33.80
Last Update: 2025-10-06
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:00 | 29.53 | 29.55 | 29.45 | 29.51 | 16.5K |
09:05 | 29.52 | 29.52 | 29.31 | 29.35 | 18.6K |
09:10 | 29.45 | 29.61 | 29.44 | 29.59 | 21.2K |
09:15 | 29.64 | 29.77 | 29.55 | 29.62 | 15.5K |
09:20 | 29.64 | 29.80 | 29.62 | 29.80 | 14.6K |
09:25 | 29.80 | 29.87 | 29.75 | 29.78 | 53.2K |
09:30 | 29.73 | 29.80 | 29.72 | 29.80 | 5.0K |
09:35 | 29.76 | 29.81 | 29.75 | 29.78 | 17.2K |
09:40 | 29.75 | 29.80 | 29.75 | 29.80 | 39.0K |
09:45 | 29.76 | 29.84 | 29.76 | 29.79 | 7.1K |
09:50 | 29.75 | 29.79 | 29.75 | 29.77 | 6.1K |
09:55 | 29.79 | 29.79 | 29.76 | 29.76 | 13.8K |
10:00 | 29.77 | 29.82 | 29.77 | 29.78 | 15.4K |
10:05 | 29.78 | 29.82 | 29.76 | 29.76 | 25.2K |
10:10 | 29.75 | 29.75 | 29.59 | 29.59 | 12.5K |
10:15 | 29.59 | 29.63 | 29.57 | 29.58 | 11.7K |
10:20 | 29.58 | 29.58 | 29.53 | 29.53 | 9.2K |
10:25 | 29.53 | 29.57 | 29.50 | 29.52 | 18.5K |
10:30 | 29.54 | 29.62 | 29.47 | 29.55 | 18.1K |
10:35 | 29.54 | 29.58 | 29.54 | 29.58 | 13.7K |
10:40 | 29.58 | 29.59 | 29.53 | 29.56 | 11.1K |
10:45 | 29.58 | 29.59 | 29.50 | 29.50 | 8.2K |
10:50 | 29.52 | 29.61 | 29.50 | 29.52 | 19.4K |
10:55 | 29.53 | 29.60 | 29.53 | 29.58 | 9.8K |
11:00 | 29.60 | 29.61 | 29.55 | 29.60 | 8.8K |
11:05 | 29.60 | 29.60 | 29.55 | 29.60 | 8.7K |
11:10 | 29.57 | 29.57 | 29.53 | 29.54 | 7.3K |
11:15 | 29.54 | 29.56 | 29.53 | 29.54 | 6.7K |
11:20 | 29.56 | 29.56 | 29.52 | 29.54 | 7.3K |
11:25 | 29.56 | 29.58 | 29.56 | 29.58 | 5.0K |
11:30 | 29.58 | 29.60 | 29.55 | 29.56 | 8.1K |
11:35 | 29.55 | 29.56 | 29.53 | 29.56 | 8.0K |
11:40 | 29.57 | 29.57 | 29.53 | 29.54 | 6.3K |
11:45 | 29.54 | 29.54 | 29.54 | 29.54 | 1.5K |
11:50 | 29.54 | 29.54 | 29.51 | 29.52 | 14.4K |
11:55 | 29.54 | 29.54 | 29.51 | 29.54 | 3.1K |
12:00 | 29.53 | 29.64 | 29.53 | 29.64 | 19.3K |
12:05 | 29.63 | 29.68 | 29.63 | 29.66 | 16.1K |
12:10 | 29.66 | 29.67 | 29.63 | 29.64 | 6.2K |
12:15 | 29.64 | 29.64 | 29.61 | 29.64 | 2.1K |
12:20 | 29.64 | 29.69 | 29.63 | 29.69 | 6.6K |
12:25 | 29.66 | 29.68 | 29.65 | 29.65 | 5.3K |
12:30 | 29.68 | 29.68 | 29.64 | 29.64 | 2.2K |
12:35 | 29.67 | 29.67 | 29.64 | 29.66 | 65.9K |
12:40 | 29.66 | 29.68 | 29.63 | 29.68 | 11.0K |
12:45 | 29.68 | 29.68 | 29.63 | 29.63 | 7.7K |
12:50 | 29.63 | 29.64 | 29.63 | 29.64 | 2.2K |
