184.49
Last Update: 2025-09-26
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:30 | 109.18 | 109.38 | 109.18 | 109.27 | 7.0K |
09:31 | 110.66 | 112.96 | 110.66 | 112.96 | 11.7K |
09:32 | 112.60 | 115.26 | 112.60 | 115.26 | 4.1K |
09:33 | 115.69 | 116.43 | 113.48 | 113.48 | 9.4K |
09:34 | 113.44 | 113.44 | 111.20 | 111.61 | 3.0K |
09:35 | 111.17 | 111.17 | 108.62 | 108.87 | 2.8K |
09:36 | 109.30 | 110.72 | 109.30 | 110.27 | 1.9K |
09:37 | 109.54 | 110.10 | 109.54 | 110.10 | 1.9K |
09:38 | 109.72 | 114.00 | 109.72 | 113.07 | 15.7K |
09:39 | 113.86 | 117.00 | 113.86 | 116.04 | 4.1K |
09:40 | 115.90 | 115.90 | 115.90 | 115.90 | 1.5K |
09:41 | 116.85 | 116.99 | 115.25 | 115.25 | 2.8K |
09:42 | 114.81 | 114.81 | 114.81 | 114.81 | 2.2K |
09:43 | 111.90 | 111.90 | 111.10 | 111.10 | 4.0K |
09:44 | 110.63 | 110.90 | 110.63 | 110.90 | 2.8K |
09:45 | 111.24 | 112.23 | 111.24 | 112.23 | 2.3K |
09:46 | 111.55 | 111.77 | 110.75 | 111.77 | 1.1K |
09:47 | 109.99 | 110.07 | 109.37 | 110.07 | 2.2K |
09:48 | 109.55 | 109.98 | 109.17 | 109.98 | 5.3K |
09:49 | 108.15 | 109.50 | 106.91 | 109.50 | 14.9K |
09:50 | 108.41 | 109.85 | 107.89 | 109.21 | 4.2K |
09:51 | 108.78 | 109.22 | 108.78 | 109.22 | 1.1K |
09:52 | 109.20 | 109.20 | 109.20 | 109.20 | 1.0K |
09:53 | 110.42 | 110.42 | 108.16 | 108.16 | 1.5K |
09:54 | 108.35 | 108.35 | 108.35 | 108.35 | 1.1K |
09:55 | 107.67 | 107.67 | 107.67 | 107.67 | 3.0K |
09:56 | 107.15 | 107.36 | 106.79 | 106.79 | 2.4K |
09:57 | 107.27 | 108.31 | 107.27 | 108.31 | 0.3K |
09:58 | 108.53 | 108.54 | 108.28 | 108.41 | 1.0K |
09:59 | 109.00 | 109.00 | 109.00 | 109.00 | 0.6K |
10:00 | 108.43 | 108.43 | 108.26 | 108.26 | 1.6K |
10:01 | 107.27 | 107.27 | 107.01 | 107.04 | 0.7K |
10:02 | 106.27 | 106.51 | 105.76 | 105.81 | 4.4K |
10:03 | 106.79 | 106.79 | 106.27 | 106.27 | 1.0K |
10:04 | 106.49 | 106.49 | 106.06 | 106.06 | 1.4K |
10:05 | 106.02 | 106.02 | 106.02 | 106.02 | 1.2K |
10:06 | 105.91 | 105.91 | 105.91 | 105.91 | 2.4K |
10:09 | 107.85 | 107.85 | 107.85 | 107.85 | 0.3K |
10:10 | 108.46 | 109.95 | 108.46 | 109.92 | 2.3K |
10:11 | 110.00 | 110.98 | 110.00 | 110.80 | 4.2K |
10:12 | 110.04 | 110.04 | 110.04 | 110.04 | 1.4K |
10:14 | 108.06 | 108.06 | 106.70 | 107.00 | 6.8K |
10:15 | 104.59 | 104.59 | 101.87 | 102.58 | 12.8K |
