43.50
Last Update: 2025-09-30
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:30 | 47.99 | 47.99 | 46.08 | 46.08 | 402.3K |
09:35 | 46.20 | 46.20 | 45.00 | 45.32 | 553.7K |
09:40 | 45.39 | 45.39 | 43.81 | 44.17 | 306.4K |
09:45 | 43.99 | 44.44 | 43.68 | 44.44 | 287.1K |
09:50 | 44.43 | 44.43 | 43.60 | 43.86 | 164.9K |
09:55 | 43.80 | 44.12 | 43.71 | 43.95 | 119.1K |
10:00 | 43.95 | 43.95 | 43.71 | 43.84 | 72.2K |
10:05 | 43.90 | 43.97 | 43.52 | 43.53 | 164.0K |
10:10 | 43.53 | 43.70 | 43.31 | 43.44 | 122.3K |
10:15 | 43.32 | 43.86 | 43.32 | 43.85 | 51.2K |
10:20 | 44.01 | 44.25 | 43.99 | 44.21 | 65.3K |
10:25 | 44.21 | 44.48 | 44.14 | 44.47 | 175.9K |
10:30 | 44.43 | 44.56 | 44.31 | 44.31 | 110.0K |
10:35 | 44.31 | 44.31 | 44.19 | 44.20 | 18.7K |
10:40 | 44.21 | 44.36 | 44.21 | 44.31 | 20.1K |
10:45 | 44.30 | 44.31 | 44.10 | 44.10 | 145.0K |
10:50 | 44.11 | 44.11 | 43.84 | 44.04 | 45.7K |
10:55 | 44.03 | 44.10 | 43.85 | 43.91 | 55.7K |
11:00 | 43.93 | 44.15 | 43.84 | 43.84 | 47.3K |
11:05 | 43.86 | 43.89 | 43.74 | 43.74 | 37.4K |
11:10 | 43.74 | 43.83 | 43.70 | 43.73 | 40.0K |
11:15 | 43.70 | 43.81 | 43.70 | 43.76 | 11.7K |
11:20 | 43.76 | 43.94 | 43.76 | 43.90 | 9.8K |
11:25 | 43.91 | 43.96 | 43.91 | 43.95 | 17.4K |
13:00 | 44.00 | 44.00 | 43.32 | 43.33 | 270.5K |
13:05 | 43.40 | 43.62 | 43.37 | 43.53 | 29.0K |
13:10 | 43.54 | 43.64 | 43.52 | 43.54 | 33.5K |
13:15 | 43.52 | 43.57 | 43.48 | 43.53 | 29.3K |
13:20 | 43.53 | 43.66 | 43.43 | 43.64 | 57.0K |
13:25 | 43.64 | 43.66 | 43.49 | 43.52 | 86.3K |
13:30 | 43.49 | 43.66 | 43.49 | 43.61 | 56.6K |
13:35 | 43.61 | 43.62 | 43.56 | 43.59 | 21.8K |
13:40 | 43.59 | 43.62 | 43.52 | 43.52 | 26.2K |
13:45 | 43.53 | 43.55 | 43.51 | 43.53 | 14.1K |
13:50 | 43.52 | 43.52 | 43.41 | 43.41 | 30.7K |
13:55 | 43.44 | 43.62 | 43.44 | 43.62 | 16.9K |
14:00 | 43.63 | 43.72 | 43.61 | 43.61 | 19.7K |
14:05 | 43.61 | 43.64 | 43.56 | 43.59 | 39.1K |
14:10 | 43.61 | 43.68 | 43.59 | 43.61 | 9.3K |
14:15 | 43.61 | 43.61 | 43.49 | 43.50 | 33.1K |
14:20 | 43.48 | 43.64 | 43.48 | 43.60 | 18.2K |
14:25 | 43.61 | 43.83 | 43.56 | 43.69 | 22.9K |
14:30 | 43.70 | 43.70 | 43.61 | 43.69 | 8.6K |
14:35 | 43.69 | 44.09 | 43.69 | 44.09 | 61.5K |
14:40 | 44.09 | 44.12 | 44.00 | 44.00 | 102.5K |
14:45 | 44.00 | 44.00 | 43.70 | 43.90 | 61.0K |
14:50 | 43.88 | 43.95 | 43.82 | 43.88 | 39.5K |
14:55 | 43.88 | 43.91 | 43.86 | 43.88 | 33.8K |
15:40 | 43.85 | 43.85 | 43.85 | 43.85 | 0.0K |