184.49
Last Update: 2025-09-26
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:31 | 92.77 | 92.77 | 92.41 | 92.41 | 32.0K |
09:32 | 91.42 | 93.78 | 91.42 | 93.78 | 3.5K |
09:33 | 93.87 | 94.71 | 93.87 | 94.71 | 2.9K |
09:34 | 95.59 | 95.59 | 94.31 | 94.31 | 3.1K |
09:35 | 92.78 | 93.32 | 92.42 | 93.32 | 3.9K |
09:38 | 90.88 | 90.88 | 89.35 | 90.16 | 2.3K |
09:39 | 90.00 | 90.57 | 90.00 | 90.57 | 0.7K |
09:40 | 89.83 | 90.14 | 88.56 | 90.14 | 2.6K |
09:41 | 88.44 | 88.44 | 87.43 | 87.67 | 2.3K |
09:42 | 88.19 | 88.19 | 87.06 | 87.06 | 2.6K |
09:43 | 87.89 | 89.62 | 87.89 | 89.62 | 4.5K |
09:44 | 86.78 | 87.36 | 86.60 | 87.36 | 2.1K |
09:45 | 86.76 | 87.41 | 85.58 | 87.41 | 8.6K |
09:46 | 87.87 | 88.02 | 87.66 | 87.66 | 3.2K |
09:47 | 88.12 | 88.36 | 87.95 | 88.22 | 3.2K |
09:48 | 87.60 | 88.00 | 87.60 | 87.98 | 4.5K |
09:50 | 87.75 | 87.75 | 87.75 | 87.75 | 1.9K |
09:51 | 87.45 | 87.45 | 87.45 | 87.45 | 0.3K |
09:52 | 87.18 | 87.18 | 86.50 | 86.81 | 3.7K |
09:53 | 86.55 | 86.55 | 86.19 | 86.25 | 5.2K |
09:54 | 86.12 | 86.67 | 86.12 | 86.67 | 1.2K |
09:55 | 87.30 | 87.30 | 85.78 | 85.78 | 1.9K |
09:56 | 86.14 | 86.14 | 85.53 | 85.80 | 2.3K |
09:58 | 85.75 | 85.75 | 85.02 | 85.02 | 5.4K |
10:00 | 84.38 | 84.92 | 84.38 | 84.80 | 2.7K |
10:01 | 84.71 | 84.71 | 84.04 | 84.08 | 6.5K |
10:02 | 84.37 | 84.37 | 84.15 | 84.15 | 1.4K |
10:03 | 84.59 | 84.59 | 83.22 | 83.22 | 5.7K |
10:04 | 82.67 | 82.94 | 82.62 | 82.94 | 4.2K |
10:05 | 82.62 | 82.62 | 82.17 | 82.17 | 3.7K |
10:06 | 82.59 | 82.59 | 82.40 | 82.40 | 1.4K |
10:07 | 82.74 | 83.95 | 82.57 | 83.92 | 7.8K |
10:08 | 83.81 | 84.42 | 83.81 | 84.42 | 1.9K |
10:09 | 84.75 | 85.36 | 84.75 | 85.36 | 4.7K |
10:10 | 85.14 | 85.46 | 84.70 | 84.70 | 1.2K |
10:11 | 85.38 | 85.43 | 85.12 | 85.12 | 2.9K |
10:13 | 85.67 | 85.67 | 85.67 | 85.67 | 0.8K |
10:14 | 86.11 | 86.84 | 86.11 | 86.60 | 2.0K |
10:15 | 86.44 | 86.73 | 86.44 | 86.73 | 2.3K |
10:16 | 86.40 | 86.40 | 85.79 | 86.13 | 1.8K |
10:17 | 85.50 | 87.13 | 85.50 | 87.13 | 3.0K |
10:18 | 87.17 | 87.17 | 87.04 | 87.03 | 2.4K |
10:19 | 86.93 | 87.16 | 86.93 | 87.16 | 3.9K |
10:20 | 86.65 | 86.65 | 86.01 | 86.01 | 2.2K |
10:21 | 85.98 | 85.98 | 85.98 | 85.98 | 0.9K |
10:23 | 85.98 | 85.98 | 85.98 | 85.98 | 2.3K |
