45.11
Last Update: 2025-09-26
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:30 | 37.68 | 38.00 | 37.68 | 37.82 | 69.1K |
09:31 | 37.80 | 37.80 | 37.49 | 37.56 | 1.5K |
09:32 | 37.33 | 37.36 | 37.20 | 37.20 | 6.7K |
09:33 | 37.18 | 37.18 | 37.15 | 37.15 | 3.7K |
09:34 | 37.29 | 37.29 | 37.28 | 37.28 | 4.1K |
09:35 | 37.18 | 37.18 | 37.13 | 37.13 | 3.1K |
09:36 | 37.11 | 37.11 | 36.92 | 37.03 | 56.4K |
09:37 | 37.02 | 37.02 | 36.95 | 36.95 | 5.0K |
09:39 | 37.02 | 37.13 | 37.00 | 37.00 | 7.1K |
09:40 | 37.03 | 37.10 | 37.03 | 37.10 | 0.4K |
09:41 | 37.13 | 37.13 | 37.13 | 37.13 | 2.5K |
09:42 | 37.00 | 37.00 | 37.00 | 37.00 | 0.2K |
09:43 | 37.05 | 37.05 | 36.81 | 36.81 | 28.4K |
09:44 | 36.80 | 36.93 | 36.80 | 36.85 | 1.6K |
09:45 | 36.85 | 36.85 | 36.73 | 36.74 | 2.3K |
09:46 | 36.72 | 36.76 | 36.72 | 36.74 | 9.9K |
09:47 | 36.68 | 36.76 | 36.64 | 36.76 | 4.1K |
09:48 | 36.94 | 36.94 | 36.82 | 36.82 | 5.9K |
09:49 | 36.83 | 36.83 | 36.58 | 36.61 | 7.1K |
09:50 | 36.53 | 36.66 | 36.51 | 36.66 | 2.3K |
09:51 | 36.64 | 36.66 | 36.64 | 36.66 | 10.5K |
09:52 | 36.61 | 36.81 | 36.61 | 36.76 | 9.2K |
09:53 | 36.79 | 36.79 | 36.76 | 36.76 | 5.8K |
09:54 | 36.76 | 36.76 | 36.69 | 36.69 | 2.8K |
09:55 | 36.65 | 36.67 | 36.56 | 36.56 | 1.9K |
09:56 | 36.60 | 36.60 | 36.60 | 36.60 | 0.5K |
09:57 | 36.66 | 36.66 | 36.66 | 36.66 | 0.3K |
09:58 | 36.73 | 36.73 | 36.62 | 36.62 | 0.4K |
09:59 | 36.69 | 36.69 | 36.67 | 36.67 | 0.3K |
10:00 | 36.56 | 36.61 | 36.56 | 36.61 | 3.8K |
10:01 | 36.69 | 36.69 | 36.55 | 36.55 | 7.9K |
10:04 | 36.61 | 36.61 | 36.50 | 36.51 | 6.2K |
10:05 | 36.46 | 36.48 | 36.46 | 36.48 | 3.3K |
10:06 | 36.45 | 36.45 | 36.45 | 36.45 | 0.7K |
10:08 | 36.56 | 36.62 | 36.56 | 36.62 | 12.9K |
10:09 | 36.62 | 36.62 | 36.62 | 36.62 | 2.1K |
10:10 | 36.66 | 36.70 | 36.66 | 36.66 | 0.7K |
10:11 | 36.67 | 36.69 | 36.65 | 36.65 | 3.9K |
10:12 | 36.54 | 36.54 | 36.54 | 36.54 | 1.2K |
10:14 | 36.75 | 36.75 | 36.71 | 36.71 | 2.3K |
10:15 | 36.80 | 36.80 | 36.78 | 36.78 | 2.7K |
10:16 | 36.67 | 36.67 | 36.67 | 36.67 | 1.7K |
