22.09
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 15.90 | 16.29 | 15.88 | 15.89 | 26,433.7K |
| 09:35 | 15.89 | 15.98 | 15.79 | 15.90 | 8,953.6K |
| 09:40 | 15.88 | 15.88 | 15.74 | 15.82 | 6,137.0K |
| 09:45 | 15.81 | 15.85 | 15.56 | 15.70 | 6,916.7K |
| 09:50 | 15.67 | 15.69 | 15.51 | 15.68 | 4,821.9K |
| 09:55 | 15.70 | 16.01 | 15.70 | 15.90 | 5,826.3K |
| 10:00 | 15.90 | 16.00 | 15.85 | 15.88 | 4,921.3K |
| 10:05 | 15.88 | 16.23 | 15.88 | 16.20 | 9,543.8K |
| 10:10 | 16.20 | 16.20 | 16.01 | 16.04 | 4,170.7K |
| 10:15 | 16.04 | 16.29 | 16.04 | 16.29 | 5,281.9K |
| 10:20 | 16.29 | 16.41 | 16.25 | 16.33 | 10,759.0K |
| 10:25 | 16.32 | 16.32 | 16.18 | 16.19 | 4,059.0K |
| 10:30 | 16.18 | 16.26 | 16.11 | 16.26 | 2,283.9K |
| 10:35 | 16.28 | 16.55 | 16.28 | 16.50 | 9,636.1K |
| 10:40 | 16.51 | 16.66 | 16.50 | 16.60 | 8,882.4K |
| 10:45 | 16.60 | 16.60 | 16.45 | 16.54 | 3,342.3K |
| 10:50 | 16.55 | 16.67 | 16.52 | 16.57 | 4,640.9K |
| 10:55 | 16.57 | 16.57 | 16.38 | 16.40 | 2,963.2K |
| 11:00 | 16.39 | 16.40 | 16.30 | 16.34 | 2,644.0K |
| 11:05 | 16.34 | 16.46 | 16.33 | 16.38 | 1,920.0K |
| 11:10 | 16.38 | 16.49 | 16.35 | 16.42 | 1,460.2K |
| 11:15 | 16.41 | 16.42 | 16.33 | 16.39 | 1,839.4K |
| 11:20 | 16.40 | 16.40 | 16.23 | 16.29 | 1,838.8K |
| 11:25 | 16.29 | 16.42 | 16.29 | 16.42 | 1,253.3K |
| 11:30 | 16.42 | 16.42 | 16.42 | 16.42 | 14.9K |
| 13:00 | 16.48 | 16.66 | 16.47 | 16.66 | 5,210.5K |
| 13:05 | 16.65 | 16.68 | 16.54 | 16.54 | 3,886.5K |
| 13:10 | 16.54 | 17.00 | 16.53 | 16.90 | 11,920.3K |
| 13:15 | 16.90 | 16.95 | 16.80 | 16.84 | 5,693.2K |
| 13:20 | 16.85 | 17.24 | 16.82 | 17.18 | 6,231.0K |
| 13:25 | 17.19 | 17.19 | 16.93 | 16.96 | 4,142.6K |
| 13:30 | 16.96 | 17.00 | 16.90 | 16.98 | 2,538.1K |
| 13:35 | 16.98 | 16.98 | 16.66 | 16.72 | 3,161.3K |
| 13:40 | 16.72 | 16.73 | 16.58 | 16.67 | 3,054.6K |
| 13:45 | 16.68 | 16.83 | 16.60 | 16.64 | 2,591.5K |
| 13:50 | 16.64 | 16.88 | 16.64 | 16.78 | 2,275.1K |
| 13:55 | 16.80 | 16.87 | 16.78 | 16.86 | 1,775.5K |
| 14:00 | 16.86 | 16.86 | 16.70 | 16.71 | 1,761.6K |
| 14:05 | 16.70 | 16.81 | 16.68 | 16.79 | 1,320.5K |
| 14:10 | 16.78 | 16.88 | 16.78 | 16.87 | 1,644.8K |
| 14:15 | 16.87 | 16.88 | 16.77 | 16.80 | 1,847.2K |
| 14:20 | 16.81 | 16.99 | 16.80 | 16.96 | 2,788.3K |
| 14:25 | 16.95 | 17.15 | 16.84 | 17.13 | 3,038.6K |
| 14:30 | 17.13 | 17.13 | 17.02 | 17.06 | 3,473.6K |
| 14:35 | 17.05 | 17.05 | 16.85 | 16.95 | 2,202.8K |
| 14:40 | 16.95 | 17.00 | 16.92 | 17.00 | 2,596.6K |
| 14:45 | 16.99 | 17.00 | 16.84 | 16.85 | 2,669.3K |
| 14:50 | 16.86 | 16.86 | 16.68 | 16.73 | 3,089.8K |
| 14:55 | 16.73 | 16.73 | 16.71 | 16.72 | 1,981.5K |
| 15:40 | 16.74 | 16.74 | 16.74 | 16.74 | 1,281.7K |