12:55 | 29.64 | 29.64 | 29.60 | 29.63 | 7.2K |
13:00 | 29.63 | 29.63 | 29.63 | 29.63 | 0.0K |
13:05 | 29.63 | 29.63 | 29.59 | 29.61 | 0.8K |
13:10 | 29.62 | 29.64 | 29.58 | 29.60 | 30.3K |
13:15 | 29.60 | 29.60 | 29.56 | 29.56 | 3.6K |
13:20 | 29.56 | 29.58 | 29.53 | 29.55 | 22.0K |
13:25 | 29.55 | 29.60 | 29.55 | 29.59 | 5.1K |
13:30 | 29.60 | 29.65 | 29.59 | 29.60 | 26.6K |
13:35 | 29.59 | 29.61 | 29.56 | 29.56 | 6.8K |
13:40 | 29.57 | 29.57 | 29.55 | 29.55 | 1.3K |
13:45 | 29.56 | 29.58 | 29.54 | 29.54 | 8.5K |
13:50 | 29.53 | 29.54 | 29.51 | 29.51 | 3.8K |
13:55 | 29.52 | 29.52 | 29.43 | 29.43 | 11.0K |
14:00 | 29.44 | 29.46 | 29.44 | 29.45 | 9.6K |
14:05 | 29.45 | 29.50 | 29.44 | 29.50 | 11.0K |
14:10 | 29.49 | 29.52 | 29.49 | 29.52 | 9.6K |
14:15 | 29.53 | 29.56 | 29.51 | 29.52 | 9.6K |
14:20 | 29.52 | 29.55 | 29.52 | 29.52 | 7.9K |
14:25 | 29.52 | 29.57 | 29.50 | 29.55 | 14.6K |
14:30 | 29.56 | 29.56 | 29.48 | 29.48 | 5.8K |
14:35 | 29.47 | 29.48 | 29.42 | 29.42 | 16.7K |
14:40 | 29.42 | 29.47 | 29.39 | 29.45 | 19.8K |
14:45 | 29.47 | 29.48 | 29.44 | 29.45 | 11.7K |
14:50 | 29.44 | 29.45 | 29.40 | 29.40 | 9.8K |
14:55 | 29.42 | 29.46 | 29.42 | 29.45 | 15.6K |
15:00 | 29.46 | 29.47 | 29.41 | 29.42 | 17.5K |
15:05 | 29.42 | 29.42 | 29.26 | 29.31 | 27.1K |
15:10 | 29.33 | 29.35 | 29.32 | 29.34 | 20.6K |
15:15 | 29.33 | 29.33 | 29.25 | 29.30 | 31.6K |
15:20 | 29.30 | 29.35 | 29.29 | 29.35 | 23.6K |
15:25 | 29.35 | 29.40 | 29.32 | 29.32 | 44.2K |
15:30 | 29.34 | 29.35 | 29.29 | 29.29 | 16.8K |
15:35 | 29.30 | 29.31 | 29.25 | 29.30 | 34.0K |
15:40 | 29.29 | 29.30 | 29.15 | 29.24 | 24.5K |
15:45 | 29.23 | 29.25 | 29.16 | 29.19 | 18.3K |
15:50 | 29.19 | 29.22 | 29.15 | 29.18 | 31.0K |
15:55 | 29.18 | 29.21 | 29.18 | 29.21 | 22.6K |
16:00 | 29.22 | 29.27 | 29.20 | 29.22 | 27.4K |
16:05 | 29.22 | 29.30 | 29.22 | 29.26 | 19.3K |
16:10 | 29.23 | 29.27 | 29.22 | 29.26 | 29.4K |
16:15 | 29.27 | 29.27 | 29.24 | 29.27 | 27.3K |
16:20 | 29.28 | 29.31 | 29.27 | 29.28 | 33.7K |
16:25 | 29.28 | 29.29 | 29.24 | 29.24 | 25.5K |
16:30 | 29.25 | 29.25 | 29.20 | 29.20 | 18.3K |
16:35 | 29.20 | 29.22 | 29.17 | 29.20 | 41.6K |
16:40 | 29.19 | 29.21 | 29.15 | 29.18 | 49.1K |
16:45 | 29.19 | 29.28 | 29.19 | 29.28 | 193.8K |
17:00 | 29.31 | 29.31 | 29.31 | 29.31 | 727.7K |
17:05 | 29.31 | 29.31 | 29.31 | 29.31 | 0.0K |