Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 84.84 | 84.94 | 84.84 | 84.94 | 4.7K |
| 09:31 | 84.83 | 84.83 | 84.83 | 84.83 | 1.1K |
| 09:33 | 85.03 | 85.06 | 85.03 | 85.06 | 0.8K |
| 09:34 | 85.09 | 85.09 | 85.06 | 85.06 | 0.5K |
| 09:35 | 85.06 | 85.08 | 85.06 | 85.08 | 0.6K |
| 09:36 | 85.07 | 85.07 | 84.99 | 84.99 | 1.0K |
| 09:37 | 84.99 | 84.99 | 84.97 | 84.97 | 4.1K |
| 09:38 | 85.00 | 85.00 | 85.00 | 85.00 | 0.7K |
| 09:40 | 85.04 | 85.04 | 85.01 | 85.01 | 0.9K |
| 09:41 | 85.05 | 85.05 | 85.05 | 85.05 | 0.1K |
| 09:42 | 85.06 | 85.06 | 85.02 | 85.02 | 2.1K |
| 09:43 | 85.01 | 85.01 | 85.01 | 85.01 | 0.5K |
| 09:44 | 84.99 | 84.99 | 84.94 | 84.96 | 4.8K |
| 09:45 | 84.94 | 84.94 | 84.90 | 84.94 | 5.0K |
| 09:46 | 84.95 | 84.95 | 84.95 | 84.95 | 2.2K |
| 09:47 | 84.90 | 84.90 | 84.90 | 84.90 | 0.2K |
| 09:49 | 84.93 | 84.93 | 84.91 | 84.91 | 1.1K |
| 09:53 | 84.79 | 84.79 | 84.79 | 84.79 | 0.3K |
| 09:54 | 84.76 | 84.76 | 84.75 | 84.75 | 0.7K |
| 09:55 | 84.79 | 84.79 | 84.79 | 84.79 | 0.1K |
| 09:56 | 84.76 | 84.81 | 84.76 | 84.81 | 9.0K |
| 09:57 | 84.82 | 84.82 | 84.82 | 84.82 | 0.1K |
| 09:58 | 84.86 | 84.86 | 84.84 | 84.84 | 2.1K |
| 10:00 | 84.69 | 84.69 | 84.69 | 84.69 | 0.8K |
| 10:02 | 84.62 | 84.63 | 84.62 | 84.63 | 1.0K |
| 10:03 | 84.61 | 84.61 | 84.61 | 84.61 | 0.1K |
| 10:04 | 84.62 | 84.63 | 84.62 | 84.63 | 1.1K |
| 10:05 | 84.66 | 84.66 | 84.66 | 84.66 | 4.2K |
| 10:06 | 84.58 | 84.58 | 84.58 | 84.58 | 0.1K |
| 10:07 | 84.59 | 84.59 | 84.55 | 84.55 | 0.4K |
| 10:08 | 84.53 | 84.53 | 84.53 | 84.53 | 0.1K |
| 10:09 | 84.52 | 84.58 | 84.52 | 84.58 | 0.7K |
| 10:10 | 84.59 | 84.59 | 84.55 | 84.55 | 1.8K |
| 10:11 | 84.55 | 84.56 | 84.55 | 84.56 | 0.3K |
| 10:12 | 84.58 | 84.58 | 84.58 | 84.58 | 0.2K |
| 10:13 | 84.51 | 84.52 | 84.51 | 84.51 | 0.6K |
| 10:14 | 84.52 | 84.52 | 84.52 | 84.52 | 0.1K |
| 10:15 | 84.53 | 84.53 | 84.51 | 84.51 | 1.4K |
| 10:16 | 84.57 | 84.58 | 84.57 | 84.58 | 0.4K |
| 10:17 | 84.59 | 84.60 | 84.57 | 84.57 | 1.3K |
| 10:18 | 84.56 | 84.56 | 84.56 | 84.56 | 0.3K |
| 10:19 | 84.60 | 84.60 | 84.55 | 84.56 | 0.8K |
| 10:20 | 84.58 | 84.58 | 84.54 | 84.54 | 2.5K |
