184.49
Last Update: 2025-09-26
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:30 | 91.00 | 91.00 | 90.22 | 90.22 | 34.8K |
09:31 | 91.53 | 91.53 | 91.18 | 91.18 | 1.4K |
09:32 | 90.21 | 90.23 | 90.03 | 90.03 | 3.0K |
09:33 | 90.20 | 90.20 | 90.20 | 90.20 | 1.9K |
09:34 | 91.46 | 93.77 | 91.46 | 93.77 | 4.3K |
09:35 | 92.07 | 92.07 | 92.07 | 92.07 | 0.3K |
09:36 | 92.50 | 92.50 | 92.50 | 92.50 | 1.1K |
09:37 | 92.33 | 92.33 | 92.33 | 92.33 | 0.2K |
09:38 | 91.35 | 91.35 | 91.35 | 91.35 | 2.5K |
09:40 | 93.71 | 94.35 | 93.61 | 93.61 | 9.3K |
09:41 | 92.86 | 92.86 | 92.25 | 92.25 | 2.4K |
09:43 | 92.60 | 92.61 | 92.60 | 92.61 | 2.3K |
09:44 | 91.81 | 93.50 | 91.81 | 93.50 | 3.0K |
09:45 | 92.36 | 92.36 | 92.36 | 92.36 | 0.9K |
09:51 | 92.30 | 92.30 | 92.30 | 92.30 | 0.2K |
09:52 | 92.20 | 92.20 | 92.20 | 92.20 | 0.8K |
09:54 | 93.92 | 94.04 | 93.34 | 93.34 | 4.0K |
09:55 | 94.66 | 94.66 | 94.66 | 94.66 | 2.9K |
09:56 | 94.46 | 94.46 | 94.46 | 94.46 | 2.6K |
10:00 | 95.45 | 95.83 | 95.34 | 95.34 | 3.0K |
10:01 | 97.00 | 97.00 | 96.52 | 96.52 | 3.2K |
10:02 | 96.74 | 96.95 | 96.17 | 96.17 | 2.3K |
10:04 | 97.12 | 97.12 | 97.12 | 97.12 | 1.6K |
10:06 | 96.76 | 97.17 | 96.76 | 97.17 | 4.2K |
10:07 | 97.02 | 97.02 | 97.02 | 97.02 | 2.4K |
10:09 | 97.16 | 97.16 | 97.16 | 97.16 | 0.4K |
10:10 | 96.10 | 96.10 | 96.10 | 96.10 | 1.2K |
10:11 | 96.80 | 97.57 | 96.80 | 97.57 | 2.6K |
10:12 | 97.50 | 97.50 | 97.50 | 97.50 | 1.7K |
10:13 | 98.18 | 98.18 | 98.18 | 98.18 | 1.7K |
10:14 | 98.10 | 98.68 | 98.10 | 98.68 | 1.0K |
10:15 | 98.75 | 98.75 | 97.82 | 97.82 | 5.2K |
10:16 | 97.69 | 97.69 | 97.69 | 97.69 | 1.0K |
10:17 | 98.03 | 98.03 | 98.03 | 98.03 | 0.8K |
10:18 | 97.21 | 97.21 | 97.21 | 97.21 | 4.3K |
10:19 | 97.65 | 97.65 | 97.65 | 97.64 | 2.2K |
10:21 | 97.58 | 97.58 | 97.58 | 97.58 | 1.0K |
10:24 | 97.54 | 97.80 | 97.54 | 97.80 | 1.4K |
10:26 | 97.30 | 97.30 | 97.30 | 97.30 | 0.2K |
10:27 | 96.85 | 97.11 | 96.81 | 97.11 | 1.4K |
10:28 | 97.75 | 97.75 | 97.75 | 97.75 | 4.4K |
10:34 | 98.19 | 98.19 | 98.19 | 98.19 | 1.3K |
10:37 | 96.97 | 96.97 | 96.97 | 96.97 | 0.6K |
10:38 | 97.45 | 97.45 | 97.45 | 97.45 | 0.7K |
10:40 | 97.72 | 97.72 | 97.72 | 97.72 | 0.6K |