10:16 | 102.55 | 103.60 | 102.55 | 103.36 | 2.8K |
10:17 | 104.37 | 104.37 | 104.32 | 104.32 | 1.0K |
10:18 | 103.92 | 106.24 | 103.92 | 106.23 | 2.3K |
10:19 | 104.85 | 104.85 | 104.85 | 104.85 | 1.3K |
10:20 | 105.08 | 105.08 | 105.08 | 105.08 | 0.6K |
10:21 | 104.80 | 104.80 | 104.52 | 104.52 | 0.6K |
10:22 | 105.78 | 105.78 | 105.78 | 105.78 | 0.6K |
10:23 | 103.95 | 104.76 | 103.95 | 104.76 | 0.3K |
10:24 | 104.16 | 104.16 | 104.16 | 104.16 | 1.8K |
10:27 | 104.07 | 104.07 | 103.76 | 103.85 | 2.8K |
10:29 | 104.02 | 104.02 | 104.02 | 104.02 | 0.8K |
10:30 | 103.65 | 103.65 | 103.65 | 103.65 | 0.5K |
10:31 | 103.68 | 103.68 | 103.53 | 103.53 | 0.6K |
10:32 | 102.90 | 103.90 | 102.90 | 103.90 | 1.3K |
10:33 | 102.71 | 102.71 | 102.34 | 102.47 | 2.1K |
10:34 | 102.93 | 103.20 | 102.93 | 103.20 | 2.0K |
10:36 | 103.64 | 103.80 | 103.64 | 103.80 | 2.0K |
10:37 | 104.46 | 104.81 | 104.46 | 104.81 | 1.2K |
10:38 | 104.98 | 104.98 | 104.92 | 104.92 | 0.7K |
10:39 | 105.68 | 105.68 | 105.68 | 105.68 | 1.1K |
10:40 | 106.28 | 106.76 | 106.28 | 106.76 | 2.1K |
10:42 | 105.53 | 105.53 | 104.86 | 104.86 | 1.4K |
10:43 | 104.75 | 104.75 | 104.27 | 104.27 | 2.6K |
10:47 | 103.02 | 103.02 | 102.42 | 102.54 | 1.2K |
10:48 | 102.50 | 102.76 | 101.97 | 102.56 | 4.6K |
10:49 | 102.21 | 102.24 | 102.21 | 102.24 | 2.0K |
10:51 | 102.48 | 102.89 | 102.48 | 102.89 | 1.6K |
10:52 | 102.30 | 102.30 | 102.30 | 102.30 | 0.8K |
10:53 | 101.57 | 101.88 | 101.57 | 101.88 | 3.2K |
10:54 | 101.73 | 101.73 | 100.45 | 100.45 | 2.7K |
10:55 | 100.85 | 102.16 | 100.85 | 102.16 | 1.4K |
10:56 | 101.88 | 101.88 | 101.88 | 101.88 | 1.5K |
10:57 | 101.41 | 101.41 | 101.41 | 101.41 | 0.3K |
10:58 | 101.26 | 101.26 | 100.00 | 100.03 | 6.5K |
10:59 | 100.36 | 100.36 | 99.52 | 99.90 | 3.5K |
11:00 | 100.05 | 100.13 | 100.05 | 100.13 | 0.9K |
11:01 | 100.16 | 100.16 | 100.16 | 100.16 | 1.4K |
11:03 | 100.97 | 100.97 | 100.62 | 100.62 | 0.8K |
11:04 | 100.39 | 100.39 | 100.39 | 100.39 | 0.2K |
11:05 | 100.34 | 100.84 | 100.34 | 100.79 | 3.1K |
11:08 | 100.13 | 100.41 | 100.13 | 100.41 | 1.2K |
11:10 | 100.26 | 100.40 | 100.26 | 100.40 | 0.6K |
11:11 | 101.77 | 101.77 | 101.77 | 101.77 | 0.8K |
11:12 | 100.86 | 100.86 | 100.65 | 100.65 | 1.6K |