10:17 | 36.67 | 36.67 | 36.61 | 36.61 | 2.7K |
10:18 | 36.57 | 36.57 | 36.57 | 36.57 | 0.2K |
10:20 | 36.68 | 36.69 | 36.68 | 36.69 | 1.0K |
10:21 | 36.60 | 36.60 | 36.60 | 36.60 | 2.7K |
10:22 | 36.58 | 36.58 | 36.58 | 36.58 | 0.1K |
10:23 | 36.55 | 36.55 | 36.55 | 36.55 | 0.9K |
10:24 | 36.54 | 36.54 | 36.54 | 36.54 | 0.1K |
10:25 | 36.49 | 36.52 | 36.49 | 36.49 | 1.0K |
10:26 | 36.46 | 36.46 | 36.46 | 36.46 | 0.5K |
10:27 | 36.46 | 36.46 | 36.46 | 36.46 | 0.9K |
10:31 | 36.65 | 36.65 | 36.58 | 36.58 | 3.2K |
10:32 | 36.62 | 36.62 | 36.62 | 36.62 | 0.1K |
10:33 | 36.63 | 36.63 | 36.58 | 36.60 | 7.0K |
10:34 | 36.56 | 36.56 | 36.54 | 36.54 | 5.4K |
10:35 | 36.49 | 36.49 | 36.49 | 36.49 | 1.1K |
10:36 | 36.64 | 36.64 | 36.63 | 36.63 | 2.8K |
10:37 | 36.57 | 36.57 | 36.57 | 36.57 | 4.5K |
10:38 | 36.69 | 36.72 | 36.69 | 36.72 | 1.6K |
10:42 | 36.60 | 36.61 | 36.57 | 36.61 | 1.0K |
10:43 | 36.60 | 36.60 | 36.59 | 36.59 | 2.4K |
10:45 | 36.67 | 36.67 | 36.67 | 36.67 | 0.3K |
10:46 | 36.58 | 36.58 | 36.58 | 36.58 | 0.2K |
10:47 | 36.58 | 36.58 | 36.58 | 36.58 | 0.3K |
10:48 | 36.62 | 36.64 | 36.62 | 36.64 | 2.9K |
10:49 | 36.61 | 36.61 | 36.55 | 36.55 | 1.1K |
10:50 | 36.45 | 36.45 | 36.44 | 36.44 | 2.2K |
10:51 | 36.41 | 36.42 | 36.41 | 36.42 | 1.5K |
10:52 | 36.51 | 36.51 | 36.51 | 36.51 | 2.1K |
10:53 | 36.46 | 36.46 | 36.46 | 36.46 | 0.1K |
10:54 | 36.51 | 36.51 | 36.50 | 36.50 | 1.3K |
10:56 | 36.60 | 36.60 | 36.60 | 36.60 | 0.1K |
10:57 | 36.56 | 36.56 | 36.56 | 36.56 | 0.9K |
11:00 | 36.49 | 36.50 | 36.48 | 36.48 | 3.0K |
11:03 | 36.59 | 36.59 | 36.59 | 36.59 | 2.5K |
11:10 | 36.49 | 36.52 | 36.47 | 36.52 | 2.7K |
11:11 | 36.51 | 36.51 | 36.51 | 36.51 | 1.0K |
11:15 | 36.50 | 36.50 | 36.49 | 36.49 | 0.7K |
11:16 | 36.41 | 36.41 | 36.35 | 36.35 | 4.6K |
11:18 | 36.33 | 36.33 | 36.33 | 36.33 | 3.6K |
11:21 | 36.61 | 36.61 | 36.61 | 36.61 | 0.5K |
11:24 | 36.47 | 36.47 | 36.44 | 36.44 | 1.5K |
11:25 | 36.46 | 36.46 | 36.46 | 36.46 | 0.8K |
11:27 | 36.54 | 36.54 | 36.54 | 36.53 | 0.2K |