10:24 | 87.34 | 87.42 | 87.31 | 87.31 | 2.6K |
10:25 | 86.26 | 86.66 | 86.26 | 86.66 | 3.2K |
10:29 | 87.01 | 87.01 | 87.01 | 87.01 | 0.2K |
10:30 | 87.46 | 87.66 | 86.97 | 87.11 | 3.0K |
10:31 | 85.99 | 85.99 | 85.99 | 85.99 | 0.6K |
10:32 | 85.33 | 85.33 | 85.33 | 85.33 | 1.4K |
10:33 | 85.89 | 85.89 | 85.77 | 85.85 | 0.7K |
10:34 | 86.11 | 86.11 | 86.11 | 86.11 | 1.1K |
10:35 | 86.03 | 86.03 | 86.03 | 86.03 | 1.4K |
10:36 | 85.65 | 85.65 | 85.57 | 85.57 | 0.7K |
10:38 | 85.78 | 86.00 | 85.78 | 86.00 | 0.3K |
10:40 | 85.67 | 85.68 | 85.67 | 85.68 | 1.4K |
10:41 | 86.09 | 86.09 | 86.09 | 86.09 | 2.5K |
10:43 | 85.87 | 85.87 | 85.87 | 85.87 | 1.2K |
10:44 | 85.12 | 85.12 | 84.94 | 84.94 | 1.0K |
10:45 | 85.12 | 85.12 | 85.12 | 85.12 | 0.7K |
10:46 | 85.73 | 85.73 | 85.73 | 85.73 | 0.4K |
10:47 | 85.12 | 85.12 | 85.12 | 85.12 | 0.4K |
10:48 | 85.79 | 85.79 | 85.07 | 85.07 | 0.4K |
10:49 | 85.33 | 85.35 | 85.23 | 85.35 | 2.8K |
10:51 | 85.46 | 85.46 | 85.46 | 85.46 | 1.1K |
10:54 | 85.24 | 85.56 | 85.24 | 85.46 | 1.1K |
10:55 | 85.56 | 85.56 | 85.56 | 85.56 | 2.8K |
10:57 | 86.22 | 86.22 | 86.22 | 86.22 | 1.6K |
10:58 | 85.90 | 86.21 | 85.69 | 85.69 | 1.1K |
10:59 | 85.58 | 85.94 | 85.58 | 85.94 | 2.4K |
11:00 | 86.39 | 86.43 | 86.22 | 86.22 | 1.5K |
11:03 | 86.50 | 86.50 | 86.50 | 86.50 | 0.9K |
11:05 | 86.33 | 86.33 | 86.12 | 86.12 | 1.0K |
11:06 | 86.11 | 86.11 | 86.11 | 86.11 | 0.7K |
11:07 | 85.93 | 85.93 | 85.93 | 85.93 | 0.7K |
11:08 | 85.95 | 85.95 | 85.95 | 85.95 | 0.8K |
11:09 | 86.24 | 86.24 | 86.24 | 86.24 | 0.6K |
11:11 | 85.70 | 85.70 | 85.70 | 85.70 | 0.1K |
11:12 | 85.68 | 85.68 | 85.68 | 85.68 | 0.2K |
11:13 | 84.94 | 85.53 | 84.94 | 85.53 | 2.2K |
11:14 | 85.58 | 85.58 | 85.58 | 85.58 | 0.3K |
11:15 | 85.90 | 85.90 | 85.90 | 85.90 | 0.2K |
11:16 | 85.13 | 85.18 | 85.13 | 85.18 | 1.1K |
11:18 | 84.99 | 84.99 | 84.16 | 84.16 | 2.3K |
11:20 | 84.19 | 84.19 | 84.14 | 84.14 | 2.9K |
11:21 | 83.87 | 84.08 | 83.85 | 84.08 | 3.2K |
11:22 | 84.50 | 84.50 | 84.17 | 84.17 | 1.7K |
11:23 | 84.33 | 84.33 | 84.33 | 84.33 | 2.6K |
11:26 | 84.37 | 84.61 | 84.37 | 84.59 | 0.9K |
11:27 | 84.71 | 84.71 | 84.17 | 84.49 | 2.8K |
11:30 | 84.73 | 84.73 | 84.73 | 84.73 | 1.2K |
11:31 | 83.89 | 83.89 | 83.89 | 83.89 | 1.7K |