11:13 | 101.75 | 101.75 | 101.21 | 101.21 | 3.5K |
11:14 | 102.09 | 102.09 | 102.09 | 102.09 | 1.3K |
11:15 | 102.20 | 102.71 | 102.20 | 102.71 | 1.2K |
11:16 | 102.61 | 102.61 | 102.32 | 102.32 | 1.6K |
11:17 | 102.89 | 103.54 | 102.89 | 103.54 | 0.8K |
11:18 | 103.55 | 103.55 | 102.60 | 102.60 | 1.9K |
11:19 | 102.74 | 102.74 | 101.50 | 101.50 | 1.3K |
11:20 | 101.38 | 101.38 | 101.38 | 101.38 | 1.1K |
11:21 | 101.34 | 101.34 | 101.34 | 101.34 | 0.3K |
11:23 | 101.13 | 101.13 | 101.13 | 101.13 | 0.1K |
11:24 | 100.45 | 100.63 | 100.45 | 100.63 | 2.8K |
11:25 | 100.84 | 100.84 | 100.00 | 100.00 | 2.0K |
11:26 | 99.09 | 99.23 | 99.09 | 99.23 | 4.0K |
11:28 | 99.20 | 99.20 | 99.20 | 99.20 | 0.3K |
11:29 | 99.47 | 99.47 | 98.94 | 98.94 | 1.1K |
11:30 | 98.94 | 98.94 | 98.94 | 98.94 | 1.1K |
11:31 | 98.69 | 98.69 | 98.41 | 98.41 | 2.7K |
11:33 | 97.18 | 97.18 | 97.18 | 97.18 | 0.5K |
11:34 | 97.61 | 97.61 | 97.61 | 97.61 | 0.4K |
11:35 | 97.27 | 97.27 | 97.27 | 97.27 | 3.4K |
11:36 | 98.12 | 98.12 | 98.12 | 98.12 | 1.1K |
11:37 | 98.85 | 98.85 | 98.85 | 98.85 | 1.2K |
11:40 | 98.09 | 98.09 | 98.09 | 98.09 | 0.8K |
11:41 | 97.65 | 97.65 | 97.48 | 97.48 | 1.3K |
11:42 | 97.81 | 97.81 | 97.81 | 97.81 | 0.2K |
11:45 | 98.80 | 98.80 | 98.80 | 98.80 | 3.1K |
11:50 | 99.38 | 99.38 | 99.38 | 99.38 | 0.6K |
11:51 | 99.12 | 99.47 | 98.93 | 99.47 | 1.3K |
11:53 | 99.47 | 100.14 | 99.47 | 100.14 | 1.3K |
11:55 | 100.75 | 100.75 | 100.31 | 100.31 | 5.6K |
11:56 | 100.78 | 100.88 | 100.05 | 100.07 | 5.6K |
11:57 | 100.15 | 100.15 | 99.94 | 99.94 | 0.7K |
11:58 | 99.71 | 99.71 | 99.71 | 99.71 | 1.1K |
11:59 | 99.90 | 99.90 | 99.90 | 99.90 | 2.2K |
12:00 | 99.95 | 99.95 | 99.95 | 99.95 | 2.2K |
12:04 | 99.25 | 99.65 | 99.25 | 99.65 | 2.4K |
12:07 | 99.64 | 99.66 | 99.64 | 99.66 | 1.4K |
12:08 | 99.92 | 99.92 | 99.92 | 99.92 | 0.3K |
12:10 | 99.84 | 99.84 | 99.84 | 99.84 | 0.9K |
12:11 | 99.82 | 99.82 | 99.82 | 99.82 | 0.2K |
12:12 | 99.59 | 99.59 | 99.59 | 99.59 | 0.5K |
12:13 | 98.95 | 98.95 | 98.95 | 98.95 | 0.1K |
12:14 | 99.05 | 99.60 | 99.05 | 99.60 | 1.1K |
12:15 | 99.27 | 99.27 | 99.27 | 99.27 | 0.2K |
12:16 | 99.19 | 99.19 | 99.18 | 99.18 | 0.5K |
12:18 | 99.20 | 99.20 | 99.20 | 99.20 | 0.5K |
12:21 | 99.41 | 99.62 | 99.41 | 99.57 | 5.8K |