10:41 | 97.12 | 97.12 | 97.12 | 97.12 | 1.1K |
10:43 | 96.98 | 96.98 | 96.98 | 96.98 | 2.4K |
10:44 | 98.43 | 98.43 | 98.43 | 98.43 | 2.4K |
10:45 | 99.50 | 99.50 | 99.50 | 99.50 | 0.4K |
10:46 | 99.47 | 99.47 | 99.29 | 99.29 | 3.7K |
10:48 | 98.97 | 98.97 | 98.97 | 98.97 | 0.5K |
10:49 | 97.79 | 97.86 | 97.79 | 97.86 | 1.4K |
10:51 | 96.97 | 97.62 | 96.92 | 97.27 | 2.8K |
10:52 | 97.17 | 97.46 | 97.17 | 97.46 | 0.8K |
10:53 | 97.96 | 97.96 | 97.96 | 97.96 | 2.3K |
10:58 | 98.96 | 98.96 | 98.91 | 98.91 | 2.4K |
11:00 | 99.52 | 99.52 | 99.52 | 99.51 | 4.1K |
11:01 | 99.86 | 99.86 | 99.86 | 99.86 | 5.7K |
11:02 | 99.98 | 100.29 | 99.98 | 100.29 | 1.2K |
11:03 | 100.96 | 101.24 | 100.77 | 100.77 | 2.1K |
11:05 | 100.65 | 100.97 | 100.65 | 100.97 | 1.5K |
11:06 | 100.71 | 100.71 | 99.87 | 99.87 | 4.2K |
11:07 | 99.67 | 99.67 | 98.88 | 98.88 | 5.2K |
11:08 | 98.16 | 98.16 | 98.16 | 98.16 | 3.1K |
11:09 | 98.41 | 98.43 | 98.26 | 98.43 | 2.8K |
11:11 | 97.59 | 97.59 | 97.59 | 97.59 | 1.6K |
11:12 | 98.01 | 98.06 | 97.78 | 97.78 | 3.2K |
11:17 | 96.01 | 96.01 | 96.01 | 96.01 | 0.5K |
11:18 | 96.36 | 96.36 | 96.36 | 96.36 | 0.7K |
11:19 | 96.35 | 96.35 | 96.35 | 96.35 | 0.4K |
11:20 | 97.67 | 97.67 | 97.67 | 97.67 | 1.7K |
11:25 | 96.04 | 96.04 | 96.04 | 96.04 | 2.7K |
11:28 | 96.42 | 96.42 | 96.42 | 96.42 | 0.6K |
11:29 | 95.88 | 95.88 | 95.75 | 95.75 | 1.8K |
11:30 | 95.57 | 95.68 | 95.47 | 95.68 | 0.7K |
11:33 | 96.61 | 96.61 | 96.61 | 96.61 | 5.5K |
11:34 | 95.60 | 95.60 | 95.60 | 95.60 | 1.0K |
11:36 | 96.00 | 96.00 | 96.00 | 96.00 | 0.2K |
11:38 | 96.55 | 96.55 | 96.55 | 96.55 | 0.9K |
11:41 | 97.22 | 97.22 | 97.22 | 97.22 | 0.4K |
11:42 | 97.54 | 97.54 | 97.54 | 97.54 | 0.3K |
11:44 | 97.58 | 97.58 | 97.58 | 97.58 | 0.9K |
11:49 | 97.90 | 97.90 | 97.90 | 97.90 | 1.5K |
11:55 | 97.63 | 97.63 | 97.63 | 97.63 | 0.4K |
11:57 | 95.97 | 95.97 | 95.97 | 95.97 | 1.3K |
12:02 | 95.64 | 95.73 | 95.64 | 95.73 | 0.2K |
12:04 | 95.70 | 95.70 | 95.70 | 95.70 | 0.6K |
12:05 | 95.36 | 95.36 | 95.36 | 95.36 | 0.2K |
12:07 | 95.82 | 95.82 | 95.82 | 95.82 | 0.7K |
12:10 | 95.83 | 95.83 | 95.83 | 95.83 | 0.5K |
12:17 | 96.77 | 96.77 | 96.77 | 96.77 | 0.5K |
12:18 | 96.94 | 96.94 | 96.94 | 96.94 | 0.3K |
