22.09
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 23.86 | 24.03 | 23.48 | 23.66 | 9,444.7K |
| 09:35 | 23.71 | 24.21 | 23.57 | 24.05 | 4,719.2K |
| 09:40 | 24.07 | 24.11 | 23.77 | 23.90 | 2,453.9K |
| 09:45 | 23.88 | 24.02 | 23.79 | 23.88 | 2,211.9K |
| 09:50 | 23.86 | 23.96 | 23.63 | 23.73 | 1,965.0K |
| 09:55 | 23.70 | 23.93 | 23.70 | 23.71 | 1,494.0K |
| 10:00 | 23.72 | 23.74 | 23.46 | 23.46 | 3,845.1K |
| 10:05 | 23.48 | 23.65 | 23.47 | 23.58 | 2,209.5K |
| 10:10 | 23.58 | 23.66 | 23.44 | 23.48 | 2,551.7K |
| 10:15 | 23.48 | 23.48 | 23.23 | 23.38 | 4,746.4K |
| 10:20 | 23.38 | 23.49 | 23.30 | 23.42 | 1,610.2K |
| 10:25 | 23.42 | 23.49 | 23.26 | 23.35 | 1,137.6K |
| 10:30 | 23.35 | 23.45 | 23.30 | 23.40 | 1,349.0K |
| 10:35 | 23.40 | 23.52 | 23.34 | 23.40 | 1,453.5K |
| 10:40 | 23.39 | 23.45 | 23.26 | 23.27 | 1,260.2K |
| 10:45 | 23.26 | 23.27 | 23.21 | 23.23 | 2,644.1K |
| 10:50 | 23.22 | 23.25 | 23.10 | 23.24 | 2,906.1K |
| 10:55 | 23.24 | 23.24 | 23.12 | 23.17 | 1,771.5K |
| 11:00 | 23.16 | 23.32 | 23.16 | 23.25 | 1,260.9K |
| 11:05 | 23.25 | 23.29 | 23.16 | 23.24 | 720.7K |
| 11:10 | 23.23 | 23.24 | 23.13 | 23.23 | 1,346.6K |
| 11:15 | 23.25 | 23.30 | 23.20 | 23.22 | 460.5K |
| 11:20 | 23.22 | 23.25 | 23.17 | 23.17 | 576.9K |
| 11:25 | 23.16 | 23.19 | 23.10 | 23.10 | 1,203.4K |
| 11:30 | 23.10 | 23.10 | 23.10 | 23.10 | 1.7K |
| 13:00 | 23.09 | 23.20 | 23.06 | 23.06 | 1,315.7K |
| 13:05 | 23.05 | 23.17 | 23.01 | 23.15 | 2,583.7K |
| 13:10 | 23.14 | 23.19 | 23.10 | 23.15 | 769.1K |
| 13:15 | 23.15 | 23.15 | 23.04 | 23.12 | 1,331.3K |
| 13:20 | 23.09 | 23.20 | 23.02 | 23.03 | 1,083.1K |
| 13:25 | 23.03 | 23.07 | 22.89 | 23.00 | 3,734.9K |
| 13:30 | 23.01 | 23.10 | 22.93 | 23.10 | 2,225.4K |
| 13:35 | 23.11 | 23.16 | 23.02 | 23.02 | 1,150.0K |
| 13:40 | 23.03 | 23.03 | 22.94 | 22.94 | 1,184.2K |
| 13:45 | 22.94 | 23.00 | 22.92 | 22.93 | 1,579.7K |
| 13:50 | 22.93 | 23.00 | 22.93 | 23.00 | 1,124.4K |
| 13:55 | 23.00 | 23.02 | 22.95 | 23.00 | 1,019.6K |
| 14:00 | 23.01 | 23.06 | 22.89 | 22.89 | 1,459.4K |
| 14:05 | 22.90 | 22.98 | 22.80 | 22.81 | 2,496.5K |
| 14:10 | 22.82 | 22.90 | 22.80 | 22.86 | 1,745.3K |
| 14:15 | 22.86 | 22.86 | 22.73 | 22.75 | 1,325.3K |
| 14:20 | 22.77 | 23.01 | 22.76 | 23.01 | 2,066.8K |
| 14:25 | 23.00 | 23.12 | 22.89 | 23.12 | 1,212.4K |
| 14:30 | 23.15 | 23.36 | 23.15 | 23.26 | 2,538.2K |
| 14:35 | 23.26 | 23.55 | 23.24 | 23.47 | 2,568.0K |
| 14:40 | 23.45 | 23.66 | 23.37 | 23.58 | 2,572.2K |
| 14:45 | 23.58 | 23.71 | 23.57 | 23.71 | 2,204.7K |
| 14:50 | 23.72 | 24.08 | 23.71 | 24.02 | 4,624.7K |
| 14:55 | 24.02 | 24.02 | 23.95 | 23.98 | 1,601.7K |
| 15:40 | 23.99 | 23.99 | 23.99 | 23.99 | 918.9K |