12:31 | 98.91 | 98.97 | 98.91 | 98.97 | 1.0K |
12:33 | 99.28 | 99.28 | 99.28 | 99.28 | 1.0K |
12:35 | 98.71 | 98.71 | 98.31 | 98.31 | 2.3K |
12:39 | 98.01 | 98.16 | 98.01 | 98.16 | 1.1K |
12:41 | 98.06 | 98.06 | 98.06 | 98.06 | 0.3K |
12:43 | 97.69 | 97.69 | 97.59 | 97.58 | 3.3K |
12:46 | 96.98 | 96.98 | 96.98 | 96.98 | 2.1K |
12:48 | 95.82 | 95.82 | 95.34 | 95.34 | 2.0K |
12:49 | 95.95 | 95.95 | 95.72 | 95.71 | 2.1K |
12:50 | 95.90 | 95.90 | 95.90 | 95.90 | 0.4K |
12:51 | 95.98 | 95.98 | 95.66 | 95.66 | 0.6K |
12:52 | 95.49 | 95.83 | 95.49 | 95.83 | 0.3K |
12:53 | 96.07 | 96.32 | 96.07 | 96.13 | 4.1K |
12:54 | 95.00 | 95.21 | 95.00 | 95.21 | 2.7K |
12:55 | 95.78 | 95.78 | 95.78 | 95.78 | 0.8K |
12:57 | 95.59 | 95.59 | 95.59 | 95.59 | 0.4K |
12:58 | 95.37 | 95.37 | 95.37 | 95.37 | 0.1K |
12:59 | 95.30 | 95.30 | 95.30 | 95.30 | 1.1K |
13:02 | 95.98 | 95.98 | 95.98 | 95.98 | 0.5K |
13:04 | 96.34 | 96.88 | 96.34 | 96.88 | 0.4K |
13:05 | 97.42 | 97.42 | 96.94 | 96.94 | 0.8K |
13:06 | 97.53 | 97.53 | 97.24 | 97.24 | 2.1K |
13:09 | 96.77 | 96.77 | 96.77 | 96.77 | 1.0K |
13:14 | 96.88 | 96.88 | 96.88 | 96.88 | 0.2K |
13:17 | 96.91 | 96.91 | 96.91 | 96.91 | 1.3K |
13:22 | 97.26 | 97.26 | 97.26 | 97.26 | 0.3K |
13:23 | 97.17 | 97.17 | 97.17 | 97.17 | 1.7K |
13:25 | 96.35 | 96.97 | 96.35 | 96.97 | 4.0K |
13:26 | 96.22 | 96.22 | 96.22 | 96.22 | 0.2K |
13:27 | 96.00 | 96.09 | 95.91 | 95.98 | 1.8K |
13:28 | 95.89 | 96.02 | 95.73 | 96.02 | 4.0K |
13:29 | 96.09 | 96.09 | 96.09 | 96.09 | 0.2K |
13:30 | 95.40 | 95.40 | 95.40 | 95.40 | 0.4K |
13:32 | 95.76 | 95.76 | 95.76 | 95.76 | 4.5K |
13:36 | 95.41 | 95.41 | 95.41 | 95.41 | 10.8K |
13:37 | 94.81 | 94.81 | 94.81 | 94.81 | 4.0K |
13:43 | 94.91 | 94.91 | 94.91 | 94.91 | 0.9K |
13:45 | 94.65 | 94.65 | 94.65 | 94.65 | 2.0K |
13:46 | 94.99 | 94.99 | 94.73 | 94.77 | 1.6K |
13:48 | 94.68 | 94.68 | 94.68 | 94.68 | 0.2K |
13:49 | 94.67 | 94.67 | 94.67 | 94.67 | 0.7K |
13:55 | 96.08 | 96.38 | 96.08 | 96.38 | 1.5K |
13:57 | 95.51 | 95.51 | 95.51 | 95.51 | 0.5K |
13:59 | 95.49 | 95.49 | 95.49 | 95.49 | 1.4K |
14:00 | 94.64 | 94.64 | 94.64 | 94.64 | 1.9K |
14:06 | 96.20 | 96.20 | 96.20 | 96.20 | 0.3K |
14:08 | 96.49 | 96.49 | 96.49 | 96.49 | 0.3K |
14:10 | 96.24 | 96.24 | 96.24 | 96.24 | 0.3K |
