100.83
Last Update: 2025-09-30
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:30 | 116.50 | 116.50 | 115.01 | 115.67 | 11.5K |
09:31 | 115.67 | 115.85 | 115.67 | 115.85 | 5.1K |
09:32 | 114.64 | 114.73 | 114.42 | 114.42 | 3.2K |
09:33 | 114.40 | 114.40 | 114.40 | 114.40 | 0.3K |
09:35 | 115.15 | 115.15 | 115.15 | 115.15 | 0.2K |
09:36 | 115.44 | 115.44 | 115.44 | 115.44 | 0.5K |
09:38 | 115.52 | 115.52 | 115.52 | 115.52 | 1.7K |
09:40 | 115.10 | 115.10 | 114.90 | 114.90 | 1.2K |
09:42 | 113.80 | 113.80 | 113.80 | 113.80 | 0.7K |
09:43 | 114.01 | 114.01 | 114.01 | 114.01 | 0.6K |
09:46 | 113.01 | 113.01 | 113.01 | 113.01 | 17.4K |
09:47 | 113.19 | 113.19 | 113.17 | 113.17 | 1.1K |
09:48 | 113.03 | 113.03 | 113.03 | 113.03 | 1.2K |
09:49 | 113.25 | 113.25 | 113.00 | 113.00 | 0.9K |
09:50 | 112.91 | 113.06 | 112.24 | 113.06 | 5.1K |
09:51 | 112.89 | 112.89 | 112.72 | 112.72 | 2.1K |
09:54 | 113.42 | 113.42 | 113.42 | 113.42 | 0.3K |
09:56 | 113.10 | 113.15 | 113.10 | 113.15 | 0.7K |
09:57 | 113.51 | 113.51 | 113.16 | 113.16 | 1.0K |
09:59 | 113.15 | 113.15 | 113.00 | 113.00 | 0.5K |
10:00 | 112.81 | 112.81 | 112.81 | 112.81 | 1.3K |
10:01 | 112.64 | 112.64 | 112.64 | 112.64 | 0.4K |
10:03 | 112.91 | 113.07 | 112.91 | 113.07 | 2.0K |
10:05 | 113.17 | 113.62 | 112.96 | 113.62 | 1.5K |
10:06 | 113.39 | 113.39 | 113.17 | 113.17 | 2.1K |
10:09 | 113.85 | 113.91 | 113.85 | 113.91 | 1.7K |
10:10 | 113.91 | 113.91 | 113.91 | 113.91 | 0.6K |
10:13 | 113.98 | 113.98 | 113.98 | 113.98 | 1.4K |
10:15 | 113.89 | 113.89 | 113.89 | 113.89 | 0.5K |
10:16 | 114.13 | 114.13 | 114.13 | 114.13 | 0.6K |
10:17 | 114.18 | 114.18 | 114.18 | 114.18 | 0.5K |
10:18 | 114.08 | 114.08 | 114.08 | 114.08 | 1.8K |
10:19 | 114.13 | 114.13 | 114.02 | 114.02 | 0.5K |
10:20 | 114.05 | 114.30 | 114.05 | 114.30 | 2.2K |
10:21 | 114.35 | 114.39 | 114.35 | 114.39 | 1.6K |
10:23 | 114.22 | 114.22 | 114.22 | 114.22 | 0.4K |
10:24 | 114.22 | 114.22 | 114.22 | 114.22 | 0.4K |
10:25 | 114.32 | 114.32 | 114.32 | 114.32 | 0.2K |
10:26 | 114.31 | 114.31 | 114.31 | 114.31 | 1.7K |
10:28 | 114.45 | 114.45 | 114.45 | 114.45 | 0.5K |
10:30 | 114.44 | 114.52 | 114.44 | 114.52 | 2.1K |
10:32 | 114.38 | 114.38 | 114.38 | 114.38 | 2.2K |
10:35 | 114.35 | 114.35 | 114.35 | 114.35 | 1.4K |
10:36 | 114.46 | 114.46 | 114.46 | 114.46 | 0.8K |
10:39 | 114.21 | 114.21 | 114.21 | 114.21 | 1.3K |
10:40 | 113.99 | 113.99 | 113.99 | 113.99 | 0.2K |
10:41 | 113.98 | 113.98 | 113.98 | 113.98 | 0.9K |
10:42 | 114.01 | 114.01 | 114.01 | 114.01 | 0.5K |
10:43 | 113.78 | 113.78 | 113.78 | 113.78 | 0.7K |
10:44 | 113.66 | 113.66 | 113.66 | 113.66 | 0.3K |
10:45 | 113.89 | 113.89 | 113.89 | 113.89 | 0.7K |
