45.76
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 46.99 | 47.26 | 46.83 | 46.84 | 377.8K |
| 09:35 | 46.82 | 46.95 | 46.60 | 46.78 | 249.2K |
| 09:40 | 46.77 | 46.95 | 46.69 | 46.80 | 169.0K |
| 09:45 | 46.79 | 47.13 | 46.71 | 47.13 | 137.6K |
| 09:50 | 47.10 | 47.30 | 46.90 | 46.96 | 396.4K |
| 09:55 | 46.84 | 47.19 | 46.84 | 47.03 | 152.7K |
| 10:00 | 47.03 | 47.12 | 46.77 | 46.98 | 161.8K |
| 10:05 | 46.97 | 47.09 | 46.79 | 46.79 | 139.8K |
| 10:10 | 46.78 | 46.82 | 46.58 | 46.81 | 221.2K |
| 10:15 | 46.82 | 46.85 | 46.38 | 46.38 | 144.5K |
| 10:20 | 46.39 | 46.47 | 46.26 | 46.26 | 116.8K |
| 10:25 | 46.21 | 46.22 | 46.00 | 46.02 | 207.6K |
| 10:30 | 46.06 | 46.06 | 45.82 | 46.05 | 245.0K |
| 10:35 | 46.02 | 46.26 | 45.89 | 45.89 | 175.4K |
| 10:40 | 45.89 | 46.13 | 45.58 | 46.12 | 211.9K |
| 10:45 | 46.08 | 46.24 | 45.96 | 46.06 | 97.9K |
| 10:50 | 46.07 | 46.20 | 45.91 | 46.17 | 103.5K |
| 10:55 | 46.18 | 46.18 | 45.90 | 46.13 | 66.3K |
| 11:00 | 46.13 | 46.13 | 45.87 | 45.95 | 63.5K |
| 11:05 | 46.00 | 46.19 | 45.96 | 46.12 | 42.7K |
| 11:10 | 46.07 | 46.19 | 45.95 | 45.95 | 41.5K |
| 11:15 | 45.97 | 46.18 | 45.96 | 46.15 | 28.5K |
| 11:20 | 46.14 | 46.17 | 45.76 | 45.77 | 41.7K |
| 11:25 | 45.76 | 45.80 | 45.58 | 45.64 | 59.6K |
| 11:30 | 45.61 | 45.61 | 45.61 | 45.61 | 0.5K |
| 13:00 | 45.60 | 45.92 | 45.60 | 45.79 | 83.0K |
| 13:05 | 45.76 | 45.78 | 45.62 | 45.71 | 57.6K |
| 13:10 | 45.71 | 45.95 | 45.68 | 45.88 | 40.0K |
| 13:15 | 45.88 | 45.95 | 45.75 | 45.80 | 30.7K |
| 13:20 | 45.80 | 45.90 | 45.75 | 45.84 | 42.8K |
| 13:25 | 45.86 | 46.30 | 45.86 | 46.28 | 61.7K |
| 13:30 | 46.21 | 46.35 | 46.11 | 46.20 | 60.5K |
| 13:35 | 46.20 | 46.20 | 46.02 | 46.04 | 50.4K |
| 13:40 | 46.00 | 46.00 | 45.82 | 45.83 | 19.4K |
| 13:45 | 45.83 | 45.88 | 45.76 | 45.82 | 41.5K |
| 13:50 | 45.80 | 46.08 | 45.77 | 46.07 | 34.9K |
| 13:55 | 46.10 | 46.15 | 45.98 | 46.15 | 36.1K |
| 14:00 | 46.14 | 46.14 | 45.81 | 45.85 | 58.1K |
| 14:05 | 45.83 | 45.85 | 45.78 | 45.81 | 42.0K |
| 14:10 | 45.81 | 45.83 | 45.70 | 45.76 | 48.7K |
| 14:15 | 45.76 | 45.99 | 45.76 | 45.96 | 24.5K |
| 14:20 | 45.94 | 46.02 | 45.92 | 45.98 | 36.1K |
| 14:25 | 45.99 | 46.27 | 45.96 | 46.24 | 60.8K |
| 14:30 | 46.25 | 46.48 | 46.25 | 46.48 | 173.4K |
| 14:35 | 46.49 | 46.49 | 46.31 | 46.33 | 41.8K |
| 14:40 | 46.34 | 46.43 | 46.34 | 46.43 | 74.7K |
| 14:45 | 46.41 | 46.69 | 46.40 | 46.69 | 152.8K |
| 14:50 | 46.68 | 46.80 | 46.66 | 46.75 | 150.7K |
| 14:55 | 46.76 | 46.81 | 46.76 | 46.80 | 106.3K |
| 15:40 | 46.82 | 46.82 | 46.82 | 46.82 | 0.0K |