184.49
Last Update: 2025-09-26
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:31 | 107.29 | 107.29 | 107.29 | 107.29 | 29.2K |
09:32 | 106.79 | 106.79 | 104.33 | 104.33 | 3.8K |
09:33 | 109.30 | 109.30 | 107.70 | 108.03 | 16.8K |
09:34 | 106.80 | 106.80 | 106.79 | 106.79 | 2.3K |
09:35 | 106.58 | 106.58 | 105.81 | 105.80 | 3.7K |
09:36 | 104.39 | 105.90 | 104.39 | 105.58 | 4.3K |
09:38 | 104.87 | 105.42 | 103.47 | 104.94 | 2.6K |
09:39 | 105.47 | 105.47 | 105.47 | 105.47 | 0.2K |
09:40 | 105.01 | 105.01 | 105.01 | 105.01 | 1.1K |
09:42 | 102.00 | 102.00 | 101.05 | 101.38 | 3.0K |
09:43 | 101.68 | 101.68 | 100.37 | 100.36 | 3.9K |
09:44 | 102.45 | 102.86 | 102.45 | 102.86 | 2.4K |
09:46 | 103.54 | 103.54 | 102.81 | 102.81 | 1.3K |
09:47 | 102.55 | 102.55 | 102.55 | 102.55 | 5.1K |
09:48 | 101.10 | 101.10 | 101.10 | 101.10 | 2.0K |
09:49 | 100.02 | 100.05 | 99.19 | 100.04 | 3.9K |
09:50 | 100.08 | 100.08 | 99.70 | 99.70 | 2.4K |
09:51 | 99.77 | 99.77 | 99.77 | 99.77 | 0.5K |
09:52 | 99.88 | 100.10 | 99.88 | 100.10 | 2.4K |
09:54 | 100.90 | 101.14 | 100.90 | 101.14 | 4.9K |
09:55 | 101.11 | 101.11 | 100.16 | 100.16 | 1.2K |
09:56 | 99.80 | 99.80 | 99.80 | 99.80 | 2.8K |
09:57 | 99.26 | 99.70 | 99.26 | 99.70 | 3.9K |
09:58 | 100.00 | 100.00 | 99.81 | 99.81 | 0.8K |
09:59 | 99.61 | 99.61 | 99.14 | 99.14 | 0.8K |
10:00 | 100.00 | 100.00 | 100.00 | 100.00 | 2.8K |
10:02 | 98.90 | 98.90 | 98.90 | 98.90 | 1.2K |
10:03 | 97.13 | 97.13 | 97.13 | 97.13 | 1.1K |
10:04 | 96.85 | 96.85 | 96.85 | 96.85 | 2.7K |
10:05 | 97.00 | 97.58 | 97.00 | 97.58 | 0.9K |
10:06 | 96.80 | 96.80 | 96.16 | 96.43 | 2.2K |
10:07 | 97.09 | 97.09 | 97.09 | 97.09 | 0.7K |
10:09 | 97.47 | 97.47 | 97.25 | 97.25 | 1.5K |
10:10 | 98.16 | 98.16 | 98.16 | 98.16 | 1.0K |
10:11 | 98.64 | 98.66 | 98.29 | 98.29 | 2.6K |
10:12 | 98.61 | 98.61 | 98.61 | 98.61 | 0.9K |
10:13 | 98.37 | 98.37 | 98.03 | 98.03 | 0.6K |
10:14 | 98.56 | 98.56 | 98.45 | 98.45 | 1.4K |
10:15 | 98.14 | 98.14 | 98.14 | 98.14 | 1.3K |
10:17 | 99.08 | 99.08 | 99.08 | 99.08 | 1.8K |
10:18 | 98.51 | 98.51 | 98.51 | 98.51 | 1.6K |
10:19 | 98.32 | 98.32 | 98.32 | 98.32 | 1.6K |
10:21 | 98.47 | 98.47 | 98.17 | 98.17 | 0.9K |
10:26 | 97.47 | 97.47 | 97.00 | 97.27 | 2.8K |
10:27 | 96.75 | 96.75 | 96.24 | 96.24 | 2.1K |