| 10:21 | 84.52 | 84.52 | 84.51 | 84.51 | 2.2K |
| 10:22 | 84.49 | 84.50 | 84.49 | 84.50 | 1.5K |
| 10:24 | 84.50 | 84.50 | 84.46 | 84.46 | 2.9K |
| 10:25 | 84.44 | 84.44 | 84.41 | 84.41 | 2.5K |
| 10:26 | 84.44 | 84.44 | 84.44 | 84.44 | 0.3K |
| 10:27 | 84.44 | 84.45 | 84.44 | 84.45 | 10.6K |
| 10:28 | 84.44 | 84.44 | 84.44 | 84.44 | 0.3K |
| 10:29 | 84.37 | 84.37 | 84.37 | 84.37 | 0.1K |
| 10:30 | 84.40 | 84.42 | 84.34 | 84.34 | 1.6K |
| 10:31 | 84.35 | 84.40 | 84.35 | 84.39 | 1.7K |
| 10:32 | 84.39 | 84.39 | 84.37 | 84.37 | 0.5K |
| 10:33 | 84.38 | 84.41 | 84.38 | 84.41 | 0.4K |
| 10:34 | 84.42 | 84.42 | 84.42 | 84.42 | 1.3K |
| 10:38 | 84.47 | 84.47 | 84.47 | 84.47 | 0.6K |
| 10:39 | 84.45 | 84.45 | 84.45 | 84.45 | 1.5K |
| 10:40 | 84.47 | 84.47 | 84.47 | 84.47 | 0.2K |
| 10:41 | 84.46 | 84.50 | 84.46 | 84.50 | 0.9K |
| 10:43 | 84.59 | 84.59 | 84.59 | 84.59 | 2.0K |
| 10:44 | 84.63 | 84.63 | 84.59 | 84.62 | 3.5K |
| 10:45 | 84.60 | 84.60 | 84.59 | 84.59 | 0.7K |
| 10:46 | 84.57 | 84.57 | 84.52 | 84.52 | 0.7K |
| 10:47 | 84.51 | 84.53 | 84.51 | 84.53 | 0.8K |
| 10:48 | 84.56 | 84.57 | 84.56 | 84.57 | 3.0K |
| 10:49 | 84.55 | 84.55 | 84.53 | 84.53 | 1.4K |
| 10:50 | 84.53 | 84.53 | 84.53 | 84.53 | 1.3K |
| 10:51 | 84.55 | 84.57 | 84.55 | 84.57 | 0.5K |
| 10:52 | 84.61 | 84.62 | 84.59 | 84.62 | 0.9K |
| 10:54 | 84.65 | 84.65 | 84.65 | 84.65 | 0.2K |
| 10:55 | 84.65 | 84.65 | 84.65 | 84.65 | 0.8K |
| 10:56 | 84.65 | 84.65 | 84.65 | 84.65 | 3.4K |
| 10:57 | 84.64 | 84.65 | 84.64 | 84.65 | 2.1K |
| 10:59 | 84.62 | 84.62 | 84.59 | 84.59 | 1.5K |
| 11:00 | 84.53 | 84.53 | 84.53 | 84.53 | 1.3K |
| 11:02 | 84.44 | 84.44 | 84.44 | 84.44 | 0.3K |
| 11:03 | 84.45 | 84.45 | 84.42 | 84.45 | 4.5K |
| 11:04 | 84.47 | 84.51 | 84.47 | 84.51 | 1.5K |
| 11:05 | 84.49 | 84.49 | 84.49 | 84.49 | 0.1K |
| 11:06 | 84.54 | 84.54 | 84.51 | 84.51 | 2.9K |
| 11:07 | 84.56 | 84.56 | 84.54 | 84.54 | 1.1K |
| 11:08 | 84.51 | 84.51 | 84.51 | 84.51 | 0.6K |
| 11:10 | 84.54 | 84.54 | 84.54 | 84.54 | 0.4K |
| 11:11 | 84.55 | 84.55 | 84.55 | 84.55 | 0.3K |
| 11:12 | 84.57 | 84.57 | 84.57 | 84.57 | 0.2K |
| 11:13 | 84.58 | 84.58 | 84.58 | 84.58 | 0.1K |
