100.83
Last Update: 2025-09-30
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:30 | 113.73 | 113.80 | 113.73 | 113.80 | 4.6K |
09:34 | 114.99 | 114.99 | 114.99 | 114.99 | 0.6K |
09:35 | 114.66 | 114.66 | 114.66 | 114.66 | 2.3K |
09:38 | 114.65 | 114.65 | 114.65 | 114.65 | 2.8K |
09:41 | 114.65 | 114.65 | 113.98 | 113.98 | 4.6K |
09:43 | 114.13 | 114.13 | 114.13 | 114.13 | 1.5K |
09:54 | 114.98 | 114.98 | 114.98 | 114.98 | 1.1K |
09:57 | 114.88 | 114.88 | 113.97 | 113.97 | 0.7K |
09:58 | 114.94 | 114.94 | 114.94 | 114.94 | 1.1K |
09:59 | 114.99 | 114.99 | 114.99 | 114.99 | 0.7K |
10:00 | 114.89 | 114.89 | 114.89 | 114.89 | 0.4K |
10:01 | 114.92 | 115.28 | 114.92 | 115.28 | 2.9K |
10:03 | 115.01 | 115.01 | 115.01 | 115.01 | 1.5K |
10:07 | 114.38 | 114.38 | 114.38 | 114.38 | 3.7K |
10:11 | 114.61 | 114.61 | 114.61 | 114.61 | 0.7K |
10:15 | 114.73 | 114.73 | 114.73 | 114.73 | 0.4K |
10:16 | 114.58 | 114.58 | 114.47 | 114.47 | 2.4K |
10:17 | 114.48 | 114.49 | 114.48 | 114.49 | 1.1K |
10:18 | 114.57 | 114.84 | 114.57 | 114.84 | 3.0K |
10:19 | 114.84 | 114.84 | 114.84 | 114.84 | 1.6K |
10:20 | 114.84 | 114.84 | 114.84 | 114.84 | 0.5K |
10:21 | 114.79 | 114.79 | 114.79 | 114.79 | 1.4K |
10:25 | 114.74 | 114.82 | 114.74 | 114.82 | 0.9K |
10:27 | 114.90 | 114.90 | 114.90 | 114.90 | 0.1K |
10:28 | 114.98 | 115.01 | 114.98 | 115.01 | 0.4K |
10:29 | 114.81 | 114.81 | 114.76 | 114.76 | 0.9K |
10:31 | 114.81 | 114.81 | 114.81 | 114.81 | 0.8K |
10:32 | 115.03 | 115.03 | 115.03 | 115.03 | 0.5K |
10:34 | 114.99 | 114.99 | 114.99 | 114.99 | 0.7K |
10:35 | 114.87 | 114.87 | 114.87 | 114.87 | 0.5K |
10:36 | 114.88 | 114.88 | 114.88 | 114.88 | 0.9K |
10:37 | 114.84 | 114.84 | 114.84 | 114.84 | 0.2K |
10:38 | 114.87 | 114.87 | 114.87 | 114.87 | 0.6K |
10:40 | 114.87 | 114.90 | 114.81 | 114.90 | 1.6K |
10:41 | 114.88 | 114.88 | 114.88 | 114.88 | 2.8K |
10:43 | 114.90 | 114.90 | 114.86 | 114.86 | 0.4K |
10:44 | 114.83 | 114.83 | 114.78 | 114.78 | 0.3K |
10:45 | 114.71 | 114.71 | 114.71 | 114.71 | 1.1K |
10:46 | 114.57 | 114.57 | 114.57 | 114.57 | 0.7K |
10:47 | 114.60 | 114.60 | 114.50 | 114.50 | 1.3K |
10:48 | 114.53 | 114.53 | 114.53 | 114.53 | 0.4K |
10:50 | 114.44 | 114.44 | 114.44 | 114.44 | 0.9K |
10:53 | 114.44 | 114.44 | 114.44 | 114.44 | 0.3K |
10:54 | 114.51 | 114.51 | 114.51 | 114.51 | 0.4K |
10:55 | 114.43 | 114.43 | 114.43 | 114.43 | 2.0K |
11:01 | 114.32 | 114.32 | 114.32 | 114.32 | 0.6K |
11:02 | 114.37 | 114.37 | 114.37 | 114.37 | 1.2K |
11:04 | 114.59 | 114.59 | 114.59 | 114.59 | 0.5K |
11:05 | 114.33 | 114.39 | 114.33 | 114.39 | 3.4K |