10:49 | 113.96 | 113.96 | 113.92 | 113.92 | 1.3K |
10:51 | 113.72 | 113.72 | 113.72 | 113.72 | 1.9K |
10:55 | 113.86 | 113.86 | 113.86 | 113.86 | 0.2K |
10:56 | 113.94 | 113.94 | 113.94 | 113.94 | 0.6K |
10:58 | 113.90 | 113.90 | 113.90 | 113.90 | 0.3K |
11:00 | 113.80 | 113.80 | 113.75 | 113.78 | 1.0K |
11:01 | 113.73 | 113.73 | 113.73 | 113.73 | 1.3K |
11:05 | 113.87 | 113.87 | 113.87 | 113.87 | 0.2K |
11:06 | 113.93 | 113.93 | 113.93 | 113.93 | 0.6K |
11:07 | 113.92 | 113.92 | 113.92 | 113.92 | 0.8K |
11:08 | 113.86 | 113.86 | 113.86 | 113.86 | 1.2K |
11:10 | 113.65 | 113.65 | 113.65 | 113.65 | 2.2K |
11:11 | 113.71 | 113.71 | 113.71 | 113.71 | 0.1K |
11:12 | 113.81 | 113.81 | 113.76 | 113.76 | 0.5K |
11:13 | 113.70 | 113.70 | 113.70 | 113.70 | 0.2K |
11:14 | 113.83 | 113.83 | 113.76 | 113.76 | 0.8K |
11:15 | 113.85 | 113.85 | 113.81 | 113.81 | 0.3K |
11:16 | 113.71 | 113.71 | 113.71 | 113.71 | 1.7K |
11:21 | 113.51 | 113.51 | 113.51 | 113.51 | 1.1K |
11:22 | 113.53 | 113.53 | 113.53 | 113.53 | 1.4K |
11:23 | 113.47 | 113.58 | 113.47 | 113.58 | 1.3K |
11:26 | 113.79 | 113.82 | 113.79 | 113.82 | 2.2K |
11:32 | 113.86 | 113.86 | 113.86 | 113.86 | 1.9K |
11:35 | 113.89 | 113.89 | 113.89 | 113.89 | 0.3K |
11:36 | 113.87 | 113.87 | 113.87 | 113.87 | 0.2K |
11:38 | 114.16 | 114.21 | 114.06 | 114.21 | 3.5K |
11:43 | 114.30 | 114.30 | 114.30 | 114.30 | 1.1K |
11:51 | 114.42 | 114.42 | 114.42 | 114.42 | 0.3K |
11:52 | 114.36 | 114.40 | 114.36 | 114.40 | 0.4K |
11:53 | 114.53 | 114.53 | 114.53 | 114.53 | 0.8K |
11:56 | 114.33 | 114.34 | 114.33 | 114.34 | 0.4K |
11:57 | 114.23 | 114.23 | 114.23 | 114.23 | 0.3K |
11:58 | 114.43 | 114.43 | 114.43 | 114.43 | 0.8K |
11:59 | 114.67 | 114.81 | 114.67 | 114.81 | 2.7K |
12:00 | 114.80 | 114.84 | 114.80 | 114.80 | 1.1K |
12:01 | 114.80 | 114.80 | 114.80 | 114.80 | 0.8K |
12:04 | 114.71 | 114.71 | 114.71 | 114.71 | 0.7K |
12:06 | 114.88 | 115.05 | 114.88 | 115.05 | 2.5K |
12:08 | 114.68 | 114.68 | 114.67 | 114.67 | 3.9K |
12:20 | 114.47 | 114.47 | 114.47 | 114.47 | 0.3K |
12:21 | 114.79 | 114.79 | 114.79 | 114.79 | 3.1K |
12:25 | 114.67 | 114.67 | 114.67 | 114.67 | 0.2K |
12:26 | 114.74 | 114.74 | 114.74 | 114.74 | 0.5K |
12:28 | 114.53 | 114.53 | 114.53 | 114.53 | 3.3K |
12:34 | 114.49 | 114.49 | 114.49 | 114.49 | 2.1K |
12:40 | 114.18 | 114.18 | 114.18 | 114.18 | 1.5K |
12:44 | 114.06 | 114.15 | 114.06 | 114.15 | 1.5K |
12:47 | 114.25 | 114.25 | 114.25 | 114.25 | 0.3K |
12:50 | 114.16 | 114.16 | 114.16 | 114.16 | 1.3K |
12:53 | 113.99 | 113.99 | 113.99 | 113.99 | 1.0K |
12:55 | 113.84 | 113.84 | 113.84 | 113.84 | 1.3K |
13:00 | 113.78 | 113.78 | 113.78 | 113.78 | 0.3K |