| 11:14 | 84.58 | 84.58 | 84.58 | 84.58 | 0.2K |
| 11:15 | 84.59 | 84.59 | 84.57 | 84.57 | 6.9K |
| 11:16 | 84.56 | 84.56 | 84.56 | 84.56 | 1.4K |
| 11:17 | 84.51 | 84.51 | 84.51 | 84.51 | 0.2K |
| 11:18 | 84.50 | 84.50 | 84.50 | 84.50 | 0.8K |
| 11:19 | 84.53 | 84.53 | 84.53 | 84.53 | 0.1K |
| 11:20 | 84.50 | 84.50 | 84.48 | 84.48 | 1.1K |
| 11:21 | 84.48 | 84.48 | 84.48 | 84.48 | 0.1K |
| 11:22 | 84.44 | 84.44 | 84.44 | 84.44 | 0.2K |
| 11:23 | 84.44 | 84.44 | 84.44 | 84.44 | 0.5K |
| 11:27 | 84.40 | 84.40 | 84.39 | 84.39 | 0.9K |
| 11:28 | 84.41 | 84.41 | 84.41 | 84.41 | 0.5K |
| 11:30 | 84.36 | 84.36 | 84.33 | 84.33 | 2.7K |
| 11:31 | 84.31 | 84.31 | 84.31 | 84.31 | 0.7K |
| 11:32 | 84.29 | 84.29 | 84.29 | 84.29 | 0.2K |
| 11:33 | 84.24 | 84.24 | 84.24 | 84.24 | 0.2K |
| 11:34 | 84.28 | 84.28 | 84.28 | 84.28 | 12.5K |
| 11:35 | 84.30 | 84.30 | 84.29 | 84.29 | 2.3K |
| 11:37 | 84.34 | 84.34 | 84.34 | 84.34 | 0.2K |
| 11:40 | 84.36 | 84.36 | 84.33 | 84.33 | 1.1K |
| 11:44 | 84.32 | 84.33 | 84.32 | 84.33 | 0.5K |
| 11:45 | 84.31 | 84.31 | 84.31 | 84.31 | 0.4K |
| 11:47 | 84.35 | 84.35 | 84.35 | 84.35 | 0.3K |
| 11:48 | 84.36 | 84.36 | 84.36 | 84.36 | 0.6K |
| 11:49 | 84.39 | 84.39 | 84.39 | 84.39 | 0.7K |
| 11:51 | 84.45 | 84.45 | 84.45 | 84.45 | 0.1K |
| 11:52 | 84.47 | 84.47 | 84.47 | 84.47 | 0.1K |
| 11:53 | 84.45 | 84.45 | 84.45 | 84.45 | 1.7K |
| 11:56 | 84.41 | 84.41 | 84.41 | 84.41 | 0.6K |
| 11:57 | 84.42 | 84.49 | 84.42 | 84.49 | 2.4K |
| 11:58 | 84.48 | 84.48 | 84.48 | 84.48 | 2.5K |
| 12:00 | 84.46 | 84.46 | 84.46 | 84.46 | 0.2K |
| 12:03 | 84.39 | 84.39 | 84.38 | 84.38 | 0.6K |
| 12:07 | 84.34 | 84.34 | 84.34 | 84.34 | 0.3K |
| 12:09 | 84.37 | 84.39 | 84.37 | 84.39 | 2.0K |
| 12:10 | 84.40 | 84.40 | 84.40 | 84.40 | 0.3K |
| 12:13 | 84.39 | 84.42 | 84.38 | 84.38 | 12.0K |
| 12:14 | 84.39 | 84.40 | 84.39 | 84.40 | 0.4K |
| 12:15 | 84.38 | 84.38 | 84.38 | 84.38 | 0.6K |
| 12:16 | 84.39 | 84.39 | 84.39 | 84.39 | 0.2K |
| 12:17 | 84.40 | 84.40 | 84.40 | 84.40 | 0.4K |
| 12:18 | 84.40 | 84.40 | 84.40 | 84.40 | 0.7K |
| 12:23 | 84.37 | 84.37 | 84.37 | 84.37 | 0.5K |
| 12:24 | 84.39 | 84.41 | 84.39 | 84.41 | 0.7K |
| 12:25 | 84.40 | 84.42 | 84.40 | 84.42 | 0.5K |
