21.25
Last Update: 2025-10-03
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:00 | 16.60 | 16.60 | 16.60 | 16.60 | 0.0K |
09:22 | 16.76 | 16.76 | 16.50 | 16.50 | 0.3K |
09:36 | 16.52 | 16.52 | 16.52 | 16.52 | 0.0K |
09:43 | 16.78 | 16.78 | 16.78 | 16.78 | 0.0K |
10:53 | 16.52 | 16.52 | 16.52 | 16.52 | 0.0K |
11:13 | 16.92 | 16.92 | 16.92 | 16.92 | 1.0K |
11:14 | 17.34 | 18.98 | 17.34 | 18.98 | 11.0K |
11:17 | 19.12 | 19.12 | 19.12 | 19.12 | 0.2K |
11:18 | 21.00 | 21.00 | 21.00 | 21.00 | 0.2K |
11:21 | 23.00 | 25.50 | 23.00 | 23.65 | 9.5K |
11:22 | 23.65 | 23.65 | 23.65 | 23.65 | 0.0K |
11:23 | 23.85 | 23.85 | 23.85 | 23.85 | 0.0K |
11:24 | 23.95 | 23.95 | 23.95 | 23.95 | 0.3K |
11:25 | 22.55 | 22.55 | 22.55 | 22.55 | 0.3K |
11:26 | 22.30 | 22.90 | 22.30 | 22.90 | 1.9K |
11:27 | 21.90 | 23.00 | 21.20 | 22.00 | 4.5K |
11:28 | 23.25 | 23.25 | 23.25 | 23.25 | 0.0K |
11:30 | 22.65 | 22.65 | 22.30 | 22.30 | 2.0K |
11:31 | 23.35 | 23.35 | 22.00 | 22.00 | 1.1K |
11:32 | 22.75 | 22.75 | 22.75 | 22.75 | 0.0K |
11:34 | 22.30 | 22.30 | 22.30 | 22.30 | 0.1K |
11:39 | 21.30 | 21.30 | 21.25 | 21.25 | 0.5K |
11:40 | 21.30 | 21.85 | 21.30 | 21.85 | 0.8K |
11:43 | 21.50 | 21.50 | 21.50 | 21.50 | 1.5K |
11:45 | 22.35 | 22.35 | 22.00 | 22.00 | 1.0K |
11:47 | 22.50 | 22.50 | 22.50 | 22.50 | 0.5K |
11:48 | 22.55 | 23.20 | 22.55 | 23.20 | 4.2K |
11:49 | 23.15 | 23.15 | 23.15 | 23.15 | 0.1K |
11:50 | 23.15 | 23.15 | 23.00 | 23.00 | 0.2K |
11:51 | 23.20 | 23.20 | 23.20 | 23.20 | 0.0K |
11:52 | 23.35 | 23.35 | 23.35 | 23.35 | 0.7K |
11:53 | 23.40 | 23.95 | 23.40 | 23.95 | 0.9K |
11:54 | 24.45 | 24.45 | 23.95 | 24.45 | 2.0K |
11:55 | 24.45 | 24.45 | 24.45 | 24.45 | 0.0K |
11:56 | 24.45 | 24.45 | 24.45 | 24.45 | 0.1K |
11:57 | 23.95 | 24.40 | 23.95 | 24.40 | 0.1K |
11:58 | 23.20 | 23.20 | 23.20 | 23.20 | 0.1K |
11:59 | 22.90 | 22.90 | 22.65 | 22.65 | 1.2K |
12:00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.2K |
12:01 | 22.75 | 22.75 | 21.60 | 21.60 | 4.0K |
12:02 | 21.35 | 21.35 | 21.35 | 21.35 | 0.5K |
12:03 | 21.55 | 21.60 | 21.50 | 21.50 | 1.1K |
12:04 | 21.55 | 22.35 | 21.55 | 22.35 | 1.0K |
12:05 | 21.70 | 21.70 | 21.70 | 21.70 | 0.7K |
12:06 | 22.00 | 22.00 | 22.00 | 22.00 | 0.1K |
12:07 | 22.00 | 22.00 | 22.00 | 22.00 | 0.0K |
12:08 | 22.40 | 22.40 | 22.25 | 22.25 | 1.4K |
12:12 | 21.75 | 21.75 | 21.75 | 21.75 | 0.0K |
12:13 | 21.35 | 21.35 | 21.20 | 21.20 | 0.7K |
12:14 | 21.20 | 21.20 | 21.00 | 21.15 | 0.6K |
12:15 | 21.65 | 21.65 | 21.00 | 21.00 | 1.1K |
12:16 | 21.00 | 21.00 | 21.00 | 21.00 | 0.6K |
12:17 | 21.05 | 21.05 | 21.00 | 21.00 | 0.5K |
12:19 | 21.60 | 21.60 | 21.60 | 21.60 | 0.3K |
