40.04
Last Update: 2025-09-30
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:30 | 33.95 | 34.20 | 33.87 | 34.04 | 115.2K |
09:35 | 34.03 | 34.15 | 34.00 | 34.14 | 46.9K |
09:40 | 34.12 | 34.13 | 33.91 | 33.91 | 56.0K |
09:45 | 33.91 | 34.04 | 33.80 | 33.95 | 85.3K |
09:50 | 33.94 | 33.95 | 33.74 | 33.80 | 40.2K |
09:55 | 33.75 | 33.86 | 33.75 | 33.86 | 21.9K |
10:00 | 33.89 | 33.96 | 33.88 | 33.90 | 12.7K |
10:05 | 33.89 | 33.91 | 33.84 | 33.84 | 12.1K |
10:10 | 33.84 | 33.84 | 33.50 | 33.61 | 70.8K |
10:15 | 33.50 | 33.61 | 33.47 | 33.56 | 43.7K |
10:20 | 33.56 | 33.56 | 33.49 | 33.51 | 27.9K |
10:25 | 33.54 | 33.60 | 33.54 | 33.58 | 14.9K |
10:30 | 33.57 | 33.69 | 33.57 | 33.62 | 29.8K |
10:35 | 33.60 | 33.60 | 33.55 | 33.55 | 6.5K |
10:40 | 33.54 | 33.62 | 33.51 | 33.62 | 10.8K |
10:45 | 33.62 | 33.64 | 33.54 | 33.55 | 10.1K |
10:50 | 33.55 | 33.58 | 33.54 | 33.58 | 7.6K |
10:55 | 33.57 | 33.58 | 33.55 | 33.56 | 22.4K |
11:00 | 33.58 | 33.63 | 33.58 | 33.60 | 17.4K |
11:05 | 33.57 | 33.58 | 33.54 | 33.58 | 14.5K |
11:10 | 33.57 | 33.57 | 33.53 | 33.53 | 14.2K |
11:15 | 33.54 | 33.60 | 33.53 | 33.55 | 38.6K |
11:20 | 33.55 | 33.55 | 33.55 | 33.55 | 0.9K |
11:25 | 33.54 | 33.64 | 33.51 | 33.60 | 19.2K |
13:00 | 33.60 | 33.60 | 33.53 | 33.60 | 6.6K |
13:05 | 33.60 | 33.74 | 33.58 | 33.71 | 16.6K |
13:10 | 33.71 | 33.80 | 33.71 | 33.80 | 26.9K |
13:15 | 33.80 | 33.92 | 33.75 | 33.89 | 37.8K |
13:20 | 33.97 | 33.99 | 33.90 | 33.90 | 33.0K |
13:25 | 33.93 | 33.97 | 33.90 | 33.90 | 25.8K |
13:30 | 33.86 | 33.86 | 33.79 | 33.79 | 9.7K |
13:35 | 33.80 | 33.80 | 33.77 | 33.78 | 4.8K |
13:40 | 33.77 | 33.78 | 33.72 | 33.72 | 19.9K |
13:45 | 33.72 | 33.78 | 33.71 | 33.73 | 4.5K |
13:50 | 33.73 | 33.76 | 33.70 | 33.70 | 7.0K |
13:55 | 33.71 | 33.76 | 33.70 | 33.72 | 7.3K |
14:00 | 33.70 | 33.71 | 33.68 | 33.71 | 5.4K |
14:05 | 33.70 | 33.74 | 33.65 | 33.68 | 27.4K |
14:10 | 33.68 | 33.70 | 33.67 | 33.70 | 8.8K |
14:15 | 33.69 | 33.73 | 33.68 | 33.73 | 8.4K |
14:20 | 33.72 | 33.76 | 33.71 | 33.74 | 14.9K |
14:25 | 33.74 | 33.80 | 33.73 | 33.73 | 10.9K |
14:30 | 33.73 | 33.73 | 33.66 | 33.69 | 11.4K |
14:35 | 33.67 | 33.67 | 33.61 | 33.61 | 13.6K |
14:40 | 33.61 | 33.64 | 33.58 | 33.63 | 27.0K |
14:45 | 33.63 | 33.64 | 33.59 | 33.61 | 16.7K |
14:50 | 33.60 | 33.67 | 33.60 | 33.64 | 32.4K |
14:55 | 33.67 | 33.69 | 33.61 | 33.63 | 16.8K |