45.79
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 42.86 | 43.95 | 42.86 | 43.22 | 22,147.3K |
| 09:35 | 43.29 | 43.33 | 43.01 | 43.09 | 11,478.2K |
| 09:40 | 43.08 | 43.58 | 42.80 | 43.48 | 10,286.5K |
| 09:45 | 43.72 | 43.98 | 43.30 | 43.31 | 7,327.8K |
| 09:50 | 43.30 | 43.91 | 43.16 | 43.90 | 5,908.4K |
| 09:55 | 43.90 | 46.20 | 43.80 | 46.01 | 24,846.2K |
| 10:00 | 46.02 | 46.78 | 46.00 | 46.25 | 23,982.7K |
| 10:05 | 46.21 | 46.21 | 45.50 | 45.79 | 9,357.2K |
| 10:10 | 45.80 | 45.80 | 45.25 | 45.57 | 5,701.7K |
| 10:15 | 45.59 | 45.59 | 45.25 | 45.25 | 3,498.6K |
| 10:20 | 45.24 | 45.40 | 44.95 | 45.40 | 4,610.5K |
| 10:25 | 45.40 | 46.00 | 45.30 | 46.00 | 3,155.4K |
| 10:30 | 45.98 | 47.65 | 45.75 | 47.06 | 24,039.9K |
| 10:35 | 47.12 | 48.41 | 47.12 | 47.85 | 12,046.7K |
| 10:40 | 47.80 | 47.80 | 46.99 | 47.44 | 5,695.3K |
| 10:45 | 47.48 | 47.61 | 47.04 | 47.10 | 3,274.8K |
| 10:50 | 47.07 | 47.26 | 46.39 | 46.84 | 4,111.7K |
| 10:55 | 46.86 | 47.12 | 46.71 | 47.09 | 3,046.3K |
| 11:00 | 47.06 | 47.50 | 46.91 | 46.91 | 2,422.7K |
| 11:05 | 46.89 | 47.05 | 46.69 | 46.69 | 1,784.9K |
| 11:10 | 46.66 | 47.13 | 46.56 | 46.78 | 2,008.6K |
| 11:15 | 46.85 | 47.42 | 46.85 | 47.03 | 1,927.2K |
| 11:20 | 47.02 | 47.10 | 46.88 | 47.00 | 1,478.3K |
| 11:25 | 47.00 | 47.10 | 46.63 | 47.05 | 2,698.2K |
| 11:30 | 47.04 | 47.04 | 47.04 | 47.04 | 7.2K |
| 13:00 | 47.05 | 47.30 | 46.71 | 46.98 | 3,354.1K |
| 13:05 | 46.97 | 47.63 | 46.96 | 47.10 | 2,811.8K |
| 13:10 | 47.20 | 47.88 | 47.12 | 47.50 | 3,360.4K |
| 13:15 | 47.50 | 47.63 | 46.98 | 47.30 | 2,412.0K |
| 13:20 | 47.22 | 47.36 | 46.99 | 47.24 | 2,275.7K |
| 13:25 | 47.23 | 47.63 | 47.03 | 47.49 | 2,896.6K |
| 13:30 | 47.49 | 47.53 | 47.07 | 47.08 | 1,795.4K |
| 13:35 | 47.08 | 47.50 | 47.08 | 47.10 | 1,947.2K |
| 13:40 | 47.09 | 47.45 | 47.08 | 47.18 | 1,779.3K |
| 13:45 | 47.18 | 47.30 | 47.08 | 47.17 | 1,904.7K |
| 13:50 | 47.19 | 48.00 | 47.18 | 47.97 | 5,892.9K |
| 13:55 | 48.00 | 48.29 | 47.76 | 47.95 | 4,688.6K |
| 14:00 | 47.90 | 48.00 | 47.41 | 48.00 | 2,545.5K |
| 14:05 | 48.01 | 48.05 | 47.87 | 47.94 | 2,036.2K |
| 14:10 | 47.95 | 49.00 | 47.93 | 48.71 | 9,633.4K |
| 14:15 | 48.75 | 48.94 | 48.39 | 48.39 | 2,956.8K |
| 14:20 | 48.36 | 48.36 | 47.65 | 47.95 | 3,539.0K |
| 14:25 | 47.96 | 48.02 | 47.68 | 47.68 | 2,040.9K |
| 14:30 | 47.68 | 47.77 | 47.48 | 47.70 | 3,260.0K |
| 14:35 | 47.70 | 47.74 | 47.31 | 47.32 | 2,571.3K |
| 14:40 | 47.31 | 47.53 | 47.31 | 47.32 | 3,416.5K |
| 14:45 | 47.32 | 47.33 | 46.70 | 47.27 | 6,510.1K |
| 14:50 | 47.27 | 47.72 | 46.90 | 47.41 | 5,197.6K |
| 14:55 | 47.40 | 47.49 | 47.05 | 47.45 | 2,887.0K |
| 15:40 | 47.47 | 47.47 | 47.47 | 47.47 | 0.0K |