109.39
Last Update: 2025-10-08
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
10:00 | 110.00 | 110.00 | 109.83 | 109.83 | 0.5K |
10:05 | 109.83 | 109.83 | 109.83 | 109.83 | 0.0K |
10:10 | 109.99 | 109.99 | 109.86 | 109.86 | 0.0K |
10:15 | 110.00 | 110.00 | 110.00 | 110.00 | 0.0K |
10:20 | 110.00 | 110.00 | 109.85 | 109.99 | 0.1K |
10:25 | 109.99 | 109.99 | 109.74 | 109.74 | 0.6K |
10:30 | 109.74 | 109.80 | 109.74 | 109.74 | 0.0K |
10:35 | 109.74 | 109.88 | 109.74 | 109.75 | 0.1K |
10:40 | 109.76 | 109.76 | 109.55 | 109.58 | 0.4K |
10:45 | 109.72 | 109.72 | 109.57 | 109.58 | 0.3K |
10:50 | 109.60 | 109.61 | 109.31 | 109.41 | 1.7K |
10:55 | 109.41 | 109.44 | 109.30 | 109.30 | 0.3K |
11:00 | 109.26 | 109.46 | 109.25 | 109.27 | 0.4K |
11:05 | 109.40 | 109.40 | 109.20 | 109.22 | 0.4K |
11:10 | 109.22 | 109.28 | 109.06 | 109.06 | 0.1K |
11:15 | 109.11 | 109.25 | 109.11 | 109.18 | 0.1K |
11:20 | 109.18 | 109.41 | 109.18 | 109.20 | 0.2K |
11:25 | 109.32 | 109.38 | 109.20 | 109.23 | 0.1K |
11:30 | 109.37 | 109.37 | 109.21 | 109.24 | 0.1K |
11:35 | 109.25 | 109.44 | 109.25 | 109.25 | 0.2K |
11:40 | 109.25 | 109.44 | 109.25 | 109.32 | 0.1K |
11:45 | 109.44 | 109.48 | 109.35 | 109.43 | 0.1K |
11:50 | 109.49 | 109.50 | 109.41 | 109.49 | 0.1K |
11:55 | 109.50 | 109.50 | 109.42 | 109.45 | 0.1K |
12:00 | 109.50 | 109.50 | 109.25 | 109.25 | 0.4K |
12:05 | 109.25 | 109.39 | 109.25 | 109.39 | 0.1K |
12:10 | 109.29 | 109.40 | 109.29 | 109.29 | 0.1K |
12:15 | 109.42 | 109.45 | 109.27 | 109.33 | 0.2K |
12:20 | 109.33 | 109.44 | 109.30 | 109.30 | 0.1K |
12:25 | 109.30 | 109.44 | 109.29 | 109.34 | 0.1K |
12:30 | 109.44 | 109.46 | 109.32 | 109.33 | 0.2K |
12:35 | 109.33 | 109.44 | 109.33 | 109.34 | 0.1K |
12:40 | 109.35 | 109.42 | 109.33 | 109.33 | 0.1K |
12:45 | 109.42 | 109.42 | 109.30 | 109.30 | 0.1K |
12:50 | 109.30 | 109.39 | 109.28 | 109.29 | 0.1K |
12:55 | 109.29 | 109.39 | 109.29 | 109.30 | 0.1K |
13:00 | 109.28 | 109.30 | 109.28 | 109.28 | 0.2K |
13:05 | 109.28 | 109.30 | 109.28 | 109.28 | 0.2K |
13:10 | 109.28 | 109.32 | 109.28 | 109.31 | 0.2K |
13:15 | 109.40 | 109.40 | 109.29 | 109.33 | 0.1K |
13:20 | 109.33 | 109.40 | 109.31 | 109.31 | 0.1K |
13:25 | 109.31 | 109.40 | 109.31 | 109.31 | 0.1K |
13:30 | 109.31 | 109.37 | 109.28 | 109.30 | 0.1K |
13:35 | 109.30 | 109.37 | 109.30 | 109.30 | 0.1K |
13:40 | 109.30 | 109.37 | 109.30 | 109.36 | 0.1K |
13:45 | 109.37 | 109.37 | 109.31 | 109.36 | 0.1K |
13:50 | 109.36 | 109.40 | 109.36 | 109.36 | 0.1K |
