53.26
Last Update: 2025-09-30
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:30 | 41.38 | 42.11 | 41.05 | 41.17 | 169.5K |
09:35 | 41.17 | 41.44 | 41.11 | 41.18 | 32.4K |
09:40 | 41.16 | 41.58 | 41.11 | 41.53 | 59.5K |
09:45 | 41.53 | 41.59 | 41.20 | 41.31 | 50.0K |
09:50 | 41.20 | 41.39 | 41.20 | 41.31 | 29.1K |
09:55 | 41.21 | 41.32 | 41.15 | 41.32 | 20.9K |
10:00 | 41.39 | 41.39 | 41.20 | 41.24 | 19.2K |
10:05 | 41.25 | 41.26 | 41.20 | 41.26 | 45.3K |
10:10 | 41.24 | 41.26 | 41.21 | 41.26 | 11.1K |
10:15 | 41.29 | 41.32 | 41.18 | 41.18 | 15.3K |
10:20 | 41.18 | 41.30 | 41.18 | 41.30 | 13.5K |
10:25 | 41.22 | 41.40 | 41.22 | 41.40 | 17.3K |
10:30 | 41.40 | 41.40 | 41.23 | 41.35 | 4.9K |
10:35 | 41.34 | 41.34 | 41.30 | 41.30 | 2.6K |
10:40 | 41.30 | 41.43 | 41.26 | 41.43 | 7.5K |
10:45 | 41.37 | 41.53 | 41.36 | 41.47 | 22.0K |
10:50 | 41.47 | 41.50 | 41.41 | 41.50 | 7.6K |
10:55 | 41.53 | 41.57 | 41.47 | 41.53 | 11.4K |
11:00 | 41.52 | 41.56 | 41.52 | 41.56 | 2.8K |
11:05 | 41.56 | 41.56 | 41.42 | 41.51 | 2.2K |
11:10 | 41.51 | 41.53 | 41.45 | 41.45 | 8.6K |
11:15 | 41.45 | 41.50 | 41.45 | 41.47 | 5.0K |
11:20 | 41.44 | 41.44 | 41.38 | 41.38 | 12.2K |
11:25 | 41.38 | 41.40 | 41.26 | 41.30 | 40.1K |
13:00 | 41.31 | 41.53 | 41.31 | 41.52 | 13.6K |
13:05 | 41.52 | 41.53 | 41.49 | 41.49 | 3.9K |
13:10 | 41.47 | 41.75 | 41.47 | 41.75 | 23.3K |
13:15 | 41.75 | 42.47 | 41.74 | 42.32 | 90.7K |
13:20 | 42.32 | 42.32 | 41.79 | 41.79 | 62.7K |
13:25 | 41.79 | 41.79 | 41.66 | 41.70 | 10.8K |
13:30 | 41.71 | 41.79 | 41.71 | 41.73 | 7.2K |
13:35 | 41.77 | 42.07 | 41.77 | 41.99 | 38.9K |
13:40 | 41.99 | 41.99 | 41.80 | 41.88 | 9.6K |
13:45 | 41.81 | 41.97 | 41.81 | 41.95 | 26.3K |
13:50 | 41.96 | 41.97 | 41.93 | 41.97 | 13.9K |
13:55 | 41.98 | 41.98 | 41.91 | 41.91 | 6.2K |
14:00 | 41.96 | 41.97 | 41.85 | 41.85 | 6.3K |
14:05 | 41.85 | 41.94 | 41.81 | 41.94 | 16.7K |
14:10 | 41.98 | 41.98 | 41.82 | 41.82 | 0.8K |
14:15 | 41.92 | 41.95 | 41.82 | 41.82 | 9.1K |
14:20 | 41.88 | 41.90 | 41.83 | 41.85 | 2.7K |
14:25 | 41.88 | 41.96 | 41.85 | 41.95 | 11.0K |
14:30 | 41.95 | 41.95 | 41.83 | 41.83 | 8.9K |
14:35 | 41.83 | 41.83 | 41.72 | 41.77 | 28.0K |
14:40 | 41.77 | 41.86 | 41.77 | 41.86 | 9.7K |
14:45 | 41.85 | 41.95 | 41.74 | 41.95 | 49.6K |
14:50 | 41.96 | 42.27 | 41.96 | 42.26 | 57.4K |
14:55 | 42.27 | 42.27 | 42.00 | 42.11 | 33.1K |