11:29 | 36.59 | 36.60 | 36.59 | 36.60 | 3.3K |
11:30 | 36.58 | 36.58 | 36.58 | 36.58 | 0.1K |
11:31 | 36.56 | 36.56 | 36.56 | 36.56 | 0.1K |
11:32 | 36.57 | 36.57 | 36.57 | 36.57 | 3.3K |
11:33 | 36.58 | 36.58 | 36.58 | 36.58 | 0.4K |
11:35 | 36.55 | 36.56 | 36.54 | 36.53 | 3.6K |
11:37 | 36.48 | 36.53 | 36.48 | 36.48 | 0.7K |
11:38 | 36.55 | 36.55 | 36.55 | 36.55 | 0.3K |
11:43 | 36.55 | 36.59 | 36.55 | 36.59 | 2.2K |
11:44 | 36.59 | 36.59 | 36.59 | 36.59 | 0.2K |
11:45 | 36.69 | 36.69 | 36.66 | 36.66 | 3.2K |
11:46 | 36.65 | 36.65 | 36.65 | 36.65 | 3.2K |
11:47 | 36.68 | 36.68 | 36.68 | 36.68 | 0.1K |
11:49 | 36.72 | 36.72 | 36.72 | 36.72 | 1.2K |
11:50 | 36.70 | 36.70 | 36.70 | 36.70 | 3.0K |
11:55 | 36.65 | 36.65 | 36.61 | 36.61 | 0.3K |
11:56 | 36.63 | 36.63 | 36.63 | 36.63 | 0.8K |
11:57 | 36.67 | 36.67 | 36.67 | 36.67 | 0.1K |
11:59 | 36.71 | 36.71 | 36.71 | 36.71 | 0.3K |
12:00 | 36.71 | 36.71 | 36.71 | 36.71 | 0.7K |
12:01 | 36.75 | 36.76 | 36.75 | 36.76 | 3.4K |
12:03 | 36.77 | 36.77 | 36.77 | 36.77 | 0.3K |
12:05 | 36.72 | 36.72 | 36.71 | 36.71 | 0.8K |
12:08 | 36.84 | 36.84 | 36.84 | 36.84 | 0.2K |
12:09 | 36.94 | 36.94 | 36.90 | 36.90 | 1.1K |
12:10 | 36.91 | 36.91 | 36.89 | 36.89 | 1.1K |
12:12 | 36.93 | 36.95 | 36.93 | 36.92 | 2.7K |
12:13 | 36.92 | 36.95 | 36.92 | 36.95 | 4.3K |
12:14 | 36.98 | 36.98 | 36.97 | 36.97 | 3.5K |
12:16 | 36.99 | 36.99 | 36.98 | 36.98 | 4.4K |
12:19 | 37.00 | 37.00 | 37.00 | 37.00 | 0.8K |
12:24 | 37.04 | 37.04 | 37.04 | 37.03 | 0.6K |
12:28 | 36.92 | 36.92 | 36.92 | 36.92 | 1.2K |
12:29 | 36.90 | 36.90 | 36.90 | 36.90 | 1.9K |
12:43 | 36.95 | 36.95 | 36.92 | 36.92 | 1.0K |
12:46 | 36.88 | 36.88 | 36.84 | 36.84 | 0.3K |
12:49 | 36.91 | 36.91 | 36.91 | 36.91 | 0.6K |
12:50 | 36.92 | 36.92 | 36.92 | 36.92 | 0.6K |
13:00 | 36.95 | 36.95 | 36.95 | 36.95 | 0.3K |
13:01 | 36.94 | 36.94 | 36.91 | 36.91 | 0.8K |
13:04 | 36.91 | 36.91 | 36.91 | 36.91 | 0.3K |
13:09 | 36.95 | 36.95 | 36.95 | 36.95 | 0.6K |
13:14 | 36.85 | 36.85 | 36.85 | 36.85 | 0.7K |
13:16 | 36.79 | 36.79 | 36.79 | 36.78 | 2.6K |