11:09 | 114.48 | 114.48 | 114.48 | 114.48 | 0.3K |
11:10 | 114.48 | 114.48 | 114.48 | 114.48 | 0.3K |
11:11 | 114.48 | 114.48 | 114.48 | 114.48 | 0.4K |
11:13 | 114.59 | 114.59 | 114.59 | 114.59 | 1.4K |
11:14 | 114.55 | 114.59 | 114.55 | 114.59 | 5.6K |
11:15 | 114.54 | 114.54 | 114.54 | 114.54 | 0.7K |
11:16 | 114.45 | 114.45 | 114.39 | 114.39 | 3.0K |
11:17 | 114.41 | 114.41 | 114.41 | 114.41 | 1.2K |
11:20 | 114.44 | 114.44 | 114.44 | 114.44 | 0.1K |
11:21 | 114.42 | 114.42 | 114.42 | 114.42 | 2.0K |
11:23 | 114.49 | 114.49 | 114.48 | 114.48 | 1.0K |
11:24 | 114.58 | 114.58 | 114.58 | 114.58 | 1.1K |
11:26 | 115.00 | 115.20 | 115.00 | 115.20 | 10.7K |
11:27 | 115.16 | 115.20 | 115.16 | 115.20 | 0.6K |
11:29 | 115.15 | 115.15 | 115.15 | 115.15 | 1.6K |
11:30 | 115.11 | 115.11 | 115.11 | 115.11 | 0.6K |
11:32 | 115.10 | 115.10 | 115.10 | 115.10 | 0.3K |
11:33 | 115.20 | 115.20 | 115.12 | 115.12 | 0.7K |
11:34 | 115.10 | 115.10 | 115.10 | 115.10 | 0.5K |
11:35 | 115.10 | 115.10 | 115.10 | 115.10 | 1.1K |
11:38 | 115.12 | 115.12 | 115.12 | 115.12 | 0.3K |
11:39 | 115.11 | 115.12 | 115.11 | 115.12 | 0.5K |
11:40 | 114.80 | 114.80 | 114.80 | 114.80 | 7.3K |
11:42 | 114.80 | 114.80 | 114.79 | 114.79 | 0.7K |
11:46 | 114.78 | 114.78 | 114.78 | 114.78 | 0.8K |
11:48 | 114.78 | 114.78 | 114.78 | 114.78 | 0.7K |
11:51 | 114.77 | 114.77 | 114.77 | 114.77 | 0.2K |
11:52 | 114.79 | 114.82 | 114.79 | 114.82 | 1.2K |
11:53 | 114.84 | 114.84 | 114.72 | 114.72 | 0.9K |
11:54 | 114.91 | 114.91 | 114.87 | 114.87 | 0.6K |
11:55 | 114.86 | 114.86 | 114.86 | 114.86 | 0.5K |
11:57 | 114.80 | 114.80 | 114.77 | 114.77 | 2.2K |
11:59 | 114.76 | 114.76 | 114.74 | 114.74 | 0.9K |
12:02 | 114.75 | 114.75 | 114.75 | 114.75 | 0.1K |
12:04 | 114.81 | 114.81 | 114.81 | 114.81 | 1.1K |
12:11 | 114.67 | 114.67 | 114.67 | 114.67 | 0.1K |
12:12 | 114.66 | 114.66 | 114.66 | 114.66 | 0.3K |
12:13 | 114.60 | 114.60 | 114.60 | 114.60 | 0.6K |
12:14 | 114.54 | 114.54 | 114.54 | 114.54 | 1.9K |
12:16 | 114.56 | 114.56 | 114.56 | 114.56 | 0.4K |
12:17 | 114.55 | 114.55 | 114.55 | 114.55 | 0.3K |
12:18 | 114.71 | 114.71 | 114.71 | 114.71 | 3.6K |
12:25 | 114.71 | 114.71 | 114.67 | 114.67 | 0.4K |
12:27 | 114.97 | 114.97 | 114.97 | 114.96 | 1.1K |
12:30 | 114.97 | 114.97 | 114.97 | 114.97 | 0.2K |
12:31 | 114.76 | 114.76 | 114.76 | 114.76 | 1.3K |
12:37 | 114.85 | 114.85 | 114.78 | 114.78 | 2.8K |
12:40 | 114.63 | 114.63 | 114.63 | 114.63 | 0.6K |
12:41 | 114.61 | 114.61 | 114.61 | 114.61 | 0.3K |
12:43 | 114.57 | 114.57 | 114.57 | 114.57 | 0.6K |