10:28 | 96.23 | 96.23 | 96.23 | 96.23 | 1.5K |
10:32 | 97.43 | 97.43 | 97.43 | 97.43 | 0.7K |
10:36 | 99.04 | 99.04 | 98.80 | 98.80 | 4.9K |
10:46 | 97.74 | 97.74 | 97.74 | 97.74 | 0.2K |
10:48 | 97.72 | 97.72 | 97.72 | 97.72 | 1.0K |
10:53 | 96.37 | 96.37 | 96.00 | 96.32 | 2.3K |
10:55 | 96.52 | 96.52 | 96.52 | 96.52 | 1.5K |
10:58 | 96.28 | 96.28 | 96.28 | 96.28 | 0.2K |
10:59 | 96.32 | 96.32 | 96.32 | 96.32 | 0.3K |
11:00 | 96.40 | 96.40 | 96.40 | 96.40 | 1.4K |
11:01 | 96.43 | 96.43 | 96.43 | 96.43 | 1.8K |
11:03 | 95.95 | 95.95 | 95.95 | 95.95 | 2.2K |
11:07 | 95.63 | 95.63 | 95.63 | 95.63 | 0.7K |
11:08 | 95.52 | 95.52 | 95.52 | 95.52 | 0.3K |
11:09 | 95.40 | 95.40 | 95.40 | 95.40 | 0.4K |
11:10 | 95.73 | 95.73 | 95.73 | 95.73 | 0.4K |
11:12 | 95.00 | 95.00 | 95.00 | 95.00 | 1.7K |
11:14 | 94.50 | 95.00 | 94.50 | 95.00 | 3.3K |
11:15 | 94.69 | 94.89 | 94.69 | 94.89 | 4.4K |
11:16 | 94.50 | 94.50 | 94.50 | 94.50 | 3.2K |
11:21 | 95.67 | 95.67 | 95.67 | 95.67 | 2.0K |
11:22 | 94.84 | 94.84 | 94.33 | 94.33 | 3.4K |
11:28 | 93.01 | 93.22 | 93.01 | 93.22 | 4.2K |
11:29 | 93.00 | 93.00 | 93.00 | 93.00 | 0.8K |
11:30 | 93.04 | 93.27 | 93.04 | 93.27 | 1.6K |
11:31 | 93.26 | 93.58 | 93.26 | 93.58 | 2.6K |
11:33 | 94.01 | 94.41 | 94.01 | 94.41 | 4.2K |
11:34 | 94.80 | 94.80 | 94.17 | 94.17 | 2.3K |
11:38 | 94.17 | 94.17 | 94.17 | 94.17 | 5.2K |
11:39 | 93.50 | 93.50 | 93.50 | 93.50 | 2.8K |
11:43 | 93.10 | 93.10 | 93.10 | 93.10 | 0.5K |
11:44 | 93.09 | 93.53 | 93.09 | 93.35 | 1.6K |
11:45 | 94.03 | 94.03 | 93.59 | 93.76 | 5.0K |
11:53 | 95.01 | 95.01 | 95.01 | 95.01 | 0.8K |
11:56 | 95.75 | 95.75 | 95.75 | 95.75 | 2.4K |
11:57 | 95.43 | 95.43 | 95.43 | 95.43 | 0.3K |
11:58 | 95.10 | 95.10 | 95.10 | 95.10 | 2.8K |
12:07 | 94.39 | 94.39 | 94.39 | 94.39 | 0.8K |
12:13 | 94.06 | 94.06 | 94.06 | 94.06 | 0.5K |
12:15 | 93.51 | 93.51 | 93.51 | 93.51 | 0.5K |
12:18 | 93.39 | 93.73 | 93.39 | 93.61 | 2.7K |
12:24 | 93.64 | 93.71 | 93.64 | 93.71 | 0.9K |
12:30 | 93.99 | 93.99 | 93.99 | 93.99 | 0.3K |
12:31 | 93.69 | 93.69 | 93.69 | 93.69 | 1.8K |
12:39 | 93.28 | 93.28 | 92.85 | 92.85 | 1.0K |
12:42 | 93.05 | 93.05 | 93.05 | 93.05 | 0.7K |
12:43 | 93.55 | 93.55 | 93.55 | 93.55 | 0.8K |
12:45 | 93.31 | 93.31 | 93.31 | 93.31 | 0.4K |
