22.09
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 21.10 | 22.19 | 21.10 | 21.76 | 26,333.4K |
| 09:35 | 21.72 | 22.07 | 21.72 | 21.88 | 8,007.6K |
| 09:40 | 21.87 | 22.02 | 21.62 | 21.73 | 5,855.7K |
| 09:45 | 21.74 | 22.03 | 21.74 | 21.90 | 3,624.9K |
| 09:50 | 21.87 | 21.87 | 21.57 | 21.70 | 5,125.1K |
| 09:55 | 21.69 | 21.92 | 21.62 | 21.87 | 3,198.1K |
| 10:00 | 21.83 | 22.69 | 21.78 | 22.59 | 14,851.5K |
| 10:05 | 22.58 | 23.09 | 22.38 | 23.09 | 17,579.5K |
| 10:10 | 23.13 | 23.26 | 22.88 | 23.19 | 17,709.9K |
| 10:15 | 23.22 | 23.22 | 22.68 | 22.90 | 9,687.7K |
| 10:20 | 22.89 | 24.40 | 22.82 | 24.39 | 16,694.1K |
| 10:25 | 24.33 | 24.33 | 23.62 | 23.75 | 12,177.1K |
| 10:30 | 23.79 | 23.79 | 23.41 | 23.61 | 5,381.5K |
| 10:35 | 23.60 | 23.63 | 23.18 | 23.53 | 3,580.1K |
| 10:40 | 23.53 | 23.55 | 23.20 | 23.35 | 3,044.0K |
| 10:45 | 23.36 | 23.77 | 23.31 | 23.52 | 3,226.2K |
| 10:50 | 23.53 | 24.02 | 23.51 | 23.66 | 4,033.7K |
| 10:55 | 23.65 | 23.71 | 23.62 | 23.65 | 1,422.0K |
| 11:00 | 23.63 | 23.67 | 23.60 | 23.66 | 1,392.7K |
| 11:05 | 23.68 | 23.86 | 23.62 | 23.85 | 1,668.6K |
| 11:10 | 23.86 | 23.88 | 23.64 | 23.68 | 1,544.9K |
| 11:15 | 23.69 | 23.69 | 23.49 | 23.59 | 1,564.3K |
| 11:20 | 23.59 | 23.60 | 23.40 | 23.52 | 1,528.3K |
| 11:25 | 23.51 | 23.64 | 23.51 | 23.64 | 925.8K |
| 11:30 | 23.64 | 23.64 | 23.64 | 23.64 | 1.3K |
| 13:00 | 23.70 | 23.70 | 23.45 | 23.55 | 2,006.4K |
| 13:05 | 23.55 | 23.56 | 23.31 | 23.42 | 1,735.5K |
| 13:10 | 23.41 | 23.41 | 23.17 | 23.34 | 2,405.0K |
| 13:15 | 23.34 | 23.35 | 23.12 | 23.30 | 2,647.0K |
| 13:20 | 23.29 | 23.29 | 23.10 | 23.14 | 2,102.9K |
| 13:25 | 23.11 | 23.20 | 23.11 | 23.15 | 1,641.6K |
| 13:30 | 23.16 | 23.16 | 22.98 | 23.02 | 3,738.9K |
| 13:35 | 23.01 | 23.12 | 22.85 | 23.06 | 3,778.0K |
| 13:40 | 23.07 | 23.25 | 22.99 | 23.00 | 1,536.1K |
| 13:45 | 22.98 | 23.03 | 22.86 | 23.01 | 2,871.2K |
| 13:50 | 23.01 | 23.05 | 22.96 | 22.99 | 1,130.5K |
| 13:55 | 22.98 | 23.00 | 22.76 | 22.85 | 1,757.0K |
| 14:00 | 22.86 | 22.88 | 22.75 | 22.82 | 2,287.8K |
| 14:05 | 22.82 | 23.05 | 22.75 | 22.98 | 1,601.6K |
| 14:10 | 22.98 | 23.15 | 22.88 | 23.14 | 1,412.3K |
| 14:15 | 23.16 | 23.25 | 23.03 | 23.18 | 1,900.9K |
| 14:20 | 23.20 | 23.49 | 23.18 | 23.33 | 2,467.2K |
| 14:25 | 23.30 | 23.30 | 23.00 | 23.01 | 1,421.4K |
| 14:30 | 23.02 | 23.13 | 22.81 | 22.90 | 2,525.9K |
| 14:35 | 22.90 | 23.33 | 22.89 | 23.33 | 3,420.7K |
| 14:40 | 23.33 | 23.37 | 22.95 | 23.07 | 3,472.5K |
| 14:45 | 23.06 | 23.10 | 22.91 | 22.99 | 3,560.8K |
| 14:50 | 23.00 | 23.09 | 22.97 | 23.04 | 4,000.9K |
| 14:55 | 23.04 | 23.07 | 23.03 | 23.03 | 2,051.3K |
| 15:40 | 23.10 | 23.10 | 23.10 | 23.10 | 0.0K |