12:19 | 97.56 | 97.56 | 97.56 | 97.56 | 1.7K |
12:27 | 97.30 | 97.30 | 97.30 | 97.30 | 0.7K |
12:30 | 96.44 | 96.44 | 96.43 | 96.43 | 0.8K |
12:31 | 96.54 | 96.54 | 96.54 | 96.54 | 0.9K |
12:35 | 95.70 | 95.70 | 95.70 | 95.70 | 0.4K |
12:42 | 95.73 | 95.73 | 95.73 | 95.73 | 1.4K |
12:43 | 95.46 | 95.46 | 95.46 | 95.46 | 2.0K |
12:45 | 95.79 | 95.79 | 95.79 | 95.79 | 0.2K |
12:46 | 96.04 | 96.04 | 95.36 | 95.36 | 0.4K |
12:47 | 95.41 | 95.41 | 95.41 | 95.41 | 1.1K |
12:48 | 95.31 | 95.31 | 95.31 | 95.31 | 0.5K |
12:51 | 95.36 | 95.36 | 95.32 | 95.32 | 1.7K |
13:04 | 95.54 | 95.54 | 95.54 | 95.54 | 2.0K |
13:15 | 94.72 | 94.72 | 94.72 | 94.72 | 0.6K |
13:20 | 94.57 | 94.57 | 94.57 | 94.57 | 0.8K |
13:23 | 94.30 | 94.30 | 94.30 | 94.30 | 0.2K |
13:25 | 93.48 | 93.48 | 93.29 | 93.29 | 1.9K |
13:27 | 93.19 | 93.19 | 93.19 | 93.19 | 1.4K |
13:28 | 92.72 | 92.72 | 92.72 | 92.72 | 1.8K |
13:32 | 91.86 | 91.86 | 91.86 | 91.86 | 1.5K |
13:33 | 92.24 | 92.24 | 92.19 | 92.19 | 0.7K |
13:34 | 92.80 | 92.80 | 92.80 | 92.80 | 0.5K |
13:35 | 92.63 | 92.84 | 92.63 | 92.84 | 1.8K |
13:36 | 93.50 | 93.50 | 93.50 | 93.50 | 1.5K |
13:39 | 93.08 | 93.08 | 93.08 | 93.08 | 3.2K |
13:44 | 92.94 | 92.94 | 92.94 | 92.94 | 2.6K |
13:46 | 92.98 | 92.98 | 92.98 | 92.98 | 0.8K |
13:48 | 92.01 | 92.07 | 92.01 | 92.07 | 3.3K |
13:49 | 91.62 | 91.77 | 91.62 | 91.77 | 0.7K |
13:50 | 91.62 | 91.62 | 90.89 | 91.00 | 3.4K |
13:51 | 91.10 | 91.10 | 91.10 | 91.10 | 0.2K |
13:52 | 90.62 | 90.62 | 90.46 | 90.46 | 0.9K |
13:53 | 90.65 | 90.65 | 90.65 | 90.65 | 6.0K |
13:55 | 90.16 | 90.16 | 90.16 | 90.16 | 3.5K |
13:57 | 89.80 | 89.80 | 89.69 | 89.69 | 1.5K |
13:58 | 90.00 | 90.00 | 89.77 | 89.77 | 0.9K |
14:00 | 90.50 | 91.03 | 90.50 | 90.77 | 2.4K |
14:01 | 90.67 | 91.51 | 90.67 | 91.44 | 6.5K |
14:02 | 91.30 | 91.30 | 91.08 | 91.08 | 3.7K |
14:06 | 90.50 | 90.50 | 90.50 | 90.50 | 1.7K |
14:07 | 89.62 | 89.62 | 89.58 | 89.58 | 1.4K |
14:08 | 89.58 | 89.58 | 89.58 | 89.58 | 0.5K |
14:09 | 89.59 | 89.59 | 89.59 | 89.59 | 0.8K |
14:10 | 89.01 | 89.01 | 89.01 | 89.01 | 2.3K |
14:11 | 89.08 | 89.08 | 89.08 | 89.08 | 0.7K |
14:12 | 89.44 | 89.44 | 89.44 | 89.44 | 0.1K |
14:13 | 89.47 | 89.47 | 89.47 | 89.47 | 2.6K |