12:46 | 114.59 | 114.59 | 114.59 | 114.59 | 0.8K |
12:47 | 114.59 | 114.59 | 114.59 | 114.59 | 0.5K |
12:50 | 114.56 | 114.56 | 114.56 | 114.56 | 3.0K |
12:54 | 114.75 | 114.75 | 114.75 | 114.75 | 1.2K |
12:57 | 114.58 | 114.58 | 114.58 | 114.58 | 2.0K |
13:02 | 114.55 | 114.55 | 114.55 | 114.55 | 0.8K |
13:03 | 114.43 | 114.44 | 114.43 | 114.44 | 1.2K |
13:05 | 114.53 | 114.53 | 114.53 | 114.53 | 3.6K |
13:10 | 114.72 | 114.72 | 114.60 | 114.60 | 0.5K |
13:14 | 114.59 | 114.75 | 114.59 | 114.75 | 0.6K |
13:15 | 114.65 | 114.65 | 114.65 | 114.65 | 0.1K |
13:16 | 114.60 | 114.60 | 114.60 | 114.60 | 0.8K |
13:17 | 114.60 | 114.60 | 114.60 | 114.60 | 0.3K |
13:18 | 114.61 | 114.61 | 114.60 | 114.60 | 1.5K |
13:19 | 114.74 | 114.74 | 114.60 | 114.70 | 1.6K |
13:20 | 114.61 | 114.61 | 114.61 | 114.61 | 0.7K |
13:22 | 114.60 | 114.60 | 114.60 | 114.60 | 0.8K |
13:23 | 114.36 | 114.36 | 114.36 | 114.36 | 0.2K |
13:24 | 114.50 | 114.50 | 114.50 | 114.50 | 1.0K |
13:25 | 114.48 | 114.48 | 114.48 | 114.48 | 1.4K |
13:30 | 114.52 | 114.76 | 114.52 | 114.58 | 2.8K |
13:31 | 114.58 | 114.58 | 114.58 | 114.58 | 0.4K |
13:32 | 114.58 | 114.58 | 114.58 | 114.58 | 0.9K |
13:34 | 114.59 | 114.59 | 114.59 | 114.59 | 0.2K |
13:35 | 114.58 | 114.61 | 114.58 | 114.61 | 1.2K |
13:40 | 114.61 | 114.61 | 114.61 | 114.61 | 0.1K |
13:41 | 114.36 | 114.36 | 114.27 | 114.27 | 2.4K |
13:42 | 114.27 | 114.27 | 114.27 | 114.27 | 0.8K |
13:47 | 114.34 | 114.36 | 114.33 | 114.33 | 2.7K |
13:48 | 114.30 | 114.37 | 114.30 | 114.37 | 2.2K |
13:50 | 114.48 | 114.48 | 114.48 | 114.48 | 1.5K |
13:54 | 114.48 | 114.48 | 114.45 | 114.45 | 0.6K |
13:57 | 114.35 | 114.35 | 114.34 | 114.34 | 0.7K |
13:58 | 114.32 | 114.32 | 114.27 | 114.27 | 1.1K |
13:59 | 114.27 | 114.27 | 114.22 | 114.22 | 2.3K |
14:00 | 114.15 | 114.15 | 114.15 | 114.15 | 1.6K |
14:02 | 114.19 | 114.19 | 114.19 | 114.19 | 0.8K |
14:05 | 114.29 | 114.29 | 114.29 | 114.29 | 4.2K |
14:13 | 114.19 | 114.19 | 114.19 | 114.19 | 1.8K |
14:15 | 114.27 | 114.27 | 114.27 | 114.27 | 2.4K |
14:18 | 114.24 | 114.29 | 114.24 | 114.29 | 0.8K |
14:19 | 114.26 | 114.26 | 114.25 | 114.25 | 0.2K |
14:20 | 114.25 | 114.27 | 114.25 | 114.27 | 0.4K |
14:21 | 114.25 | 114.25 | 114.25 | 114.25 | 0.3K |
14:22 | 114.23 | 114.25 | 114.23 | 114.23 | 0.8K |
14:23 | 114.23 | 114.23 | 114.21 | 114.21 | 2.2K |
14:27 | 114.03 | 114.04 | 114.03 | 114.04 | 0.5K |
14:29 | 114.03 | 114.03 | 114.03 | 114.03 | 0.4K |
14:31 | 114.14 | 114.14 | 114.14 | 114.14 | 1.4K |
14:34 | 114.09 | 114.09 | 114.09 | 114.09 | 1.1K |
14:38 | 114.18 | 114.18 | 114.18 | 114.18 | 0.4K |