| 12:28 | 84.43 | 84.43 | 84.43 | 84.43 | 0.2K |
| 12:30 | 84.48 | 84.48 | 84.48 | 84.48 | 1.8K |
| 12:31 | 84.51 | 84.51 | 84.51 | 84.51 | 0.6K |
| 12:34 | 84.53 | 84.53 | 84.53 | 84.53 | 2.0K |
| 12:36 | 84.51 | 84.52 | 84.51 | 84.52 | 9.8K |
| 12:37 | 84.52 | 84.52 | 84.52 | 84.52 | 0.5K |
| 12:39 | 84.57 | 84.57 | 84.57 | 84.57 | 0.6K |
| 12:41 | 84.57 | 84.57 | 84.56 | 84.56 | 2.1K |
| 12:42 | 84.57 | 84.59 | 84.57 | 84.59 | 2.9K |
| 12:45 | 84.57 | 84.57 | 84.55 | 84.55 | 0.4K |
| 12:47 | 84.57 | 84.57 | 84.54 | 84.55 | 1.1K |
| 12:52 | 84.63 | 84.63 | 84.63 | 84.63 | 0.2K |
| 12:53 | 84.63 | 84.63 | 84.63 | 84.63 | 2.0K |
| 12:54 | 84.63 | 84.63 | 84.62 | 84.62 | 3.7K |
| 12:56 | 84.64 | 84.64 | 84.64 | 84.64 | 10.3K |
| 12:57 | 84.63 | 84.63 | 84.63 | 84.63 | 1.6K |
| 12:58 | 84.65 | 84.66 | 84.65 | 84.66 | 5.7K |
| 12:59 | 84.66 | 84.67 | 84.66 | 84.67 | 6.8K |
| 13:00 | 84.68 | 84.68 | 84.68 | 84.68 | 0.3K |
| 13:04 | 84.77 | 84.77 | 84.76 | 84.76 | 0.5K |
| 13:05 | 84.80 | 84.80 | 84.80 | 84.80 | 0.5K |
| 13:06 | 84.81 | 84.82 | 84.81 | 84.82 | 0.3K |
| 13:07 | 84.83 | 84.83 | 84.82 | 84.82 | 0.6K |
| 13:08 | 84.80 | 84.80 | 84.80 | 84.80 | 0.4K |
| 13:09 | 84.79 | 84.79 | 84.79 | 84.79 | 0.1K |
| 13:10 | 84.80 | 84.80 | 84.80 | 84.80 | 0.2K |
| 13:11 | 84.78 | 84.78 | 84.77 | 84.77 | 2.9K |
| 13:13 | 84.72 | 84.72 | 84.72 | 84.72 | 0.6K |
| 13:17 | 84.72 | 84.72 | 84.72 | 84.72 | 0.4K |
| 13:21 | 84.70 | 84.70 | 84.70 | 84.70 | 0.2K |
| 13:22 | 84.71 | 84.71 | 84.67 | 84.67 | 1.1K |
| 13:23 | 84.66 | 84.66 | 84.66 | 84.66 | 2.9K |
| 13:29 | 84.55 | 84.55 | 84.55 | 84.55 | 0.6K |
| 13:34 | 84.62 | 84.62 | 84.62 | 84.62 | 1.0K |
| 13:36 | 84.65 | 84.65 | 84.64 | 84.64 | 1.1K |
| 13:37 | 84.66 | 84.70 | 84.66 | 84.70 | 1.9K |
| 13:38 | 84.73 | 84.73 | 84.73 | 84.73 | 0.1K |
| 13:39 | 84.74 | 84.78 | 84.74 | 84.78 | 2.8K |
| 13:40 | 84.78 | 84.78 | 84.78 | 84.78 | 0.2K |
| 13:41 | 84.79 | 84.79 | 84.78 | 84.78 | 0.8K |
| 13:42 | 84.78 | 84.78 | 84.78 | 84.78 | 0.3K |
| 13:43 | 84.80 | 84.83 | 84.80 | 84.82 | 1.5K |
| 13:51 | 84.78 | 84.78 | 84.78 | 84.78 | 0.6K |
| 13:52 | 84.75 | 84.77 | 84.75 | 84.77 | 2.1K |