13:55 | 109.36 | 109.56 | 109.36 | 109.56 | 1.2K |
14:00 | 109.75 | 109.75 | 109.55 | 109.62 | 0.2K |
14:05 | 109.61 | 109.88 | 109.61 | 109.86 | 0.4K |
14:10 | 109.86 | 110.00 | 109.81 | 109.99 | 1.2K |
14:15 | 110.00 | 110.00 | 109.87 | 109.90 | 0.1K |
14:20 | 109.98 | 109.99 | 109.88 | 109.99 | 0.1K |
14:25 | 109.88 | 110.00 | 109.79 | 109.93 | 0.3K |
14:30 | 109.96 | 109.96 | 109.83 | 109.84 | 0.1K |
14:35 | 109.85 | 110.00 | 109.75 | 109.79 | 0.9K |
14:40 | 109.81 | 109.94 | 109.81 | 109.82 | 0.0K |
14:45 | 109.96 | 109.99 | 109.85 | 109.87 | 0.1K |
14:50 | 109.87 | 109.98 | 109.86 | 109.87 | 0.1K |
14:55 | 109.87 | 110.00 | 109.87 | 109.92 | 0.8K |
15:00 | 110.00 | 110.00 | 109.82 | 109.86 | 0.2K |
15:05 | 109.86 | 110.38 | 109.86 | 110.33 | 1.9K |
15:10 | 110.34 | 110.38 | 110.30 | 110.34 | 0.1K |
15:15 | 110.38 | 110.38 | 110.35 | 110.37 | 0.2K |
15:20 | 110.34 | 110.38 | 110.33 | 110.35 | 0.1K |
15:25 | 110.45 | 110.45 | 110.24 | 110.31 | 0.2K |
15:30 | 110.41 | 110.41 | 110.20 | 110.26 | 0.4K |
15:35 | 110.26 | 110.34 | 110.00 | 110.12 | 0.8K |
15:40 | 110.01 | 110.01 | 109.76 | 109.79 | 0.4K |
15:45 | 109.84 | 110.25 | 109.80 | 110.02 | 0.6K |
15:50 | 110.04 | 110.28 | 110.03 | 110.08 | 0.1K |
15:55 | 110.09 | 110.28 | 110.09 | 110.15 | 0.1K |
16:00 | 110.26 | 110.28 | 109.97 | 109.97 | 0.2K |
16:05 | 109.97 | 110.15 | 109.96 | 110.02 | 0.1K |
16:10 | 110.02 | 110.10 | 109.98 | 109.98 | 0.0K |
16:15 | 110.10 | 110.10 | 109.91 | 109.94 | 0.1K |
16:20 | 109.94 | 110.00 | 109.92 | 109.93 | 0.2K |
16:25 | 109.93 | 110.00 | 109.93 | 110.00 | 0.2K |
16:30 | 110.10 | 110.11 | 110.00 | 110.00 | 0.1K |
16:35 | 109.99 | 110.15 | 109.98 | 110.11 | 0.2K |
16:40 | 110.10 | 110.10 | 109.97 | 110.03 | 0.1K |
16:45 | 110.06 | 110.14 | 110.02 | 110.02 | 0.1K |
16:50 | 110.02 | 110.15 | 110.02 | 110.08 | 0.1K |
16:55 | 110.08 | 110.15 | 110.08 | 110.14 | 0.1K |
17:00 | 110.15 | 110.15 | 109.98 | 109.98 | 0.5K |
17:05 | 109.99 | 109.99 | 109.91 | 109.91 | 0.4K |
17:10 | 109.91 | 109.99 | 109.91 | 109.91 | 0.0K |
17:15 | 110.00 | 110.00 | 109.91 | 109.91 | 0.1K |
17:20 | 109.91 | 110.00 | 109.91 | 109.91 | 0.3K |
17:25 | 109.91 | 109.99 | 109.91 | 109.91 | 0.1K |
17:30 | 110.00 | 110.00 | 109.86 | 109.86 | 0.1K |
17:35 | 109.88 | 110.00 | 109.87 | 109.98 | 0.1K |
17:40 | 109.98 | 110.00 | 109.89 | 109.90 | 0.0K |
17:45 | 109.88 | 110.00 | 109.86 | 109.93 | 0.1K |
17:50 | 109.94 | 110.00 | 109.85 | 109.85 | 0.3K |
17:55 | 109.99 | 109.99 | 109.99 | 109.99 | 0.5K |