13:17 | 36.82 | 36.82 | 36.82 | 36.82 | 0.2K |
13:19 | 36.77 | 36.77 | 36.77 | 36.77 | 0.5K |
13:21 | 36.82 | 36.82 | 36.82 | 36.82 | 0.2K |
13:22 | 36.75 | 36.75 | 36.75 | 36.75 | 1.8K |
13:23 | 36.75 | 36.75 | 36.75 | 36.75 | 0.2K |
13:24 | 36.70 | 36.70 | 36.70 | 36.70 | 1.2K |
13:26 | 36.58 | 36.58 | 36.58 | 36.58 | 0.5K |
13:27 | 36.50 | 36.52 | 36.49 | 36.52 | 2.8K |
13:29 | 36.47 | 36.47 | 36.47 | 36.47 | 2.2K |
13:30 | 36.46 | 36.46 | 36.46 | 36.46 | 0.3K |
13:33 | 36.48 | 36.48 | 36.48 | 36.48 | 0.1K |
13:34 | 36.48 | 36.51 | 36.48 | 36.51 | 3.1K |
13:36 | 36.53 | 36.53 | 36.52 | 36.52 | 5.2K |
13:40 | 36.62 | 36.64 | 36.62 | 36.64 | 4.1K |
13:41 | 36.64 | 36.67 | 36.64 | 36.67 | 0.4K |
13:42 | 36.71 | 36.71 | 36.71 | 36.71 | 0.1K |
13:43 | 36.70 | 36.70 | 36.70 | 36.70 | 0.1K |
13:45 | 36.71 | 36.71 | 36.71 | 36.71 | 3.1K |
13:52 | 36.36 | 36.36 | 36.36 | 36.36 | 0.8K |
13:53 | 36.47 | 36.47 | 36.44 | 36.44 | 3.6K |
13:57 | 36.35 | 36.35 | 36.35 | 36.35 | 1.4K |
13:58 | 36.35 | 36.35 | 36.30 | 36.30 | 5.5K |
13:59 | 36.36 | 36.36 | 36.36 | 36.36 | 2.0K |
14:00 | 36.41 | 36.41 | 36.41 | 36.41 | 0.3K |
14:01 | 36.43 | 36.45 | 36.43 | 36.45 | 2.7K |
14:04 | 36.40 | 36.40 | 36.40 | 36.40 | 2.4K |
14:06 | 36.20 | 36.20 | 36.19 | 36.19 | 2.5K |
14:07 | 36.17 | 36.17 | 36.17 | 36.17 | 0.5K |
14:08 | 36.16 | 36.16 | 36.16 | 36.16 | 1.1K |
14:09 | 36.24 | 36.24 | 36.23 | 36.23 | 0.6K |
14:10 | 36.16 | 36.16 | 36.15 | 36.15 | 1.1K |
14:11 | 36.19 | 36.19 | 36.19 | 36.19 | 0.4K |
14:12 | 36.24 | 36.28 | 36.24 | 36.28 | 3.6K |
14:13 | 36.21 | 36.21 | 36.21 | 36.21 | 0.3K |
14:14 | 36.19 | 36.19 | 36.18 | 36.18 | 0.3K |
14:15 | 36.16 | 36.16 | 36.02 | 36.02 | 5.1K |
14:16 | 36.05 | 36.05 | 35.85 | 35.87 | 7.6K |
14:17 | 35.97 | 36.00 | 35.96 | 36.00 | 3.2K |
14:19 | 36.04 | 36.06 | 36.04 | 36.06 | 3.3K |
14:20 | 36.09 | 36.09 | 36.09 | 36.09 | 2.9K |
14:25 | 36.24 | 36.24 | 36.24 | 36.24 | 0.6K |
14:27 | 36.30 | 36.33 | 36.30 | 36.33 | 0.3K |
14:30 | 36.35 | 36.35 | 36.35 | 36.35 | 0.6K |
