22.09
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 19.90 | 19.99 | 19.79 | 19.79 | 3,058.8K |
| 09:35 | 19.77 | 19.85 | 19.73 | 19.76 | 1,690.2K |
| 09:40 | 19.77 | 19.79 | 19.64 | 19.75 | 1,584.4K |
| 09:45 | 19.75 | 19.75 | 19.65 | 19.65 | 1,526.2K |
| 09:50 | 19.64 | 19.74 | 19.60 | 19.65 | 1,001.6K |
| 09:55 | 19.66 | 19.70 | 19.65 | 19.70 | 558.7K |
| 10:00 | 19.70 | 19.87 | 19.67 | 19.85 | 978.5K |
| 10:05 | 19.85 | 19.95 | 19.82 | 19.95 | 1,546.6K |
| 10:10 | 19.94 | 19.96 | 19.87 | 19.90 | 1,270.1K |
| 10:15 | 19.89 | 19.92 | 19.87 | 19.88 | 639.5K |
| 10:20 | 19.89 | 19.93 | 19.87 | 19.93 | 511.9K |
| 10:25 | 19.94 | 20.10 | 19.92 | 20.09 | 1,917.2K |
| 10:30 | 20.09 | 20.09 | 20.00 | 20.02 | 1,232.4K |
| 10:35 | 20.05 | 20.08 | 19.96 | 20.08 | 840.1K |
| 10:40 | 20.07 | 20.08 | 20.04 | 20.06 | 787.7K |
| 10:45 | 20.05 | 20.08 | 20.01 | 20.04 | 684.5K |
| 10:50 | 20.01 | 20.05 | 19.93 | 19.94 | 702.6K |
| 10:55 | 19.94 | 20.01 | 19.93 | 20.00 | 524.9K |
| 11:00 | 20.00 | 20.06 | 19.98 | 20.03 | 561.4K |
| 11:05 | 20.03 | 20.04 | 19.97 | 20.00 | 374.8K |
| 11:10 | 20.00 | 20.00 | 19.96 | 19.97 | 353.7K |
| 11:15 | 19.97 | 19.98 | 19.93 | 19.96 | 511.2K |
| 11:20 | 19.95 | 19.97 | 19.91 | 19.92 | 624.2K |
| 11:25 | 19.91 | 20.02 | 19.91 | 20.00 | 573.9K |
| 11:30 | 20.00 | 20.00 | 20.00 | 20.00 | 0.1K |
| 13:00 | 19.96 | 19.97 | 19.88 | 19.91 | 688.9K |
| 13:05 | 19.91 | 19.97 | 19.91 | 19.93 | 243.2K |
| 13:10 | 19.95 | 19.99 | 19.93 | 19.97 | 332.9K |
| 13:15 | 19.97 | 19.99 | 19.92 | 19.93 | 418.9K |
| 13:20 | 19.93 | 19.98 | 19.92 | 19.94 | 274.2K |
| 13:25 | 19.93 | 19.98 | 19.92 | 19.97 | 426.4K |
| 13:30 | 19.95 | 20.00 | 19.94 | 19.99 | 370.4K |
| 13:35 | 20.00 | 20.04 | 20.00 | 20.01 | 469.4K |
| 13:40 | 20.02 | 20.02 | 19.97 | 20.01 | 334.8K |
| 13:45 | 20.00 | 20.02 | 19.98 | 20.01 | 250.6K |
| 13:50 | 20.00 | 20.03 | 20.00 | 20.01 | 281.4K |
| 13:55 | 20.01 | 20.22 | 20.00 | 20.20 | 2,288.9K |
| 14:00 | 20.19 | 20.33 | 20.15 | 20.33 | 2,275.1K |
| 14:05 | 20.32 | 20.39 | 20.27 | 20.36 | 2,849.6K |
| 14:10 | 20.36 | 20.62 | 20.35 | 20.62 | 4,408.4K |
| 14:15 | 20.63 | 20.63 | 20.45 | 20.47 | 2,124.6K |
| 14:20 | 20.44 | 20.44 | 20.37 | 20.43 | 1,151.0K |
| 14:25 | 20.44 | 20.48 | 20.40 | 20.48 | 1,123.4K |
| 14:30 | 20.47 | 20.50 | 20.42 | 20.43 | 1,257.3K |
| 14:35 | 20.43 | 20.43 | 20.40 | 20.41 | 754.7K |
| 14:40 | 20.40 | 20.41 | 20.33 | 20.37 | 1,071.6K |
| 14:45 | 20.38 | 20.43 | 20.36 | 20.43 | 986.1K |
| 14:50 | 20.40 | 20.45 | 20.40 | 20.44 | 1,682.1K |
| 14:55 | 20.43 | 20.44 | 20.41 | 20.44 | 1,036.1K |
| 15:40 | 20.45 | 20.45 | 20.45 | 20.45 | 0.0K |