22.09
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 23.31 | 23.58 | 23.29 | 23.55 | 24,266.3K |
| 09:35 | 23.57 | 24.09 | 23.24 | 23.24 | 17,664.8K |
| 09:40 | 23.25 | 23.48 | 23.05 | 23.34 | 9,028.0K |
| 09:45 | 23.34 | 23.51 | 23.22 | 23.32 | 4,708.1K |
| 09:50 | 23.31 | 23.40 | 23.20 | 23.25 | 3,658.3K |
| 09:55 | 23.29 | 23.38 | 23.10 | 23.20 | 4,445.9K |
| 10:00 | 23.21 | 23.35 | 23.12 | 23.12 | 3,531.1K |
| 10:05 | 23.14 | 23.43 | 23.14 | 23.40 | 3,455.8K |
| 10:10 | 23.40 | 23.43 | 23.12 | 23.12 | 2,474.8K |
| 10:15 | 23.11 | 23.29 | 23.10 | 23.15 | 3,473.4K |
| 10:20 | 23.13 | 23.14 | 22.99 | 23.08 | 4,378.2K |
| 10:25 | 23.08 | 23.09 | 22.98 | 23.00 | 2,340.0K |
| 10:30 | 23.00 | 23.05 | 22.91 | 22.95 | 2,807.0K |
| 10:35 | 22.97 | 23.13 | 22.92 | 23.13 | 1,929.4K |
| 10:40 | 23.12 | 23.15 | 23.01 | 23.15 | 1,545.4K |
| 10:45 | 23.15 | 23.21 | 23.04 | 23.04 | 1,103.8K |
| 10:50 | 23.03 | 23.27 | 23.02 | 23.27 | 1,262.6K |
| 10:55 | 23.27 | 23.28 | 23.10 | 23.26 | 1,160.4K |
| 11:00 | 23.26 | 23.30 | 23.18 | 23.29 | 1,205.3K |
| 11:05 | 23.30 | 23.53 | 23.21 | 23.41 | 2,791.7K |
| 11:10 | 23.41 | 23.49 | 23.31 | 23.47 | 1,227.8K |
| 11:15 | 23.46 | 23.46 | 23.36 | 23.41 | 1,254.2K |
| 11:20 | 23.41 | 23.57 | 23.40 | 23.41 | 2,155.8K |
| 11:25 | 23.40 | 23.43 | 23.25 | 23.31 | 1,450.6K |
| 11:30 | 23.31 | 23.31 | 23.31 | 23.31 | 1.2K |
| 13:00 | 23.41 | 23.62 | 23.27 | 23.33 | 3,518.0K |
| 13:05 | 23.32 | 23.42 | 23.13 | 23.14 | 2,948.2K |
| 13:10 | 23.11 | 23.35 | 23.10 | 23.27 | 2,380.4K |
| 13:15 | 23.31 | 23.31 | 23.15 | 23.15 | 1,867.4K |
| 13:20 | 23.15 | 23.15 | 22.92 | 22.94 | 4,256.4K |
| 13:25 | 22.94 | 22.97 | 22.76 | 22.91 | 4,461.9K |
| 13:30 | 22.93 | 22.97 | 22.72 | 22.96 | 3,377.5K |
| 13:35 | 22.95 | 22.99 | 22.81 | 22.81 | 1,831.1K |
| 13:40 | 22.81 | 22.85 | 22.77 | 22.83 | 2,209.3K |
| 13:45 | 22.83 | 23.27 | 22.68 | 23.27 | 3,913.9K |
| 13:50 | 23.31 | 24.18 | 23.31 | 24.04 | 18,589.5K |
| 13:55 | 24.00 | 24.84 | 23.81 | 24.50 | 16,233.4K |
| 14:00 | 24.44 | 25.56 | 24.38 | 25.56 | 11,561.7K |
| 14:05 | 25.56 | 26.13 | 24.92 | 25.44 | 10,550.4K |
| 14:10 | 25.50 | 25.68 | 25.10 | 25.30 | 4,853.4K |
| 14:15 | 25.31 | 25.40 | 25.05 | 25.30 | 2,988.9K |
| 14:20 | 25.28 | 25.65 | 25.27 | 25.57 | 4,316.1K |
| 14:25 | 25.61 | 26.00 | 25.52 | 25.73 | 4,960.3K |
| 14:30 | 25.73 | 25.73 | 25.30 | 25.59 | 2,526.1K |
| 14:35 | 25.59 | 25.59 | 24.91 | 25.17 | 3,656.0K |
| 14:40 | 25.17 | 25.52 | 25.04 | 25.10 | 2,635.3K |
| 14:45 | 25.10 | 25.21 | 25.02 | 25.02 | 2,918.4K |
| 14:50 | 25.01 | 25.17 | 24.82 | 25.08 | 5,862.1K |
| 14:55 | 25.09 | 25.09 | 24.93 | 24.98 | 2,734.8K |
| 15:40 | 24.98 | 24.98 | 24.98 | 24.98 | 2,261.5K |