14:35 | 36.39 | 36.39 | 36.39 | 36.39 | 0.2K |
14:36 | 36.46 | 36.46 | 36.46 | 36.46 | 0.7K |
14:37 | 36.53 | 36.53 | 36.53 | 36.53 | 0.3K |
14:39 | 36.54 | 36.54 | 36.54 | 36.54 | 0.2K |
14:40 | 36.55 | 36.55 | 36.55 | 36.55 | 0.3K |
14:44 | 36.61 | 36.61 | 36.61 | 36.61 | 0.5K |
14:48 | 36.61 | 36.61 | 36.61 | 36.61 | 0.4K |
14:50 | 36.56 | 36.56 | 36.56 | 36.56 | 1.8K |
14:53 | 36.50 | 36.55 | 36.50 | 36.55 | 2.7K |
14:56 | 36.61 | 36.61 | 36.61 | 36.61 | 0.4K |
14:58 | 36.55 | 36.55 | 36.55 | 36.55 | 0.4K |
15:00 | 36.61 | 36.65 | 36.61 | 36.65 | 1.5K |
15:04 | 36.63 | 36.63 | 36.63 | 36.63 | 0.5K |
15:06 | 36.64 | 36.66 | 36.64 | 36.66 | 0.7K |
15:08 | 36.58 | 36.58 | 36.58 | 36.58 | 0.3K |
15:09 | 36.56 | 36.56 | 36.56 | 36.56 | 0.7K |
15:11 | 36.56 | 36.56 | 36.56 | 36.56 | 0.1K |
15:12 | 36.50 | 36.50 | 36.50 | 36.50 | 0.4K |
15:13 | 36.45 | 36.47 | 36.45 | 36.47 | 2.0K |
15:14 | 36.45 | 36.46 | 36.45 | 36.45 | 1.5K |
15:16 | 36.40 | 36.40 | 36.40 | 36.40 | 0.1K |
15:17 | 36.46 | 36.46 | 36.46 | 36.46 | 0.1K |
15:18 | 36.52 | 36.53 | 36.52 | 36.53 | 0.6K |
15:19 | 36.55 | 36.59 | 36.55 | 36.59 | 3.5K |
15:20 | 36.57 | 36.64 | 36.57 | 36.64 | 3.7K |
15:22 | 36.52 | 36.53 | 36.52 | 36.52 | 1.0K |
15:24 | 36.50 | 36.50 | 36.50 | 36.50 | 0.2K |
15:27 | 36.48 | 36.52 | 36.48 | 36.52 | 0.4K |
15:28 | 36.53 | 36.53 | 36.48 | 36.48 | 1.3K |
15:29 | 36.51 | 36.51 | 36.51 | 36.51 | 1.0K |
15:35 | 36.52 | 36.57 | 36.52 | 36.57 | 10.3K |
15:36 | 36.56 | 36.56 | 36.56 | 36.56 | 0.9K |
15:39 | 36.65 | 36.65 | 36.65 | 36.65 | 0.3K |
15:40 | 36.65 | 36.65 | 36.65 | 36.65 | 0.7K |
15:42 | 36.68 | 36.68 | 36.68 | 36.68 | 0.4K |
15:46 | 36.64 | 36.64 | 36.64 | 36.64 | 0.1K |
15:47 | 36.62 | 36.62 | 36.62 | 36.62 | 0.6K |
15:51 | 36.60 | 36.60 | 36.60 | 36.60 | 0.5K |
15:52 | 36.57 | 36.57 | 36.55 | 36.55 | 3.8K |
15:53 | 36.45 | 36.45 | 36.45 | 36.45 | 0.1K |
15:54 | 36.48 | 36.48 | 36.48 | 36.48 | 0.2K |
15:55 | 36.45 | 36.45 | 36.45 | 36.45 | 1.0K |
15:56 | 36.47 | 36.47 | 36.47 | 36.47 | 1.6K |
15:59 | 36.40 | 36.47 | 36.40 | 36.47 | 14.0K |