43.50
Last Update: 2025-09-30
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:30 | 43.30 | 43.30 | 42.03 | 43.12 | 233.7K |
09:35 | 43.13 | 43.29 | 42.86 | 43.20 | 66.7K |
09:40 | 43.19 | 43.46 | 43.08 | 43.12 | 96.3K |
09:45 | 43.16 | 43.17 | 43.00 | 43.08 | 43.7K |
09:50 | 43.08 | 43.22 | 43.03 | 43.13 | 56.2K |
09:55 | 43.13 | 43.39 | 43.13 | 43.16 | 33.2K |
10:00 | 43.16 | 43.16 | 42.60 | 43.05 | 120.2K |
10:05 | 43.06 | 43.12 | 42.92 | 42.92 | 21.4K |
10:10 | 42.82 | 42.89 | 42.61 | 42.77 | 34.8K |
10:15 | 42.83 | 42.83 | 42.66 | 42.66 | 41.0K |
10:20 | 42.67 | 42.73 | 42.61 | 42.61 | 32.5K |
10:25 | 42.61 | 42.62 | 42.31 | 42.40 | 49.2K |
10:30 | 42.31 | 42.52 | 42.30 | 42.45 | 67.2K |
10:35 | 42.52 | 42.67 | 42.52 | 42.54 | 38.9K |
10:40 | 42.52 | 42.54 | 42.40 | 42.52 | 20.9K |
10:45 | 42.52 | 42.58 | 42.50 | 42.52 | 12.0K |
10:50 | 42.52 | 42.70 | 42.46 | 42.70 | 13.0K |
10:55 | 42.70 | 42.70 | 42.51 | 42.65 | 5.4K |
11:00 | 42.55 | 42.55 | 42.30 | 42.30 | 15.7K |
11:05 | 42.30 | 42.56 | 42.30 | 42.39 | 47.0K |
11:10 | 42.38 | 42.43 | 42.16 | 42.16 | 41.9K |
11:15 | 42.16 | 42.35 | 42.15 | 42.35 | 20.0K |
11:20 | 42.33 | 42.33 | 42.05 | 42.05 | 17.0K |
11:25 | 42.05 | 42.32 | 42.00 | 42.32 | 28.6K |
13:00 | 42.29 | 42.68 | 42.15 | 42.45 | 21.8K |
13:05 | 42.46 | 42.46 | 42.33 | 42.33 | 21.9K |
13:10 | 42.33 | 42.71 | 42.33 | 42.52 | 23.6K |
13:15 | 42.40 | 42.48 | 42.40 | 42.40 | 5.5K |
13:20 | 42.40 | 42.43 | 42.32 | 42.32 | 8.2K |
13:25 | 42.34 | 42.52 | 42.34 | 42.52 | 13.7K |
13:30 | 42.55 | 42.64 | 42.50 | 42.63 | 7.7K |
13:35 | 42.54 | 42.60 | 42.54 | 42.58 | 10.8K |
13:40 | 42.51 | 42.51 | 42.15 | 42.15 | 47.5K |
13:45 | 42.18 | 42.34 | 42.18 | 42.34 | 12.0K |
13:50 | 42.34 | 42.43 | 42.31 | 42.42 | 7.9K |
13:55 | 42.42 | 42.58 | 42.42 | 42.46 | 20.0K |
14:00 | 42.45 | 42.46 | 42.17 | 42.18 | 31.3K |
14:05 | 42.18 | 42.21 | 42.17 | 42.18 | 6.2K |
14:10 | 42.18 | 42.23 | 42.16 | 42.18 | 13.3K |
14:15 | 42.17 | 42.30 | 42.17 | 42.30 | 12.0K |
14:20 | 42.41 | 42.69 | 42.41 | 42.65 | 54.7K |
14:25 | 42.65 | 42.90 | 42.64 | 42.88 | 10.6K |
14:30 | 42.88 | 43.00 | 42.80 | 42.80 | 14.5K |
14:35 | 42.90 | 43.00 | 42.90 | 42.95 | 19.7K |
14:40 | 42.96 | 43.36 | 42.96 | 43.36 | 33.1K |
14:45 | 43.35 | 43.36 | 43.15 | 43.20 | 25.4K |
14:50 | 43.24 | 43.38 | 43.20 | 43.38 | 36.7K |
14:55 | 43.38 | 43.44 | 43.38 | 43.39 | 14.2K |
15:40 | 43.35 | 43.35 | 43.35 | 43.35 | 0.0K |