| 14:00 | 84.71 | 84.71 | 84.71 | 84.71 | 0.3K |
| 14:03 | 84.71 | 84.71 | 84.70 | 84.70 | 1.0K |
| 14:06 | 84.70 | 84.70 | 84.69 | 84.69 | 1.5K |
| 14:07 | 84.69 | 84.70 | 84.69 | 84.70 | 0.9K |
| 14:10 | 84.68 | 84.68 | 84.68 | 84.68 | 0.4K |
| 14:11 | 84.67 | 84.67 | 84.67 | 84.67 | 1.4K |
| 14:12 | 84.65 | 84.65 | 84.65 | 84.64 | 1.0K |
| 14:13 | 84.65 | 84.65 | 84.65 | 84.65 | 0.4K |
| 14:14 | 84.61 | 84.61 | 84.61 | 84.61 | 0.3K |
| 14:15 | 84.61 | 84.61 | 84.61 | 84.61 | 1.7K |
| 14:16 | 84.56 | 84.56 | 84.56 | 84.56 | 1.5K |
| 14:17 | 84.59 | 84.59 | 84.59 | 84.59 | 0.2K |
| 14:18 | 84.59 | 84.59 | 84.59 | 84.59 | 0.3K |
| 14:20 | 84.56 | 84.57 | 84.56 | 84.57 | 1.6K |
| 14:21 | 84.58 | 84.58 | 84.58 | 84.58 | 0.2K |
| 14:24 | 84.56 | 84.56 | 84.56 | 84.56 | 9.9K |
| 14:25 | 84.54 | 84.54 | 84.54 | 84.54 | 0.3K |
| 14:26 | 84.53 | 84.53 | 84.53 | 84.53 | 0.3K |
| 14:27 | 84.54 | 84.54 | 84.53 | 84.53 | 1.0K |
| 14:28 | 84.51 | 84.51 | 84.51 | 84.51 | 0.3K |
| 14:29 | 84.50 | 84.50 | 84.50 | 84.50 | 0.8K |
| 14:30 | 84.52 | 84.52 | 84.52 | 84.52 | 0.1K |
| 14:31 | 84.56 | 84.56 | 84.56 | 84.56 | 0.4K |
| 14:32 | 84.58 | 84.58 | 84.58 | 84.58 | 0.2K |
| 14:34 | 84.59 | 84.59 | 84.59 | 84.59 | 3.0K |
| 14:36 | 84.59 | 84.59 | 84.59 | 84.59 | 0.6K |
| 14:38 | 84.68 | 84.70 | 84.68 | 84.70 | 0.7K |
| 14:41 | 84.83 | 84.84 | 84.83 | 84.84 | 1.3K |
| 14:42 | 84.84 | 84.87 | 84.84 | 84.87 | 0.5K |
| 14:44 | 84.88 | 84.88 | 84.88 | 84.88 | 0.5K |
| 14:45 | 84.85 | 84.85 | 84.83 | 84.83 | 1.2K |
| 14:47 | 84.76 | 84.80 | 84.76 | 84.80 | 0.4K |
| 14:48 | 84.84 | 84.84 | 84.84 | 84.84 | 0.2K |
| 14:49 | 84.82 | 84.82 | 84.82 | 84.82 | 0.7K |
| 14:52 | 84.80 | 84.80 | 84.80 | 84.80 | 0.5K |
| 14:53 | 84.82 | 84.82 | 84.81 | 84.81 | 1.0K |
| 14:54 | 84.81 | 84.81 | 84.81 | 84.81 | 0.5K |
| 14:55 | 84.84 | 84.84 | 84.84 | 84.84 | 0.4K |
| 14:56 | 84.84 | 84.84 | 84.84 | 84.84 | 1.3K |
| 15:00 | 84.82 | 84.82 | 84.82 | 84.82 | 0.8K |
| 15:01 | 84.86 | 84.86 | 84.84 | 84.84 | 1.7K |
| 15:03 | 84.81 | 84.81 | 84.81 | 84.81 | 0.3K |
| 15:04 | 84.82 | 84.82 | 84.82 | 84.82 | 0.2K |
| 15:05 | 84.85 | 84.85 | 84.84 | 84.84 | 0.8K |