11:32 | 83.83 | 83.83 | 83.60 | 83.60 | 3.0K |
11:35 | 83.97 | 83.97 | 83.97 | 83.97 | 1.1K |
11:37 | 83.60 | 83.60 | 83.60 | 83.60 | 0.9K |
11:40 | 85.48 | 85.48 | 85.48 | 85.48 | 0.8K |
11:41 | 84.70 | 84.70 | 84.70 | 84.70 | 0.2K |
11:42 | 84.83 | 84.83 | 84.61 | 84.61 | 1.9K |
11:46 | 84.61 | 84.61 | 84.61 | 84.61 | 0.6K |
11:47 | 84.54 | 84.54 | 84.54 | 84.54 | 0.8K |
11:55 | 83.76 | 83.76 | 83.76 | 83.76 | 0.3K |
11:56 | 83.82 | 83.95 | 83.82 | 83.95 | 2.8K |
12:06 | 84.17 | 84.22 | 84.17 | 84.22 | 0.3K |
12:07 | 83.61 | 83.61 | 83.61 | 83.61 | 1.1K |
12:08 | 83.92 | 83.92 | 83.92 | 83.92 | 1.0K |
12:09 | 84.00 | 84.00 | 84.00 | 84.00 | 0.1K |
12:10 | 84.27 | 84.27 | 84.19 | 84.19 | 0.5K |
12:11 | 84.36 | 84.36 | 84.36 | 84.36 | 0.1K |
12:12 | 84.37 | 84.37 | 84.37 | 84.37 | 1.7K |
12:20 | 84.26 | 84.26 | 84.26 | 84.26 | 2.0K |
12:29 | 84.47 | 84.47 | 84.47 | 84.47 | 1.6K |
12:31 | 83.92 | 83.92 | 83.92 | 83.92 | 2.1K |
12:32 | 84.27 | 84.27 | 84.25 | 84.25 | 1.0K |
12:34 | 84.58 | 84.58 | 84.58 | 84.58 | 0.3K |
12:35 | 84.46 | 84.46 | 84.46 | 84.46 | 1.3K |
12:38 | 84.95 | 84.95 | 84.95 | 84.95 | 0.8K |
12:39 | 85.36 | 85.64 | 85.36 | 85.64 | 1.7K |
12:40 | 85.58 | 85.58 | 85.58 | 85.58 | 0.3K |
12:41 | 85.78 | 85.78 | 85.78 | 85.78 | 1.5K |
12:46 | 85.24 | 85.24 | 85.24 | 85.24 | 0.7K |
12:47 | 85.38 | 85.38 | 85.38 | 85.38 | 0.2K |
12:48 | 85.02 | 85.02 | 85.02 | 85.02 | 0.4K |
12:53 | 84.48 | 84.48 | 84.48 | 84.48 | 0.2K |
12:54 | 84.14 | 84.14 | 84.14 | 84.14 | 2.1K |
12:59 | 84.25 | 84.25 | 84.25 | 84.25 | 2.1K |
13:03 | 84.71 | 84.71 | 84.71 | 84.71 | 0.1K |
13:04 | 84.62 | 84.62 | 84.46 | 84.46 | 0.3K |
13:06 | 84.22 | 84.22 | 84.22 | 84.22 | 0.3K |
13:07 | 83.84 | 83.84 | 83.84 | 83.84 | 0.8K |
13:11 | 84.47 | 84.47 | 84.47 | 84.47 | 2.2K |
13:13 | 83.56 | 83.56 | 83.56 | 83.56 | 0.1K |
13:14 | 83.76 | 83.76 | 83.70 | 83.70 | 3.6K |
13:24 | 83.44 | 83.44 | 83.44 | 83.44 | 0.9K |
13:33 | 84.39 | 84.39 | 84.39 | 84.39 | 0.6K |
13:34 | 84.44 | 84.44 | 84.44 | 84.44 | 1.4K |
13:36 | 85.00 | 85.00 | 85.00 | 85.00 | 0.5K |
13:37 | 85.68 | 85.68 | 85.68 | 85.68 | 1.1K |
13:40 | 85.99 | 85.99 | 85.99 | 85.99 | 1.0K |
13:41 | 86.13 | 86.31 | 86.13 | 86.31 | 1.6K |
