40.18
Last Update: 2025-09-30
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:30 | 39.06 | 39.06 | 38.30 | 38.40 | 414.5K |
09:35 | 38.41 | 38.80 | 38.41 | 38.75 | 141.1K |
09:40 | 38.75 | 38.79 | 38.20 | 38.22 | 254.3K |
09:45 | 38.22 | 38.23 | 38.02 | 38.02 | 260.0K |
09:50 | 38.01 | 38.37 | 37.94 | 38.21 | 340.6K |
09:55 | 38.25 | 38.35 | 38.25 | 38.26 | 87.4K |
10:00 | 38.26 | 38.63 | 38.23 | 38.45 | 148.0K |
10:05 | 38.45 | 38.46 | 38.38 | 38.41 | 50.9K |
10:10 | 38.41 | 38.41 | 38.05 | 38.12 | 69.6K |
10:15 | 38.13 | 38.33 | 38.13 | 38.25 | 32.6K |
10:20 | 38.20 | 38.33 | 38.20 | 38.20 | 43.1K |
10:25 | 38.20 | 38.26 | 38.20 | 38.21 | 34.7K |
10:30 | 38.22 | 38.27 | 38.21 | 38.27 | 38.1K |
10:35 | 38.27 | 38.42 | 38.27 | 38.42 | 24.8K |
10:40 | 38.42 | 38.42 | 38.37 | 38.38 | 28.2K |
10:45 | 38.37 | 38.38 | 38.36 | 38.38 | 17.6K |
10:50 | 38.38 | 38.38 | 38.25 | 38.25 | 55.5K |
10:55 | 38.25 | 38.25 | 38.22 | 38.22 | 42.9K |
11:00 | 38.22 | 38.24 | 38.20 | 38.22 | 29.7K |
11:05 | 38.22 | 38.31 | 38.22 | 38.31 | 22.7K |
11:10 | 38.31 | 38.31 | 38.28 | 38.29 | 24.1K |
11:15 | 38.28 | 38.29 | 38.22 | 38.23 | 18.0K |
11:20 | 38.23 | 38.23 | 38.20 | 38.20 | 30.8K |
11:25 | 38.20 | 38.35 | 38.19 | 38.33 | 20.0K |
11:30 | 38.33 | 38.33 | 38.33 | 38.33 | 0.1K |
13:00 | 38.34 | 38.35 | 38.24 | 38.24 | 28.9K |
13:05 | 38.22 | 38.27 | 38.21 | 38.27 | 32.8K |
13:10 | 38.27 | 38.37 | 38.27 | 38.33 | 33.9K |
13:15 | 38.33 | 38.37 | 38.33 | 38.35 | 16.4K |
13:20 | 38.35 | 38.37 | 38.33 | 38.37 | 36.2K |
13:25 | 38.35 | 38.37 | 38.35 | 38.37 | 16.5K |
13:30 | 38.37 | 38.37 | 38.30 | 38.31 | 25.5K |
13:35 | 38.30 | 38.30 | 38.21 | 38.21 | 41.5K |
13:40 | 38.21 | 38.23 | 38.21 | 38.22 | 24.1K |
13:45 | 38.22 | 38.23 | 38.18 | 38.18 | 34.2K |
13:50 | 38.18 | 38.22 | 38.15 | 38.15 | 31.2K |
13:55 | 38.16 | 38.16 | 38.13 | 38.15 | 31.4K |
14:00 | 38.15 | 38.16 | 38.03 | 38.15 | 65.2K |
14:05 | 38.08 | 38.08 | 37.99 | 38.00 | 83.0K |
14:10 | 38.00 | 38.02 | 37.95 | 37.95 | 64.5K |
14:15 | 37.96 | 38.05 | 37.90 | 38.05 | 104.7K |
14:20 | 38.05 | 38.05 | 37.92 | 37.92 | 35.5K |
14:25 | 37.90 | 37.92 | 37.81 | 37.81 | 167.3K |
14:30 | 37.82 | 38.00 | 37.82 | 38.00 | 132.4K |
14:35 | 38.00 | 38.00 | 37.90 | 37.96 | 53.4K |
14:40 | 37.96 | 37.96 | 37.83 | 37.84 | 97.4K |
14:45 | 37.84 | 37.85 | 37.79 | 37.80 | 209.5K |
14:50 | 37.81 | 37.84 | 37.77 | 37.84 | 208.7K |
14:55 | 37.82 | 37.85 | 37.81 | 37.85 | 76.1K |
15:40 | 37.81 | 37.81 | 37.81 | 37.81 | 0.0K |