | 84.80 | 86.20 | 38.5K |
| 11:09 | 85.00 | 85.00 | 84.40 | 84.40 | 7.4K |
| 11:10 | 84.80 | 84.80 | 84.80 | 84.80 | 0.0K |
| 11:14 | 84.80 | 84.80 | 84.80 | 84.80 | 132.0K |
| 11:19 | 84.80 | 84.80 | 84.60 | 84.60 | 2.1K |
| 11:22 | 84.40 | 84.40 | 84.40 | 84.40 | 11.6K |
| 11:23 | 84.40 | 84.40 | 84.40 | 84.40 | 10.5K |
| 11:28 | 84.00 | 84.00 | 83.80 | 83.80 | 244.0K |
| 11:30 | 84.20 | 84.20 | 83.60 | 83.63 | 18.5K |
| 11:31 | 83.61 | 83.61 | 83.61 | 83.61 | 4.8K |
| 11:33 | 83.96 | 84.00 | 83.96 | 84.00 | 4.8K |
| 11:34 | 84.20 | 84.20 | 84.11 | 84.11 | 19.0K |
| 11:35 | 83.78 | 83.78 | 83.78 | 83.78 | 3.5K |
| 11:36 | 83.78 | 83.78 | 83.73 | 83.73 | 15.8K |
| 11:37 | 84.23 | 84.23 | 84.23 | 84.23 | 1.4K |
| 11:38 | 84.00 | 84.00 | 83.60 | 83.60 | 5.7K |
| 11:39 | 83.90 | 83.90 | 83.90 | 83.90 | 1.8K |
| 11:41 | 83.90 | 83.90 | 83.90 | 83.90 | 3.0K |
| 11:42 | 83.91 | 83.91 | 83.91 | 83.91 | 19.8K |
| 11:46 | 83.60 | 83.60 | 83.60 | 83.60 | 0.7K |
| 11:47 | 83.60 | 83.91 | 83.60 | 83.88 | 16.6K |
| 11:49 | 83.62 | 84.00 | 83.60 | 84.00 | 43.7K |
| 11:52 | 84.00 | 84.00 | 84.00 | 84.00 | 0.6K |
| 11:54 | 84.12 | 84.12 | 84.12 | 84.12 | 3.6K |
| 11:55 | 83.60 | 83.60 | 83.60 | 83.60 | 0.0K |
| 11:56 | 84.00 | 84.20 | 83.60 | 84.20 | 33.0K |
| 11:57 | 84.20 | 84.20 | 83.80 | 83.80 | 22.6K |
| 11:59 | 84.00 | 84.20 | 84.00 | 84.20 | 3.0K |
| 12:00 | 84.02 | 84.02 | 83.80 | 83.80 | 5.7K |
| 12:02 | 84.20 | 84.20 | 83.82 | 83.82 | 6.3K |
| 12:09 | 84.40 | 84.40 | 84.00 | 84.00 | 0.1K |
| 12:11 | 84.34 | 84.34 | 84.34 | 84.34 | 3.0K |
| 12:12 | 84.40 | 84.40 | 84.40 | 84.40 | 0.1K |
| 12:13 | 84.40 | 84.40 | 84.00 | 84.00 | 4.5K |
| 12:14 | 83.80 | 83.80 | 83.80 | 83.80 | 3.7K |
| 12:15 | 83.96 | 83.96 | 83.96 | 83.96 | 1.2K |
| 12:18 | 83.80 | 83.80 | 83.80 | 83.80 | 5.2K |
| 12:19 | 84.40 | 84.60 | 84.20 | 84.20 | 79.7K |
| 12:21 | 84.60 | 84.60 | 84.60 | 84.60 | 8.5K |
| 12:24 | 84.60 | 84.60 | 84.60 | 84.60 | 0.0K |
| 12:29 | 84.76 | 84.76 | 84.76 | 84.76 | 0.1K |
| 12:35 | 84.76 | 84.76 | 84.76 | 84.76 | 5.0K |
| 12:36 | 84.76 | 84.76 | 84.76 | 84.76 | 9.4K |
| 12:38 | 84.76 | 84.76 | 84.76 | 84.76 | 0.6K |
| 12:40 | 84.76 | 84.76 | 84.75 | 84.75 | 3.5K |
| 12:43 | 84.80 | 84.80 | 84.80 | 84.80 | 46.6K |
| 12:46 | 84.63 | 84.63 | 84.63 | 84.63 | 64.5K |
| 12:49 | 84.75 | 84.75 | 84.75 | 84.75 | 2.3K |
| 12:54 | 84.75 | 84.75 | 84.75 | 84.75 | 3.1K |
| 12:55 | 84.60 | 84.60 | 84.60 | 84.60 | 5.1K |
| 12:56 | 84.80 | 84.92 | 84.80 | 84.92 | 40.4K |
| 12:58 | 84.88 | 84.88 | 84.88 | 84.88 | 3.5K |
| 13:02 | 84.92 | 84.92 | 84.92 | 84.92 | 21.2K |