14:15 | 88.00 | 88.00 | 88.00 | 88.00 | 1.1K |
14:16 | 87.82 | 87.82 | 87.82 | 87.82 | 0.7K |
14:17 | 88.45 | 88.45 | 88.31 | 88.31 | 0.7K |
14:18 | 87.91 | 88.16 | 87.91 | 88.16 | 5.0K |
14:22 | 89.44 | 89.44 | 89.38 | 89.38 | 2.6K |
14:27 | 90.24 | 90.24 | 90.24 | 90.24 | 0.2K |
14:28 | 90.60 | 90.60 | 90.56 | 90.56 | 2.2K |
14:30 | 91.37 | 91.37 | 91.37 | 91.37 | 0.9K |
14:31 | 91.67 | 91.76 | 91.67 | 91.76 | 1.0K |
14:32 | 91.76 | 91.76 | 91.76 | 91.76 | 0.2K |
14:34 | 91.20 | 91.20 | 91.20 | 91.20 | 0.8K |
14:36 | 91.68 | 91.88 | 91.68 | 91.88 | 3.0K |
14:43 | 92.31 | 92.31 | 92.31 | 92.31 | 0.7K |
14:45 | 92.29 | 92.68 | 92.29 | 92.68 | 2.6K |
14:46 | 92.55 | 92.55 | 92.55 | 92.55 | 0.6K |
14:47 | 91.98 | 91.98 | 91.98 | 91.98 | 0.5K |
14:48 | 92.26 | 92.26 | 92.10 | 92.10 | 0.3K |
14:49 | 91.98 | 91.98 | 91.30 | 91.30 | 0.8K |
14:50 | 91.82 | 91.82 | 91.82 | 91.82 | 0.3K |
14:51 | 91.36 | 91.41 | 91.36 | 91.41 | 1.0K |
14:53 | 90.80 | 90.80 | 90.79 | 90.79 | 2.8K |
14:56 | 90.75 | 90.75 | 90.75 | 90.75 | 0.4K |
14:57 | 90.00 | 90.00 | 90.00 | 90.00 | 0.9K |
14:59 | 90.02 | 90.02 | 90.02 | 90.02 | 0.8K |
15:00 | 90.17 | 90.17 | 90.17 | 90.17 | 0.8K |
15:02 | 91.00 | 91.00 | 91.00 | 91.00 | 0.9K |
15:03 | 90.82 | 90.82 | 90.82 | 90.82 | 1.3K |
15:12 | 90.70 | 90.70 | 90.66 | 90.66 | 1.4K |
15:19 | 90.73 | 90.73 | 90.73 | 90.73 | 0.8K |
15:24 | 89.88 | 89.88 | 89.79 | 89.79 | 0.2K |
15:25 | 89.89 | 89.89 | 89.89 | 89.89 | 0.8K |
15:30 | 89.63 | 89.63 | 89.63 | 89.63 | 0.7K |
15:31 | 89.52 | 89.52 | 89.52 | 89.52 | 2.2K |
15:38 | 88.99 | 88.99 | 88.99 | 88.99 | 1.0K |
15:42 | 88.75 | 88.75 | 88.75 | 88.75 | 0.5K |
15:43 | 88.85 | 88.85 | 88.85 | 88.85 | 1.4K |
15:45 | 88.93 | 88.93 | 88.93 | 88.93 | 0.2K |
15:47 | 88.62 | 88.62 | 88.62 | 88.62 | 1.1K |
15:50 | 88.87 | 88.87 | 88.87 | 88.87 | 1.0K |
15:51 | 88.77 | 88.77 | 88.31 | 88.31 | 1.1K |
15:53 | 88.23 | 88.23 | 88.01 | 88.11 | 4.4K |
15:54 | 88.27 | 88.27 | 88.00 | 88.00 | 1.2K |
15:55 | 88.38 | 88.38 | 88.09 | 88.09 | 3.7K |
15:56 | 87.70 | 87.70 | 87.28 | 87.28 | 0.6K |
15:57 | 87.39 | 87.39 | 87.39 | 87.39 | 0.4K |
15:58 | 87.86 | 87.98 | 87.75 | 87.75 | 2.0K |
15:59 | 87.50 | 87.65 | 87.20 | 87.20 | 15.7K |