20.02
Last Update: 2025-09-30
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:30 | 21.61 | 21.76 | 21.18 | 21.32 | 18,644.3K |
09:35 | 21.40 | 21.53 | 21.20 | 21.20 | 8,208.7K |
09:40 | 21.19 | 21.46 | 21.05 | 21.18 | 8,003.2K |
09:45 | 21.17 | 21.17 | 20.85 | 20.85 | 11,442.1K |
09:50 | 20.84 | 21.00 | 20.80 | 21.00 | 6,476.8K |
09:55 | 21.00 | 21.07 | 20.83 | 20.88 | 4,729.0K |
10:00 | 20.87 | 20.97 | 20.75 | 20.92 | 5,182.2K |
10:05 | 20.90 | 20.90 | 20.80 | 20.85 | 2,952.6K |
10:10 | 20.86 | 21.05 | 20.84 | 21.00 | 3,020.8K |
10:15 | 21.00 | 21.04 | 20.89 | 20.90 | 2,882.0K |
10:20 | 20.90 | 21.00 | 20.90 | 20.93 | 1,576.7K |
10:25 | 20.93 | 21.03 | 20.90 | 21.03 | 1,532.1K |
10:30 | 21.03 | 21.11 | 21.00 | 21.10 | 2,531.0K |
10:35 | 21.10 | 21.13 | 20.98 | 21.03 | 1,774.7K |
10:40 | 21.04 | 21.05 | 20.91 | 21.00 | 1,772.3K |
10:45 | 20.99 | 21.02 | 20.97 | 21.02 | 892.3K |
10:50 | 21.01 | 21.03 | 20.98 | 21.02 | 1,332.9K |
10:55 | 21.01 | 21.11 | 20.96 | 21.10 | 1,853.6K |
11:00 | 21.10 | 21.15 | 21.01 | 21.15 | 1,407.2K |
11:05 | 21.15 | 21.48 | 21.15 | 21.48 | 3,813.9K |
11:10 | 21.47 | 21.49 | 21.30 | 21.30 | 3,937.3K |
11:15 | 21.30 | 21.39 | 21.20 | 21.35 | 1,236.1K |
11:20 | 21.37 | 21.42 | 21.25 | 21.42 | 1,276.0K |
11:25 | 21.42 | 21.45 | 21.38 | 21.43 | 2,331.4K |
11:30 | 21.41 | 21.41 | 21.41 | 21.41 | 8.0K |
13:00 | 21.45 | 21.46 | 21.26 | 21.26 | 1,863.0K |
13:05 | 21.28 | 21.28 | 21.17 | 21.18 | 1,355.0K |
13:10 | 21.19 | 21.19 | 21.00 | 21.02 | 2,128.2K |
13:15 | 21.02 | 21.15 | 21.02 | 21.11 | 925.9K |
13:20 | 21.12 | 21.20 | 21.10 | 21.11 | 917.9K |
13:25 | 21.10 | 21.11 | 21.02 | 21.07 | 1,149.3K |
13:30 | 21.06 | 21.08 | 20.94 | 20.94 | 2,039.5K |
13:35 | 20.94 | 21.09 | 20.94 | 21.04 | 884.9K |
13:40 | 21.05 | 21.17 | 21.04 | 21.10 | 965.0K |
13:45 | 21.10 | 21.12 | 21.04 | 21.06 | 744.5K |
13:50 | 21.05 | 21.06 | 21.02 | 21.05 | 598.9K |
13:55 | 21.05 | 21.12 | 21.03 | 21.12 | 561.3K |
14:00 | 21.12 | 21.17 | 21.02 | 21.07 | 1,148.3K |
14:05 | 21.08 | 21.10 | 21.03 | 21.06 | 782.2K |
14:10 | 21.07 | 21.08 | 21.04 | 21.06 | 803.7K |
14:15 | 21.05 | 21.07 | 21.05 | 21.05 | 689.5K |
14:20 | 21.05 | 21.06 | 21.00 | 21.04 | 1,668.9K |
14:25 | 21.04 | 21.11 | 21.04 | 21.08 | 1,027.3K |
14:30 | 21.08 | 21.10 | 21.06 | 21.06 | 1,172.1K |
14:35 | 21.06 | 21.06 | 20.95 | 20.98 | 2,060.8K |
14:40 | 20.97 | 21.00 | 20.96 | 20.99 | 1,611.4K |
14:45 | 20.99 | 21.00 | 20.96 | 20.96 | 2,202.6K |
14:50 | 20.97 | 20.97 | 20.90 | 20.91 | 4,060.3K |
14:55 | 20.90 | 20.91 | 20.88 | 20.90 | 2,012.0K |
15:40 | 20.90 | 20.90 | 20.90 | 20.90 | 0.0K |