14:39 | 114.12 | 114.12 | 114.12 | 114.12 | 0.4K |
14:42 | 114.11 | 114.11 | 114.11 | 114.11 | 0.5K |
14:43 | 114.11 | 114.11 | 114.10 | 114.10 | 0.3K |
14:44 | 114.11 | 114.11 | 114.11 | 114.11 | 0.3K |
14:47 | 114.12 | 114.18 | 114.12 | 114.18 | 3.8K |
14:54 | 114.20 | 114.20 | 114.20 | 114.20 | 3.5K |
14:57 | 114.19 | 114.19 | 114.17 | 114.17 | 0.5K |
14:58 | 114.16 | 114.16 | 114.16 | 114.16 | 0.9K |
14:59 | 114.15 | 114.15 | 114.15 | 114.15 | 0.8K |
15:03 | 114.14 | 114.14 | 114.14 | 114.14 | 0.9K |
15:04 | 114.19 | 114.19 | 114.15 | 114.15 | 2.4K |
15:06 | 114.19 | 114.19 | 114.18 | 114.18 | 0.4K |
15:07 | 114.17 | 114.17 | 114.17 | 114.17 | 1.9K |
15:12 | 114.22 | 114.22 | 114.22 | 114.22 | 2.9K |
15:13 | 114.20 | 114.20 | 114.20 | 114.20 | 1.9K |
15:16 | 114.20 | 114.20 | 114.20 | 114.20 | 1.3K |
15:17 | 114.20 | 114.20 | 114.19 | 114.19 | 1.2K |
15:18 | 114.19 | 114.21 | 114.19 | 114.21 | 5.2K |
15:19 | 114.19 | 114.19 | 114.19 | 114.19 | 1.4K |
15:21 | 114.24 | 114.24 | 114.24 | 114.24 | 1.1K |
15:23 | 114.24 | 114.24 | 114.24 | 114.24 | 0.3K |
15:24 | 114.24 | 114.24 | 114.24 | 114.24 | 0.6K |
15:25 | 114.17 | 114.17 | 114.17 | 114.17 | 1.7K |
15:28 | 114.23 | 114.23 | 114.23 | 114.23 | 0.3K |
15:29 | 114.23 | 114.23 | 114.23 | 114.23 | 1.0K |
15:30 | 114.23 | 114.29 | 114.23 | 114.29 | 6.1K |
15:31 | 114.30 | 114.30 | 114.30 | 114.30 | 0.8K |
15:32 | 114.31 | 114.46 | 114.31 | 114.46 | 7.1K |
15:33 | 114.46 | 114.46 | 114.46 | 114.46 | 0.7K |
15:34 | 114.46 | 114.46 | 114.46 | 114.46 | 0.7K |
15:36 | 114.53 | 114.53 | 114.53 | 114.53 | 1.1K |
15:38 | 114.48 | 114.48 | 114.48 | 114.48 | 0.4K |
15:39 | 114.47 | 114.47 | 114.47 | 114.47 | 0.7K |
15:40 | 114.59 | 114.59 | 114.59 | 114.59 | 1.3K |
15:43 | 114.61 | 114.61 | 114.61 | 114.61 | 2.1K |
15:44 | 114.71 | 114.71 | 114.61 | 114.61 | 3.7K |
15:45 | 114.61 | 114.61 | 114.58 | 114.58 | 1.0K |
15:46 | 114.56 | 114.56 | 114.56 | 114.56 | 0.9K |
15:47 | 114.44 | 114.44 | 114.33 | 114.39 | 5.5K |
15:48 | 114.37 | 114.37 | 114.37 | 114.37 | 1.7K |
15:49 | 114.45 | 114.45 | 114.45 | 114.45 | 0.1K |
15:50 | 114.48 | 114.48 | 114.40 | 114.48 | 5.4K |
15:52 | 114.48 | 114.48 | 114.48 | 114.48 | 2.1K |
15:53 | 114.48 | 114.48 | 114.48 | 114.48 | 0.8K |
15:54 | 114.48 | 114.49 | 114.37 | 114.37 | 4.1K |
15:55 | 114.29 | 114.30 | 114.29 | 114.30 | 3.1K |
15:56 | 114.33 | 114.50 | 114.33 | 114.42 | 6.7K |
15:57 | 114.41 | 114.41 | 114.39 | 114.39 | 0.8K |
15:58 | 114.45 | 114.45 | 114.37 | 114.37 | 12.6K |
15:59 | 114.41 | 114.43 | 114.30 | 114.36 | 44.2K |