12:47 | 93.87 | 94.14 | 93.87 | 94.14 | 0.6K |
12:53 | 93.40 | 93.40 | 93.40 | 93.39 | 1.1K |
12:56 | 94.35 | 94.35 | 94.35 | 94.35 | 1.6K |
13:05 | 94.75 | 94.75 | 94.75 | 94.75 | 0.5K |
13:09 | 95.30 | 95.30 | 95.30 | 95.30 | 1.0K |
13:11 | 95.39 | 95.39 | 95.39 | 95.39 | 2.7K |
13:21 | 95.91 | 95.91 | 95.91 | 95.91 | 0.3K |
13:22 | 95.98 | 95.98 | 95.98 | 95.98 | 3.9K |
13:35 | 95.78 | 95.78 | 95.78 | 95.78 | 0.4K |
13:36 | 95.80 | 95.80 | 95.80 | 95.80 | 0.5K |
13:40 | 95.53 | 95.53 | 95.53 | 95.53 | 1.1K |
13:45 | 95.94 | 95.94 | 95.94 | 95.94 | 0.7K |
13:47 | 96.02 | 96.02 | 96.00 | 96.00 | 0.3K |
13:48 | 95.74 | 95.74 | 95.74 | 95.74 | 1.0K |
13:54 | 96.21 | 96.21 | 96.21 | 96.21 | 0.3K |
13:59 | 96.13 | 96.13 | 96.13 | 96.13 | 0.2K |
14:00 | 96.45 | 96.45 | 96.45 | 96.45 | 0.9K |
14:01 | 96.86 | 96.86 | 96.86 | 96.86 | 1.5K |
14:06 | 96.62 | 96.62 | 96.62 | 96.62 | 0.3K |
14:08 | 96.56 | 96.56 | 96.25 | 96.25 | 0.7K |
14:14 | 95.78 | 96.11 | 95.78 | 96.11 | 0.9K |
14:22 | 95.50 | 95.50 | 95.50 | 95.50 | 1.4K |
14:36 | 96.87 | 96.87 | 96.87 | 96.87 | 0.6K |
14:37 | 96.98 | 96.98 | 96.98 | 96.98 | 1.1K |
14:43 | 97.09 | 97.09 | 97.09 | 97.09 | 0.1K |
14:44 | 97.26 | 97.26 | 97.25 | 97.25 | 0.3K |
14:47 | 97.14 | 97.14 | 97.14 | 97.14 | 0.2K |
14:51 | 96.74 | 96.74 | 96.74 | 96.74 | 0.3K |
14:52 | 96.63 | 96.63 | 96.63 | 96.63 | 5.3K |
15:05 | 97.00 | 97.00 | 97.00 | 97.00 | 0.3K |
15:07 | 96.48 | 96.48 | 96.37 | 96.37 | 0.6K |
15:08 | 96.63 | 96.63 | 96.63 | 96.63 | 1.3K |
15:27 | 96.03 | 96.03 | 96.03 | 96.03 | 1.2K |
15:34 | 95.50 | 95.50 | 95.01 | 95.01 | 2.0K |
15:37 | 94.80 | 94.80 | 94.80 | 94.80 | 0.6K |
15:39 | 93.37 | 93.37 | 93.37 | 93.37 | 1.6K |
15:43 | 93.10 | 93.28 | 93.10 | 93.28 | 1.0K |
15:44 | 93.02 | 93.02 | 93.02 | 93.02 | 5.9K |
15:46 | 93.25 | 93.30 | 93.25 | 93.30 | 1.5K |
15:47 | 93.32 | 93.32 | 93.27 | 93.30 | 1.8K |
15:48 | 93.55 | 93.55 | 93.30 | 93.30 | 0.4K |
15:50 | 93.05 | 93.05 | 93.05 | 93.05 | 2.5K |
15:51 | 92.94 | 92.94 | 92.84 | 92.84 | 1.4K |
15:52 | 92.76 | 92.76 | 92.73 | 92.73 | 2.8K |
15:54 | 92.95 | 92.95 | 92.66 | 92.66 | 5.4K |
15:56 | 92.63 | 92.63 | 92.63 | 92.63 | 1.1K |
15:58 | 92.22 | 92.22 | 92.17 | 92.17 | 1.5K |
15:59 | 92.31 | 92.96 | 92.31 | 92.96 | 4.9K |