| 13:04 | 84.80 | 84.80 | 84.80 | 84.80 | 83.4K |
| 13:08 | 84.63 | 84.63 | 84.63 | 84.63 | 1.2K |
| 13:09 | 84.80 | 84.80 | 84.80 | 84.80 | 0.0K |
| 13:15 | 84.80 | 84.80 | 84.71 | 84.71 | 44.3K |
| 13:19 | 84.80 | 84.80 | 84.80 | 84.80 | 0.0K |
| 13:25 | 84.71 | 84.71 | 84.71 | 84.71 | 13.0K |
| 13:28 | 84.70 | 84.70 | 84.70 | 84.70 | 0.7K |
| 13:31 | 84.40 | 84.40 | 84.40 | 84.40 | 0.7K |
| 13:32 | 84.80 | 84.80 | 84.80 | 84.80 | 40.0K |
| 13:33 | 84.80 | 84.80 | 84.80 | 84.80 | 0.0K |
| 13:34 | 84.70 | 84.70 | 84.70 | 84.70 | 0.2K |
| 13:40 | 84.80 | 84.80 | 84.80 | 84.80 | 11.0K |
| 13:45 | 84.70 | 84.70 | 84.70 | 84.70 | 0.2K |
| 13:46 | 84.70 | 84.70 | 84.40 | 84.40 | 1.6K |
| 13:47 | 84.50 | 84.50 | 84.50 | 84.50 | 1.2K |
| 13:53 | 84.40 | 84.40 | 84.40 | 84.40 | 5.0K |
| 13:56 | 84.20 | 84.40 | 84.20 | 84.40 | 4.3K |
| 13:59 | 84.20 | 84.30 | 84.20 | 84.30 | 4.8K |
| 14:01 | 84.30 | 84.30 | 84.30 | 84.30 | 6.1K |
| 14:02 | 84.30 | 84.30 | 84.30 | 84.30 | 25.0K |
| 14:06 | 84.29 | 84.40 | 84.29 | 84.40 | 11.8K |
| 14:08 | 84.28 | 84.28 | 84.28 | 84.28 | 53.0K |
| 14:11 | 84.40 | 84.40 | 84.40 | 84.40 | 0.0K |
| 14:12 | 84.40 | 84.40 | 84.40 | 84.40 | 1.7K |
| 14:14 | 84.35 | 84.40 | 84.35 | 84.40 | 6.9K |
| 14:15 | 84.40 | 84.40 | 84.40 | 84.40 | 3.5K |
| 14:16 | 84.40 | 84.40 | 84.40 | 84.40 | 6.3K |
| 14:20 | 84.20 | 84.40 | 84.20 | 84.40 | 3.0K |
| 14:21 | 84.40 | 84.40 | 84.40 | 84.40 | 0.0K |
| 14:22 | 84.30 | 84.30 | 84.30 | 84.30 | 1.5K |
| 14:24 | 84.30 | 84.40 | 84.30 | 84.40 | 22.8K |
| 14:25 | 84.40 | 84.40 | 84.40 | 84.40 | 3.9K |
| 14:26 | 84.20 | 84.30 | 84.20 | 84.30 | 2.0K |
| 14:31 | 84.40 | 84.40 | 84.40 | 84.40 | 11.4K |
| 14:33 | 84.20 | 84.20 | 84.20 | 84.20 | 3.3K |
| 14:34 | 84.40 | 84.40 | 84.40 | 84.40 | 0.8K |
| 14:36 | 84.40 | 84.40 | 84.40 | 84.40 | 0.9K |
| 14:37 | 84.40 | 84.40 | 84.40 | 84.40 | 1.7K |
| 14:38 | 84.40 | 84.40 | 84.40 | 84.40 | 7.9K |
| 14:39 | 84.40 | 84.40 | 84.40 | 84.40 | 1.7K |
| 14:40 | 84.40 | 84.40 | 84.40 | 84.40 | 0.0K |
| 14:44 | 84.40 | 84.40 | 84.20 | 84.20 | 3.1K |
| 14:48 | 84.40 | 84.40 | 84.40 | 84.40 | 6.3K |
| 14:50 | 84.40 | 84.40 | 84.40 | 84.40 | 1.5K |
| 14:51 | 84.28 | 84.28 | 84.28 | 84.28 | 0.0K |
| 14:52 | 84.35 | 84.35 | 84.35 | 84.35 | 1.8K |
| 14:55 | 84.35 | 84.35 | 84.35 | 84.35 | 0.9K |
| 14:56 | 84.40 | 84.40 | 84.40 | 84.40 | 9.0K |
| 14:57 | 84.40 | 84.40 | 84.40 | 84.40 | 21.1K |
| 14:59 | 84.40 | 84.40 | 84.40 | 84.40 | 21.1K |
| 15:00 | 84.40 | 85.00 | 84.40 | 85.00 | 105.9K |
| 15:01 | 84.86 | 86.00 | 84.86 | 86.00 | 265.4K |
| 15:02 | 84.40 | 84.40 | 84.40 | 84.40 | 156.2K |