14:12 | 95.97 | 95.97 | 95.97 | 95.97 | 0.5K |
14:13 | 96.92 | 96.92 | 96.92 | 96.92 | 0.1K |
14:15 | 97.27 | 97.27 | 97.27 | 97.27 | 1.1K |
14:20 | 97.28 | 97.28 | 97.28 | 97.28 | 0.3K |
14:21 | 97.06 | 97.25 | 97.06 | 97.25 | 0.3K |
14:26 | 97.21 | 97.21 | 97.21 | 97.21 | 1.5K |
14:39 | 96.51 | 96.51 | 96.51 | 96.51 | 0.8K |
14:40 | 96.62 | 96.62 | 96.62 | 96.62 | 0.7K |
14:46 | 96.26 | 96.26 | 96.26 | 96.26 | 2.8K |
14:50 | 96.97 | 96.97 | 96.97 | 96.97 | 1.9K |
14:56 | 97.21 | 97.54 | 97.21 | 97.54 | 2.5K |
14:58 | 97.32 | 97.32 | 97.32 | 97.32 | 1.1K |
15:00 | 96.85 | 96.85 | 96.85 | 96.85 | 0.6K |
15:02 | 96.30 | 96.30 | 96.30 | 96.30 | 0.7K |
15:05 | 96.94 | 97.24 | 96.94 | 97.24 | 0.9K |
15:08 | 97.65 | 97.94 | 97.65 | 97.94 | 1.0K |
15:09 | 97.99 | 97.99 | 97.70 | 97.70 | 1.0K |
15:10 | 98.44 | 98.44 | 98.44 | 98.44 | 0.7K |
15:12 | 98.28 | 98.28 | 98.28 | 98.28 | 0.5K |
15:13 | 98.07 | 98.07 | 98.07 | 98.07 | 0.3K |
15:14 | 98.19 | 98.19 | 98.19 | 98.19 | 1.2K |
15:16 | 97.89 | 97.89 | 97.89 | 97.89 | 0.7K |
15:17 | 98.12 | 98.12 | 97.70 | 97.70 | 10.5K |
15:18 | 98.18 | 98.18 | 98.18 | 98.18 | 0.5K |
15:19 | 98.47 | 98.47 | 98.47 | 98.47 | 0.3K |
15:20 | 98.43 | 98.43 | 98.43 | 98.43 | 0.5K |
15:21 | 98.24 | 98.24 | 98.17 | 98.17 | 5.7K |
15:25 | 98.19 | 98.19 | 98.19 | 98.19 | 1.2K |
15:30 | 97.86 | 97.86 | 97.56 | 97.56 | 1.5K |
15:32 | 97.68 | 97.68 | 97.68 | 97.68 | 0.8K |
15:33 | 97.61 | 97.61 | 97.61 | 97.61 | 1.7K |
15:36 | 97.01 | 97.01 | 97.01 | 97.01 | 1.1K |
15:37 | 97.06 | 97.06 | 97.06 | 97.06 | 1.0K |
15:41 | 96.45 | 96.90 | 96.45 | 96.53 | 1.4K |
15:42 | 96.97 | 96.97 | 96.97 | 96.97 | 0.3K |
15:43 | 96.86 | 96.86 | 96.86 | 96.86 | 0.5K |
15:45 | 96.89 | 96.89 | 96.89 | 96.89 | 0.2K |
15:46 | 97.12 | 97.12 | 97.12 | 97.12 | 0.2K |
15:47 | 97.02 | 97.02 | 97.02 | 97.02 | 7.5K |
15:50 | 96.11 | 96.11 | 96.11 | 96.11 | 1.1K |
15:51 | 95.83 | 95.83 | 95.83 | 95.83 | 0.2K |
15:52 | 95.48 | 95.48 | 95.48 | 95.48 | 3.1K |
15:53 | 94.76 | 94.93 | 94.66 | 94.93 | 1.0K |
15:55 | 94.69 | 94.69 | 94.60 | 94.60 | 0.9K |
15:56 | 95.14 | 95.54 | 95.14 | 95.54 | 1.2K |
15:57 | 95.17 | 95.17 | 95.17 | 95.17 | 0.5K |
15:58 | 95.42 | 95.42 | 95.42 | 95.42 | 0.8K |
15:59 | 95.38 | 95.38 | 94.60 | 94.68 | 27.3K |