12:21 | 21.80 | 21.80 | 21.80 | 21.80 | 0.1K |
12:23 | 21.90 | 21.90 | 21.00 | 21.00 | 0.9K |
12:24 | 21.00 | 21.00 | 20.55 | 20.70 | 3.0K |
12:26 | 21.60 | 21.60 | 21.60 | 21.60 | 0.2K |
12:29 | 21.75 | 21.75 | 21.75 | 21.75 | 0.5K |
12:30 | 21.95 | 21.95 | 21.95 | 21.95 | 0.2K |
12:31 | 21.15 | 21.70 | 21.15 | 21.20 | 3.8K |
12:33 | 21.20 | 21.20 | 21.20 | 21.20 | 0.3K |
12:34 | 21.35 | 21.35 | 21.35 | 21.35 | 1.6K |
12:35 | 22.05 | 22.05 | 21.85 | 22.00 | 5.2K |
12:36 | 22.00 | 22.00 | 21.70 | 21.70 | 1.2K |
12:38 | 21.60 | 21.60 | 21.60 | 21.60 | 1.9K |
12:39 | 21.90 | 21.90 | 21.90 | 21.90 | 0.2K |
12:47 | 21.85 | 21.85 | 21.85 | 21.85 | 0.1K |
12:51 | 21.50 | 21.50 | 21.50 | 21.50 | 0.4K |
12:55 | 21.50 | 21.50 | 21.50 | 21.50 | 1.3K |
13:00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.0K |
13:02 | 22.00 | 22.00 | 21.40 | 21.40 | 0.1K |
13:09 | 22.00 | 22.00 | 22.00 | 22.00 | 0.0K |
13:14 | 22.05 | 22.05 | 22.05 | 22.05 | 0.2K |
13:15 | 22.10 | 22.10 | 22.10 | 22.10 | 0.1K |
13:17 | 22.15 | 22.15 | 22.15 | 22.15 | 0.0K |
13:19 | 22.15 | 22.15 | 22.15 | 22.15 | 1.0K |
13:22 | 22.15 | 22.15 | 22.15 | 22.15 | 0.0K |
13:23 | 22.15 | 22.40 | 22.15 | 22.40 | 0.0K |
13:36 | 22.15 | 22.15 | 22.15 | 22.15 | 0.0K |
13:37 | 21.65 | 21.65 | 21.65 | 21.65 | 0.1K |
13:38 | 22.15 | 22.15 | 22.15 | 22.15 | 0.1K |
13:44 | 21.50 | 21.50 | 21.50 | 21.50 | 1.0K |
13:47 | 21.45 | 21.45 | 21.45 | 21.45 | 0.0K |
13:48 | 21.50 | 21.50 | 21.50 | 21.50 | 1.5K |
13:49 | 21.85 | 21.85 | 21.85 | 21.85 | 0.7K |
13:59 | 21.85 | 21.85 | 21.85 | 21.85 | 0.0K |
14:00 | 21.85 | 21.85 | 21.85 | 21.85 | 0.0K |
14:01 | 21.85 | 21.85 | 21.85 | 21.85 | 0.2K |
14:02 | 21.85 | 21.85 | 21.45 | 21.45 | 0.8K |
14:04 | 21.50 | 21.90 | 21.50 | 21.90 | 1.1K |
14:09 | 22.00 | 22.00 | 22.00 | 22.00 | 0.0K |
14:10 | 22.00 | 22.00 | 22.00 | 22.00 | 0.2K |
14:11 | 22.05 | 22.05 | 22.05 | 22.05 | 0.0K |
14:14 | 21.80 | 21.80 | 21.80 | 21.80 | 0.0K |
14:16 | 21.65 | 21.65 | 21.65 | 21.65 | 0.1K |
14:17 | 21.80 | 21.80 | 21.80 | 21.80 | 0.5K |
14:19 | 22.05 | 22.05 | 22.05 | 22.05 | 0.4K |
14:23 | 22.05 | 22.05 | 22.00 | 22.00 | 0.1K |
14:26 | 21.50 | 21.50 | 21.50 | 21.50 | 0.1K |
14:38 | 22.40 | 22.40 | 22.40 | 22.40 | 0.3K |
14:42 | 22.05 | 22.05 | 22.05 | 22.05 | 0.0K |
14:47 | 21.45 | 21.45 | 21.00 | 21.00 | 2.0K |
14:52 | 21.60 | 21.60 | 21.60 | 21.60 | 0.0K |
14:57 | 21.70 | 21.70 | 21.70 | 21.70 | 0.1K |
15:00 | 21.20 | 21.60 | 21.10 | 21.60 | 0.6K |
15:01 | 21.70 | 22.10 | 21.70 | 22.10 | 0.3K |
15:05 | 21.00 | 21.00 | 21.00 | 21.00 | 1.4K |
15:07 | 22.00 | 22.00 | 22.00 | 22.00 | 2.7K |
15:08 | 21.15 | 21.15 | 21.15 | 21.15 | 0.2K |
15:13 | 21.60 | 22.05 | 21.60 | 22.05 | 0.0K |