| 15:06 | 84.85 | 84.87 | 84.85 | 84.87 | 0.8K |
| 15:07 | 84.87 | 84.87 | 84.87 | 84.87 | 8.1K |
| 15:08 | 84.88 | 84.88 | 84.85 | 84.85 | 0.9K |
| 15:11 | 84.79 | 84.79 | 84.79 | 84.79 | 1.4K |
| 15:13 | 84.78 | 84.78 | 84.78 | 84.78 | 0.2K |
| 15:14 | 84.79 | 84.80 | 84.79 | 84.80 | 2.5K |
| 15:17 | 84.81 | 84.81 | 84.81 | 84.81 | 9.0K |
| 15:18 | 84.82 | 84.82 | 84.82 | 84.82 | 0.2K |
| 15:19 | 84.85 | 84.86 | 84.85 | 84.86 | 0.7K |
| 15:21 | 84.90 | 84.90 | 84.90 | 84.90 | 0.6K |
| 15:22 | 84.96 | 84.96 | 84.96 | 84.96 | 0.3K |
| 15:23 | 84.99 | 84.99 | 84.99 | 84.99 | 0.4K |
| 15:24 | 84.97 | 85.00 | 84.97 | 84.98 | 5.2K |
| 15:25 | 84.98 | 84.98 | 84.98 | 84.98 | 0.9K |
| 15:26 | 84.97 | 84.97 | 84.97 | 84.97 | 0.2K |
| 15:27 | 84.98 | 84.98 | 84.96 | 84.96 | 1.1K |
| 15:28 | 84.94 | 84.94 | 84.94 | 84.94 | 0.3K |
| 15:31 | 84.89 | 84.89 | 84.89 | 84.89 | 1.1K |
| 15:32 | 84.91 | 84.91 | 84.91 | 84.91 | 0.2K |
| 15:34 | 84.92 | 84.92 | 84.90 | 84.90 | 3.6K |
| 15:35 | 84.90 | 84.91 | 84.87 | 84.87 | 129.0K |
| 15:36 | 84.86 | 84.86 | 84.86 | 84.86 | 0.4K |
| 15:37 | 84.78 | 84.78 | 84.78 | 84.78 | 0.7K |
| 15:38 | 84.80 | 84.80 | 84.80 | 84.80 | 0.2K |
| 15:39 | 84.74 | 84.74 | 84.74 | 84.74 | 4.0K |
| 15:40 | 84.72 | 84.72 | 84.72 | 84.72 | 1.7K |
| 15:41 | 84.72 | 84.72 | 84.72 | 84.72 | 1.1K |
| 15:42 | 84.66 | 84.66 | 84.66 | 84.66 | 0.6K |
| 15:43 | 84.66 | 84.66 | 84.66 | 84.66 | 0.1K |
| 15:44 | 84.69 | 84.69 | 84.69 | 84.69 | 0.8K |
| 15:45 | 84.67 | 84.67 | 84.67 | 84.67 | 0.1K |
| 15:46 | 84.74 | 84.74 | 84.73 | 84.73 | 1.0K |
| 15:47 | 84.74 | 84.77 | 84.74 | 84.77 | 0.7K |
| 15:48 | 84.78 | 84.79 | 84.76 | 84.79 | 1.8K |
| 15:49 | 84.78 | 84.80 | 84.78 | 84.80 | 1.2K |
| 15:50 | 84.82 | 84.82 | 84.77 | 84.77 | 3.2K |
| 15:53 | 84.73 | 84.73 | 84.69 | 84.69 | 2.7K |
| 15:54 | 84.70 | 84.71 | 84.70 | 84.71 | 0.6K |
| 15:55 | 84.74 | 84.75 | 84.74 | 84.75 | 0.7K |
| 15:56 | 84.78 | 84.78 | 84.78 | 84.78 | 0.3K |
| 15:57 | 84.79 | 84.79 | 84.79 | 84.79 | 2.0K |
| 15:58 | 84.81 | 84.81 | 84.81 | 84.81 | 2.3K |
| 15:59 | 84.77 | 84.77 | 84.76 | 84.77 | 6.3K |
| 16:00 | 84.79 | 84.79 | 84.79 | 84.79 | 0.6K |