13:01 | 113.81 | 113.81 | 113.81 | 113.81 | 1.5K |
13:06 | 113.58 | 113.64 | 113.58 | 113.64 | 1.7K |
13:08 | 113.65 | 113.95 | 113.65 | 113.95 | 3.0K |
13:11 | 113.86 | 113.86 | 113.85 | 113.85 | 1.9K |
13:17 | 113.91 | 113.93 | 113.91 | 113.93 | 0.7K |
13:20 | 113.77 | 113.77 | 113.75 | 113.75 | 0.5K |
13:21 | 113.95 | 113.95 | 113.95 | 113.95 | 0.5K |
13:22 | 113.98 | 113.99 | 113.87 | 113.87 | 2.1K |
13:23 | 113.76 | 113.76 | 113.76 | 113.76 | 1.9K |
13:27 | 113.47 | 113.47 | 113.47 | 113.47 | 1.9K |
13:34 | 113.72 | 113.72 | 113.50 | 113.55 | 4.6K |
13:35 | 113.50 | 113.50 | 113.40 | 113.40 | 0.6K |
13:36 | 113.32 | 113.32 | 113.32 | 113.32 | 1.0K |
13:37 | 113.14 | 113.48 | 113.14 | 113.48 | 0.3K |
13:38 | 113.16 | 113.16 | 113.14 | 113.14 | 0.5K |
13:39 | 113.39 | 113.39 | 113.16 | 113.16 | 0.3K |
13:40 | 113.39 | 113.39 | 113.13 | 113.13 | 1.2K |
13:41 | 113.35 | 113.35 | 113.35 | 113.35 | 0.3K |
13:42 | 113.43 | 113.74 | 113.42 | 113.74 | 3.1K |
13:43 | 113.74 | 113.74 | 113.74 | 113.74 | 0.8K |
13:44 | 113.62 | 113.62 | 113.62 | 113.62 | 1.0K |
13:45 | 113.60 | 113.60 | 113.56 | 113.60 | 0.9K |
13:47 | 113.51 | 113.61 | 113.50 | 113.61 | 2.1K |
13:52 | 113.59 | 113.59 | 113.59 | 113.59 | 0.2K |
13:53 | 113.56 | 113.56 | 113.56 | 113.56 | 0.5K |
13:55 | 113.45 | 113.45 | 113.45 | 113.45 | 1.1K |
13:58 | 113.39 | 113.39 | 113.39 | 113.39 | 0.5K |
13:59 | 113.39 | 113.39 | 113.39 | 113.39 | 0.3K |
14:00 | 113.47 | 113.47 | 113.45 | 113.45 | 1.8K |
14:02 | 113.47 | 113.47 | 113.47 | 113.47 | 1.7K |
14:03 | 113.29 | 113.29 | 113.29 | 113.29 | 0.8K |
14:04 | 113.34 | 113.34 | 113.34 | 113.34 | 1.6K |
14:06 | 113.35 | 113.35 | 113.35 | 113.35 | 1.2K |
14:09 | 113.28 | 113.28 | 113.28 | 113.28 | 0.4K |
14:10 | 113.20 | 113.20 | 113.20 | 113.20 | 0.4K |
14:12 | 113.17 | 113.17 | 113.17 | 113.17 | 2.6K |
14:15 | 112.92 | 112.92 | 112.92 | 112.92 | 0.6K |
14:16 | 113.05 | 113.05 | 113.05 | 113.05 | 1.1K |
14:22 | 113.07 | 113.07 | 113.07 | 113.07 | 1.2K |
14:23 | 113.07 | 113.07 | 113.07 | 113.07 | 4.2K |
14:24 | 113.08 | 113.08 | 113.08 | 113.08 | 1.2K |
14:25 | 113.20 | 113.51 | 113.20 | 113.51 | 2.4K |
14:26 | 113.44 | 113.44 | 113.44 | 113.44 | 0.3K |
14:27 | 113.70 | 113.70 | 113.70 | 113.70 | 1.0K |
14:28 | 113.63 | 113.63 | 113.60 | 113.60 | 1.4K |
14:30 | 113.56 | 113.56 | 113.56 | 113.56 | 0.3K |
14:31 | 113.71 | 113.71 | 113.70 | 113.70 | 0.8K |
14:32 | 113.65 | 113.65 | 113.65 | 113.65 | 1.5K |
14:35 | 113.78 | 113.78 | 113.78 | 113.78 | 1.3K |
14:37 | 113.75 | 113.75 | 113.75 | 113.75 | 0.6K |
14:38 | 113.65 | 113.65 | 113.65 | 113.65 | 1.3K |
14:42 | 113.70 | 113.78 | 113.70 | 113.78 | 1.4K |
14:44 | 113.84 | 113.84 | 113.81 | 113.81 | 1.4K |