15:14 | 21.55 | 21.55 | 21.55 | 21.55 | 0.1K |
15:15 | 21.65 | 21.65 | 21.65 | 21.65 | 0.1K |
15:28 | 21.50 | 21.50 | 21.50 | 21.50 | 0.0K |
15:29 | 21.50 | 21.50 | 21.50 | 21.50 | 0.2K |
15:44 | 21.50 | 21.50 | 21.50 | 21.50 | 0.0K |
15:51 | 21.20 | 21.20 | 21.20 | 21.20 | 0.4K |
15:54 | 21.05 | 21.05 | 20.70 | 20.70 | 2.1K |
15:56 | 21.20 | 21.20 | 21.20 | 21.20 | 0.0K |
15:58 | 21.25 | 21.25 | 21.25 | 21.25 | 0.2K |
16:00 | 21.25 | 21.25 | 21.25 | 21.25 | 0.0K |
16:03 | 21.25 | 21.25 | 21.25 | 21.25 | 0.2K |
16:06 | 21.50 | 22.00 | 21.50 | 22.00 | 2.7K |
16:07 | 21.95 | 21.95 | 21.95 | 21.95 | 0.0K |
16:08 | 21.85 | 21.85 | 21.85 | 21.85 | 0.1K |
16:12 | 21.80 | 21.80 | 21.80 | 21.80 | 1.1K |
16:15 | 22.25 | 22.25 | 22.25 | 22.25 | 2.0K |
16:16 | 22.50 | 22.50 | 22.50 | 22.50 | 2.4K |
16:17 | 22.50 | 22.50 | 22.50 | 22.50 | 1.0K |
16:18 | 22.45 | 22.45 | 22.45 | 22.45 | 0.1K |
16:20 | 22.45 | 22.50 | 22.45 | 22.50 | 0.4K |
16:23 | 22.50 | 22.50 | 22.50 | 22.50 | 0.2K |
16:29 | 22.50 | 22.50 | 22.50 | 22.50 | 0.0K |
16:30 | 22.50 | 22.50 | 22.50 | 22.50 | 0.1K |
16:31 | 22.75 | 22.75 | 22.75 | 22.75 | 0.5K |
16:34 | 23.00 | 23.00 | 23.00 | 23.00 | 1.7K |
16:35 | 23.95 | 23.95 | 23.45 | 23.45 | 0.0K |
16:36 | 23.45 | 23.45 | 23.45 | 23.45 | 0.5K |
16:37 | 23.45 | 23.45 | 23.45 | 23.45 | 0.4K |
16:38 | 23.45 | 23.50 | 23.45 | 23.50 | 3.3K |
16:39 | 23.50 | 23.50 | 23.50 | 23.50 | 1.0K |
16:40 | 23.50 | 23.50 | 23.50 | 23.50 | 0.1K |
16:41 | 23.45 | 23.50 | 23.45 | 23.50 | 0.8K |
16:43 | 23.50 | 23.50 | 23.50 | 23.50 | 0.3K |
16:44 | 23.50 | 23.95 | 23.50 | 23.95 | 0.0K |
16:45 | 23.95 | 24.00 | 23.95 | 24.00 | 0.3K |
16:49 | 24.00 | 24.00 | 24.00 | 24.00 | 0.3K |
16:51 | 23.80 | 23.80 | 22.95 | 22.95 | 0.9K |
16:53 | 23.60 | 23.60 | 23.60 | 23.60 | 0.5K |
16:55 | 23.30 | 23.60 | 23.10 | 23.60 | 0.3K |
16:59 | 23.05 | 23.05 | 23.05 | 23.05 | 1.2K |
17:00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.3K |
17:01 | 23.00 | 23.00 | 23.00 | 23.00 | 0.4K |
17:03 | 22.90 | 22.90 | 22.90 | 22.90 | 0.4K |
17:05 | 22.90 | 22.90 | 22.90 | 22.90 | 0.4K |
17:07 | 23.60 | 23.60 | 23.60 | 23.60 | 1.0K |
17:08 | 22.90 | 22.90 | 22.90 | 22.90 | 0.8K |
17:09 | 22.90 | 22.90 | 22.90 | 22.90 | 0.0K |
17:10 | 23.00 | 23.00 | 23.00 | 23.00 | 0.5K |
17:14 | 23.25 | 23.25 | 23.25 | 23.25 | 0.2K |
17:15 | 23.20 | 23.20 | 23.00 | 23.00 | 0.7K |
17:17 | 23.00 | 23.00 | 23.00 | 23.00 | 0.4K |
17:18 | 23.05 | 23.05 | 23.05 | 23.05 | 0.2K |
17:19 | 23.30 | 23.35 | 23.30 | 23.35 | 0.8K |
17:22 | 23.35 | 23.35 | 23.35 | 23.35 | 0.1K |
17:29 | 23.60 | 23.60 | 23.60 | 23.60 | 0.0K |
17:30 | 23.60 | 23.60 | 23.60 | 23.60 | 1.5K |