105.04
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 111.84 | 111.84 | 106.21 | 106.50 | 605.9K |
| 09:35 | 106.43 | 106.97 | 105.71 | 105.83 | 316.1K |
| 09:40 | 106.00 | 107.50 | 105.91 | 107.50 | 189.6K |
| 09:45 | 107.40 | 107.40 | 106.38 | 106.69 | 148.8K |
| 09:50 | 106.69 | 106.93 | 106.00 | 106.08 | 133.3K |
| 09:55 | 106.08 | 106.08 | 105.81 | 105.91 | 143.2K |
| 10:00 | 105.94 | 106.47 | 105.75 | 106.17 | 101.5K |
| 10:05 | 106.00 | 106.00 | 103.69 | 104.19 | 296.1K |
| 10:10 | 104.10 | 104.60 | 103.61 | 104.29 | 145.8K |
| 10:15 | 104.27 | 104.70 | 104.21 | 104.22 | 89.8K |
| 10:20 | 104.22 | 105.18 | 104.00 | 105.17 | 104.2K |
| 10:25 | 105.19 | 105.25 | 104.60 | 104.60 | 71.8K |
| 10:30 | 104.67 | 104.76 | 104.50 | 104.71 | 28.5K |
| 10:35 | 104.74 | 105.42 | 104.74 | 105.37 | 52.6K |
| 10:40 | 105.21 | 105.25 | 104.70 | 104.71 | 58.6K |
| 10:45 | 104.70 | 104.71 | 104.58 | 104.58 | 59.3K |
| 10:50 | 104.58 | 104.62 | 104.29 | 104.29 | 40.0K |
| 10:55 | 104.26 | 104.29 | 103.86 | 104.07 | 41.8K |
| 11:00 | 104.00 | 104.12 | 103.81 | 103.84 | 38.8K |
| 11:05 | 103.85 | 104.23 | 103.83 | 104.22 | 35.0K |
| 11:10 | 104.22 | 104.43 | 103.96 | 104.40 | 27.6K |
| 11:15 | 104.40 | 104.46 | 103.70 | 103.75 | 63.9K |
| 11:20 | 103.75 | 103.77 | 103.45 | 103.45 | 59.9K |
| 11:25 | 103.45 | 103.80 | 102.90 | 103.78 | 87.7K |
| 13:00 | 103.80 | 104.36 | 103.80 | 104.34 | 47.4K |
| 13:05 | 104.35 | 104.40 | 103.08 | 103.15 | 49.6K |
| 13:10 | 103.16 | 104.34 | 103.16 | 104.00 | 23.4K |
| 13:15 | 103.94 | 104.00 | 103.49 | 103.90 | 22.6K |
| 13:20 | 103.90 | 104.51 | 103.90 | 104.33 | 18.6K |
| 13:25 | 104.20 | 104.31 | 104.00 | 104.17 | 14.6K |
| 13:30 | 104.26 | 104.26 | 104.06 | 104.08 | 12.7K |
| 13:35 | 104.10 | 104.21 | 104.10 | 104.20 | 20.7K |
| 13:40 | 104.20 | 104.22 | 104.11 | 104.22 | 13.4K |
| 13:45 | 104.17 | 104.18 | 104.11 | 104.11 | 16.1K |
| 13:50 | 104.11 | 104.40 | 104.06 | 104.40 | 20.9K |
| 13:55 | 104.44 | 104.46 | 103.92 | 104.36 | 60.4K |
| 14:00 | 104.36 | 105.43 | 104.36 | 105.38 | 33.9K |
| 14:05 | 105.43 | 105.43 | 104.68 | 104.99 | 52.6K |
| 14:10 | 105.00 | 105.57 | 105.00 | 105.50 | 41.6K |
| 14:15 | 105.50 | 105.50 | 105.00 | 105.01 | 39.3K |
| 14:20 | 105.00 | 105.29 | 104.80 | 104.81 | 68.5K |
| 14:25 | 104.81 | 104.89 | 104.50 | 104.89 | 20.6K |
| 14:30 | 105.00 | 105.19 | 104.89 | 105.19 | 48.5K |
| 14:35 | 105.14 | 105.34 | 104.92 | 105.32 | 62.3K |
| 14:40 | 105.32 | 105.82 | 105.30 | 105.80 | 53.7K |
| 14:45 | 105.82 | 106.68 | 105.82 | 106.40 | 90.3K |
| 14:50 | 106.38 | 106.46 | 106.08 | 106.44 | 95.0K |
| 14:55 | 106.44 | 106.47 | 106.42 | 106.43 | 46.8K |
| 15:40 | 107.00 | 107.00 | 107.00 | 107.00 | 66.1K |