22.09
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 19.36 | 19.65 | 18.64 | 18.76 | 10,066.2K |
| 09:35 | 18.77 | 18.77 | 17.50 | 17.94 | 9,903.3K |
| 09:40 | 17.92 | 18.37 | 17.77 | 18.30 | 5,064.7K |
| 09:45 | 18.30 | 18.76 | 18.30 | 18.76 | 2,991.8K |
| 09:50 | 18.78 | 19.05 | 18.70 | 18.91 | 2,589.0K |
| 09:55 | 18.91 | 19.46 | 18.89 | 19.38 | 3,340.7K |
| 10:00 | 19.38 | 20.20 | 19.37 | 19.87 | 4,907.2K |
| 10:05 | 19.85 | 19.90 | 19.64 | 19.69 | 2,496.4K |
| 10:10 | 19.69 | 20.07 | 19.69 | 19.94 | 2,417.4K |
| 10:15 | 19.94 | 20.40 | 19.94 | 20.20 | 4,268.7K |
| 10:20 | 20.17 | 20.28 | 19.95 | 20.28 | 1,863.2K |
| 10:25 | 20.27 | 20.27 | 20.01 | 20.01 | 1,830.6K |
| 10:30 | 20.00 | 20.00 | 19.83 | 19.91 | 1,767.6K |
| 10:35 | 19.93 | 19.96 | 19.81 | 19.81 | 1,071.1K |
| 10:40 | 19.84 | 20.01 | 19.84 | 19.98 | 968.6K |
| 10:45 | 20.00 | 20.05 | 19.89 | 19.96 | 610.0K |
| 10:50 | 19.96 | 20.06 | 19.95 | 19.98 | 460.2K |
| 10:55 | 19.96 | 20.07 | 19.93 | 20.05 | 449.8K |
| 11:00 | 20.01 | 20.08 | 19.82 | 19.86 | 654.3K |
| 11:05 | 19.83 | 19.85 | 19.72 | 19.75 | 1,043.6K |
| 11:10 | 19.74 | 19.86 | 19.74 | 19.79 | 424.4K |
| 11:15 | 19.81 | 19.85 | 19.74 | 19.74 | 397.8K |
| 11:20 | 19.77 | 19.91 | 19.77 | 19.90 | 431.6K |
| 11:25 | 19.88 | 20.00 | 19.88 | 19.91 | 697.6K |
| 11:30 | 19.90 | 19.90 | 19.90 | 19.90 | 1.3K |
| 13:00 | 19.90 | 19.90 | 19.58 | 19.89 | 967.6K |
| 13:05 | 19.88 | 20.00 | 19.82 | 19.98 | 521.5K |
| 13:10 | 19.97 | 20.06 | 19.80 | 20.01 | 713.3K |
| 13:15 | 20.02 | 20.20 | 20.00 | 20.17 | 1,211.1K |
| 13:20 | 20.17 | 20.21 | 20.02 | 20.11 | 1,077.4K |
| 13:25 | 20.09 | 20.16 | 20.01 | 20.16 | 533.0K |
| 13:30 | 20.17 | 20.66 | 20.15 | 20.57 | 4,571.4K |
| 13:35 | 20.57 | 20.58 | 20.40 | 20.47 | 1,703.8K |
| 13:40 | 20.49 | 20.75 | 20.49 | 20.65 | 1,772.2K |
| 13:45 | 20.64 | 20.74 | 20.64 | 20.71 | 1,715.7K |
| 13:50 | 20.72 | 20.86 | 20.66 | 20.67 | 1,683.8K |
| 13:55 | 20.67 | 20.85 | 20.64 | 20.73 | 1,413.8K |
| 14:00 | 20.73 | 20.93 | 20.70 | 20.90 | 1,527.6K |
| 14:05 | 20.90 | 21.00 | 20.71 | 20.99 | 2,307.3K |
| 14:10 | 20.99 | 21.11 | 20.86 | 21.11 | 2,333.9K |
| 14:15 | 21.11 | 21.39 | 20.99 | 21.39 | 2,834.6K |
| 14:20 | 21.37 | 21.45 | 21.20 | 21.20 | 2,182.3K |
| 14:25 | 21.19 | 21.32 | 21.09 | 21.18 | 1,965.9K |
| 14:30 | 21.15 | 21.37 | 21.15 | 21.31 | 1,418.8K |
| 14:35 | 21.30 | 21.46 | 21.12 | 21.12 | 2,214.3K |
| 14:40 | 21.13 | 21.23 | 21.08 | 21.20 | 2,044.2K |
| 14:45 | 21.21 | 21.21 | 21.11 | 21.15 | 1,335.0K |
| 14:50 | 21.15 | 21.17 | 21.05 | 21.05 | 2,216.8K |
| 14:55 | 21.07 | 21.10 | 21.00 | 21.01 | 2,133.8K |
| 15:40 | 21.01 | 21.01 | 21.01 | 21.01 | 0.0K |