22.09
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 22.91 | 22.99 | 22.15 | 22.58 | 20,476.6K |
| 09:35 | 22.56 | 23.00 | 22.31 | 22.90 | 8,881.2K |
| 09:40 | 22.89 | 23.19 | 22.68 | 23.19 | 7,017.7K |
| 09:45 | 23.13 | 23.13 | 22.68 | 22.70 | 6,422.2K |
| 09:50 | 22.68 | 23.03 | 22.62 | 22.99 | 4,887.6K |
| 09:55 | 22.97 | 23.39 | 22.79 | 23.11 | 6,703.4K |
| 10:00 | 23.10 | 23.58 | 23.08 | 23.36 | 10,017.4K |
| 10:05 | 23.35 | 23.52 | 23.22 | 23.39 | 4,800.3K |
| 10:10 | 23.40 | 23.42 | 23.00 | 23.22 | 3,848.6K |
| 10:15 | 23.23 | 23.36 | 23.11 | 23.34 | 2,567.3K |
| 10:20 | 23.35 | 24.07 | 23.33 | 23.73 | 13,436.5K |
| 10:25 | 23.73 | 23.88 | 23.64 | 23.77 | 4,722.9K |
| 10:30 | 23.75 | 23.83 | 23.55 | 23.76 | 3,752.5K |
| 10:35 | 23.76 | 23.79 | 23.42 | 23.60 | 2,931.9K |
| 10:40 | 23.60 | 23.70 | 23.33 | 23.33 | 2,370.8K |
| 10:45 | 23.34 | 23.66 | 23.34 | 23.66 | 2,349.4K |
| 10:50 | 23.67 | 23.68 | 23.49 | 23.51 | 1,766.7K |
| 10:55 | 23.50 | 23.69 | 23.48 | 23.68 | 1,499.0K |
| 11:00 | 23.70 | 23.77 | 23.61 | 23.67 | 1,796.6K |
| 11:05 | 23.66 | 23.72 | 23.59 | 23.68 | 1,567.7K |
| 11:10 | 23.67 | 23.86 | 23.59 | 23.85 | 2,076.3K |
| 11:15 | 23.85 | 23.85 | 23.69 | 23.77 | 1,359.2K |
| 11:20 | 23.78 | 23.97 | 23.69 | 23.70 | 2,934.5K |
| 11:25 | 23.70 | 23.72 | 23.50 | 23.70 | 1,818.9K |
| 11:30 | 23.71 | 23.71 | 23.71 | 23.71 | 5.5K |
| 13:00 | 23.75 | 23.92 | 23.73 | 23.80 | 3,300.4K |
| 13:05 | 23.79 | 23.97 | 23.73 | 23.93 | 2,387.9K |
| 13:10 | 23.92 | 24.56 | 23.80 | 24.33 | 9,847.7K |
| 13:15 | 24.33 | 24.90 | 24.33 | 24.63 | 10,596.7K |
| 13:20 | 24.61 | 24.61 | 24.25 | 24.48 | 4,296.0K |
| 13:25 | 24.48 | 24.48 | 24.31 | 24.48 | 3,061.2K |
| 13:30 | 24.50 | 24.57 | 23.91 | 23.91 | 4,177.5K |
| 13:35 | 23.90 | 24.24 | 23.85 | 24.15 | 2,846.8K |
| 13:40 | 24.14 | 24.14 | 23.91 | 23.92 | 2,707.8K |
| 13:45 | 23.94 | 23.96 | 23.70 | 23.71 | 3,002.9K |
| 13:50 | 23.70 | 23.82 | 23.69 | 23.80 | 2,024.4K |
| 13:55 | 23.79 | 24.02 | 23.79 | 23.79 | 1,934.0K |
| 14:00 | 23.79 | 23.82 | 23.44 | 23.44 | 3,082.6K |
| 14:05 | 23.43 | 23.65 | 23.18 | 23.29 | 4,851.5K |
| 14:10 | 23.30 | 23.58 | 23.30 | 23.58 | 2,509.1K |
| 14:15 | 23.58 | 23.65 | 23.37 | 23.42 | 1,851.6K |
| 14:20 | 23.41 | 23.43 | 23.25 | 23.25 | 2,519.3K |
| 14:25 | 23.25 | 23.25 | 22.57 | 22.73 | 6,848.0K |
| 14:30 | 22.73 | 22.94 | 22.46 | 22.46 | 4,926.3K |
| 14:35 | 22.44 | 22.86 | 22.29 | 22.30 | 5,816.9K |
| 14:40 | 22.28 | 22.62 | 22.27 | 22.43 | 5,055.3K |
| 14:45 | 22.40 | 22.44 | 22.34 | 22.34 | 5,137.1K |
| 14:50 | 22.34 | 22.78 | 22.30 | 22.74 | 6,949.0K |
| 14:55 | 22.72 | 22.74 | 22.40 | 22.42 | 3,128.1K |
| 15:40 | 22.41 | 22.41 | 22.41 | 22.41 | 0.0K |