13:42 | 86.49 | 87.73 | 86.49 | 87.73 | 3.5K |
13:43 | 86.87 | 87.20 | 86.87 | 86.99 | 4.9K |
13:44 | 86.45 | 86.45 | 86.44 | 86.44 | 0.6K |
13:45 | 86.32 | 86.32 | 86.20 | 86.20 | 1.0K |
13:46 | 85.35 | 85.35 | 85.35 | 85.35 | 0.3K |
13:47 | 85.57 | 85.57 | 85.57 | 85.57 | 1.0K |
13:55 | 85.40 | 85.62 | 85.40 | 85.62 | 1.8K |
14:01 | 85.00 | 85.00 | 84.81 | 84.81 | 2.3K |
14:06 | 84.92 | 84.92 | 84.92 | 84.92 | 1.0K |
14:08 | 85.07 | 85.07 | 85.07 | 85.06 | 0.3K |
14:11 | 84.76 | 84.76 | 84.72 | 84.72 | 1.3K |
14:15 | 84.45 | 84.45 | 84.45 | 84.45 | 2.0K |
14:19 | 84.29 | 84.29 | 84.29 | 84.29 | 0.2K |
14:21 | 84.01 | 84.01 | 84.01 | 84.01 | 1.9K |
14:22 | 83.92 | 83.92 | 83.92 | 83.92 | 0.3K |
14:23 | 84.04 | 84.04 | 84.04 | 84.04 | 3.2K |
14:25 | 83.36 | 83.36 | 82.62 | 82.62 | 1.7K |
14:26 | 82.80 | 82.84 | 82.73 | 82.84 | 5.9K |
14:29 | 82.69 | 82.69 | 82.69 | 82.69 | 0.4K |
14:30 | 83.33 | 83.42 | 83.33 | 83.42 | 1.2K |
14:31 | 83.15 | 83.15 | 83.15 | 83.15 | 0.7K |
14:32 | 82.76 | 82.76 | 82.76 | 82.76 | 1.0K |
14:33 | 83.42 | 83.42 | 83.42 | 83.42 | 0.2K |
14:34 | 83.70 | 83.70 | 83.70 | 83.70 | 1.7K |
14:42 | 84.12 | 84.12 | 84.10 | 84.10 | 0.6K |
14:43 | 83.96 | 83.96 | 83.96 | 83.96 | 0.6K |
14:45 | 84.07 | 84.07 | 84.07 | 84.07 | 1.1K |
14:46 | 83.97 | 83.97 | 83.97 | 83.97 | 0.2K |
14:49 | 84.07 | 84.07 | 84.07 | 84.07 | 0.4K |
14:50 | 83.84 | 83.84 | 83.84 | 83.84 | 0.2K |
14:52 | 84.55 | 84.55 | 84.55 | 84.55 | 1.4K |
14:53 | 84.12 | 84.42 | 84.12 | 84.42 | 1.3K |
14:57 | 84.41 | 84.41 | 84.41 | 84.41 | 0.3K |
15:04 | 84.50 | 84.50 | 84.50 | 84.50 | 0.9K |
15:09 | 84.97 | 84.97 | 84.97 | 84.97 | 1.3K |
15:10 | 85.27 | 85.27 | 85.05 | 85.05 | 1.5K |
15:14 | 85.05 | 85.05 | 84.96 | 84.96 | 1.9K |
15:16 | 84.93 | 84.93 | 84.93 | 84.93 | 0.5K |
15:22 | 84.81 | 84.81 | 84.81 | 84.81 | 0.1K |
15:25 | 84.62 | 84.62 | 84.62 | 84.62 | 3.3K |
15:42 | 83.69 | 83.69 | 83.67 | 83.67 | 0.9K |
15:45 | 83.30 | 83.30 | 83.29 | 83.29 | 2.9K |
15:48 | 82.92 | 82.99 | 82.92 | 82.99 | 5.2K |
15:54 | 82.52 | 82.52 | 82.52 | 82.52 | 0.7K |
15:55 | 82.98 | 82.98 | 82.98 | 82.98 | 0.1K |
15:56 | 82.86 | 82.99 | 82.86 | 82.97 | 1.2K |
15:58 | 83.29 | 83.29 | 83.29 | 83.29 | 0.9K |
15:59 | 82.84 | 83.71 | 82.84 | 83.71 | 11.8K |