14:45 | 113.83 | 113.83 | 113.81 | 113.81 | 0.7K |
14:46 | 113.81 | 113.81 | 113.81 | 113.81 | 0.6K |
14:47 | 113.78 | 113.82 | 113.78 | 113.82 | 2.5K |
14:48 | 113.83 | 113.83 | 113.83 | 113.83 | 0.6K |
14:49 | 113.83 | 113.89 | 113.83 | 113.89 | 1.3K |
14:50 | 113.91 | 113.91 | 113.81 | 113.82 | 4.6K |
14:51 | 113.74 | 113.74 | 113.72 | 113.72 | 1.8K |
14:52 | 113.65 | 113.65 | 113.57 | 113.57 | 3.4K |
14:53 | 113.47 | 113.47 | 113.47 | 113.47 | 0.7K |
14:54 | 113.44 | 113.44 | 113.44 | 113.44 | 0.2K |
14:55 | 113.52 | 113.52 | 113.52 | 113.52 | 3.4K |
14:58 | 113.58 | 113.58 | 113.58 | 113.58 | 0.5K |
14:59 | 113.57 | 113.57 | 113.57 | 113.57 | 0.4K |
15:00 | 113.60 | 113.60 | 113.60 | 113.60 | 1.6K |
15:03 | 113.57 | 113.57 | 113.57 | 113.57 | 1.9K |
15:05 | 113.52 | 113.60 | 113.52 | 113.60 | 1.3K |
15:06 | 113.64 | 113.64 | 113.64 | 113.64 | 0.2K |
15:07 | 113.66 | 113.68 | 113.66 | 113.68 | 1.6K |
15:08 | 113.67 | 113.73 | 113.67 | 113.73 | 1.0K |
15:09 | 113.60 | 113.60 | 113.60 | 113.60 | 1.9K |
15:13 | 113.60 | 113.60 | 113.60 | 113.60 | 1.8K |
15:15 | 113.65 | 113.93 | 113.61 | 113.92 | 6.5K |
15:16 | 113.89 | 113.89 | 113.89 | 113.89 | 1.2K |
15:19 | 114.00 | 114.00 | 114.00 | 114.00 | 1.5K |
15:20 | 113.95 | 113.95 | 113.82 | 113.82 | 3.1K |
15:23 | 113.79 | 113.79 | 113.79 | 113.79 | 1.1K |
15:25 | 113.74 | 113.74 | 113.74 | 113.74 | 1.1K |
15:28 | 113.83 | 113.83 | 113.83 | 113.83 | 2.1K |
15:30 | 113.63 | 113.69 | 113.60 | 113.67 | 4.5K |
15:31 | 113.75 | 113.78 | 113.75 | 113.78 | 2.3K |
15:32 | 113.78 | 113.78 | 113.66 | 113.66 | 1.7K |
15:36 | 113.82 | 113.82 | 113.82 | 113.82 | 1.1K |
15:37 | 113.77 | 113.80 | 113.73 | 113.73 | 3.2K |
15:38 | 113.72 | 113.72 | 113.53 | 113.53 | 2.7K |
15:39 | 113.40 | 113.60 | 113.40 | 113.60 | 1.7K |
15:40 | 113.60 | 113.66 | 113.60 | 113.66 | 2.1K |
15:41 | 113.67 | 113.69 | 113.67 | 113.69 | 2.1K |
15:42 | 113.67 | 113.67 | 113.41 | 113.41 | 3.8K |
15:46 | 113.61 | 113.61 | 113.61 | 113.61 | 1.8K |
15:47 | 113.56 | 113.79 | 113.56 | 113.79 | 4.5K |
15:48 | 113.92 | 113.92 | 113.92 | 113.92 | 1.8K |
15:49 | 113.95 | 113.95 | 113.95 | 113.95 | 0.7K |
15:50 | 113.90 | 113.93 | 113.85 | 113.91 | 6.2K |
15:51 | 113.87 | 113.87 | 113.86 | 113.86 | 4.1K |
15:52 | 113.86 | 113.86 | 113.78 | 113.78 | 5.9K |
15:53 | 113.45 | 113.63 | 113.45 | 113.63 | 3.0K |
15:54 | 113.51 | 113.51 | 113.51 | 113.51 | 0.8K |
15:55 | 113.68 | 113.84 | 113.68 | 113.84 | 5.3K |
15:56 | 113.84 | 113.94 | 113.84 | 113.93 | 8.3K |
15:57 | 113.95 | 113.99 | 113.95 | 113.95 | 2.2K |
15:58 | 113.96 | 113.96 | 113.84 | 113.87 | 22.6K |
15:59 | 113.82 | 113.82 | 113.65 | 113.79 | 82.5K |