| 15:03 | 84.40 | 84.40 | 84.40 | 84.40 | 1.7K |
| 15:04 | 84.20 | 84.40 | 84.20 | 84.35 | 1.5K |
| 15:05 | 84.35 | 84.35 | 84.35 | 84.35 | 10.0K |
| 15:08 | 84.20 | 84.20 | 84.20 | 84.20 | 20.2K |
| 15:12 | 84.40 | 84.40 | 84.40 | 84.40 | 18.2K |
| 15:14 | 84.40 | 84.40 | 84.40 | 84.40 | 3.3K |
| 15:16 | 86.60 | 86.60 | 86.60 | 86.60 | 13.4K |
| 15:18 | 84.40 | 84.40 | 84.40 | 84.40 | 0.9K |
| 15:20 | 84.40 | 84.40 | 84.40 | 84.40 | 2.6K |
| 15:22 | 84.40 | 84.40 | 84.25 | 84.25 | 3.6K |
| 15:23 | 84.40 | 84.40 | 84.40 | 84.40 | 1.0K |
| 15:24 | 84.35 | 84.35 | 84.35 | 84.35 | 1.1K |
| 15:26 | 84.40 | 84.40 | 84.40 | 84.40 | 3.4K |
| 15:27 | 84.40 | 84.40 | 84.40 | 84.40 | 1.8K |
| 15:30 | 84.40 | 84.40 | 84.25 | 84.25 | 7.9K |
| 15:32 | 84.40 | 84.40 | 84.40 | 84.40 | 0.9K |
| 15:33 | 84.40 | 84.40 | 84.40 | 84.40 | 15.3K |
| 15:35 | 84.35 | 84.35 | 84.35 | 84.35 | 13.6K |
| 15:36 | 84.40 | 84.40 | 84.40 | 84.40 | 1.7K |
| 15:37 | 84.40 | 84.40 | 84.35 | 84.40 | 29.3K |
| 15:38 | 84.38 | 84.40 | 84.38 | 84.40 | 6.5K |
| 15:39 | 84.40 | 84.40 | 84.40 | 84.40 | 6.9K |
| 15:40 | 84.40 | 84.40 | 84.35 | 84.40 | 14.3K |
| 15:41 | 84.27 | 84.40 | 84.27 | 84.40 | 5.9K |
| 15:42 | 84.60 | 84.60 | 84.60 | 84.60 | 15.5K |
| 15:43 | 85.00 | 85.00 | 85.00 | 85.00 | 1.1K |
| 15:44 | 85.00 | 85.60 | 85.00 | 85.20 | 5.1K |
| 15:45 | 85.00 | 85.00 | 85.00 | 85.00 | 4.2K |
| 15:46 | 84.85 | 84.85 | 84.85 | 84.85 | 0.2K |
| 15:47 | 85.31 | 85.31 | 85.31 | 85.31 | 1.2K |
| 15:54 | 85.31 | 85.31 | 85.31 | 85.31 | 2.3K |
| 15:58 | 85.60 | 85.60 | 85.60 | 85.60 | 6.8K |
| 16:02 | 85.40 | 85.40 | 85.40 | 85.40 | 0.0K |
| 16:03 | 85.22 | 85.22 | 85.22 | 85.22 | 15.0K |
| 16:04 | 85.46 | 85.46 | 85.46 | 85.46 | 2.3K |
| 16:08 | 85.26 | 85.26 | 85.26 | 85.26 | 0.0K |
| 16:11 | 85.26 | 85.26 | 85.26 | 85.26 | 0.0K |
| 16:12 | 85.03 | 85.03 | 85.03 | 85.03 | 3.4K |
| 16:13 | 85.40 | 85.40 | 85.40 | 85.40 | 0.3K |
| 16:15 | 85.03 | 85.03 | 85.03 | 85.03 | 1.0K |
| 16:17 | 85.03 | 85.40 | 85.03 | 85.20 | 29.7K |
| 16:18 | 85.37 | 85.37 | 85.18 | 85.18 | 0.6K |
| 16:19 | 85.18 | 85.18 | 85.18 | 85.18 | 0.0K |
| 16:20 | 85.18 | 85.40 | 85.18 | 85.40 | 20.0K |
| 16:21 | 85.26 | 85.40 | 85.26 | 85.40 | 6.4K |
| 16:23 | 85.20 | 85.20 | 85.20 | 85.20 | 4.8K |
| 16:24 | 85.21 | 85.21 | 85.21 | 85.21 | 3.1K |
| 16:25 | 85.40 | 85.40 | 85.40 | 85.40 | 49.6K |
| 16:26 | 85.40 | 85.40 | 85.32 | 85.32 | 3.1K |
| 16:27 | 85.40 | 85.40 | 85.40 | 85.40 | 0.0K |
| 16:28 | 85.40 | 85.40 | 85.40 | 85.40 | 1.7K |
| 16:29 | 85.40 | 85.40 | 85.40 | 85.40 | 11.4K |
| 16:35 | 85.80 | 85.80 | 85.80 | 85.80 | 577.4K |