20.49
Last Update: 2025-09-30
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:30 | 24.02 | 24.09 | 23.81 | 23.94 | 4,401.9K |
09:35 | 23.94 | 24.04 | 23.87 | 23.91 | 2,005.7K |
09:40 | 23.90 | 23.96 | 23.85 | 23.88 | 1,257.2K |
09:45 | 23.88 | 23.99 | 23.83 | 23.85 | 1,355.0K |
09:50 | 23.85 | 23.89 | 23.71 | 23.80 | 1,643.3K |
09:55 | 23.81 | 24.04 | 23.76 | 24.02 | 2,158.1K |
10:00 | 24.00 | 24.19 | 24.00 | 24.05 | 5,058.7K |
10:05 | 24.06 | 24.07 | 24.01 | 24.04 | 1,101.4K |
10:10 | 24.07 | 24.07 | 23.98 | 24.04 | 1,109.8K |
10:15 | 24.04 | 24.10 | 24.00 | 24.07 | 1,047.3K |
10:20 | 24.07 | 24.10 | 24.00 | 24.02 | 823.0K |
10:25 | 24.01 | 24.05 | 23.94 | 23.94 | 708.8K |
10:30 | 23.94 | 23.98 | 23.91 | 23.91 | 838.7K |
10:35 | 23.92 | 24.00 | 23.91 | 23.97 | 612.6K |
10:40 | 23.96 | 23.98 | 23.90 | 23.98 | 717.8K |
10:45 | 23.97 | 24.02 | 23.97 | 23.99 | 741.1K |
10:50 | 23.99 | 24.02 | 23.97 | 23.99 | 643.9K |
10:55 | 23.98 | 24.02 | 23.96 | 24.00 | 542.7K |
11:00 | 24.00 | 24.04 | 23.99 | 24.01 | 626.1K |
11:05 | 24.01 | 24.02 | 24.00 | 24.01 | 330.2K |
11:10 | 24.01 | 24.05 | 24.01 | 24.05 | 551.3K |
11:15 | 24.04 | 24.06 | 23.99 | 24.03 | 482.2K |
11:20 | 24.03 | 24.04 | 24.00 | 24.02 | 401.9K |
11:25 | 24.03 | 24.15 | 24.03 | 24.15 | 1,575.8K |
13:00 | 24.15 | 24.20 | 24.14 | 24.17 | 2,528.8K |
13:05 | 24.17 | 24.17 | 24.08 | 24.09 | 821.7K |
13:10 | 24.09 | 24.12 | 24.05 | 24.12 | 681.2K |
13:15 | 24.12 | 24.40 | 24.12 | 24.39 | 5,001.0K |
13:20 | 24.40 | 24.66 | 24.33 | 24.47 | 9,697.5K |
13:25 | 24.47 | 24.47 | 24.40 | 24.40 | 1,689.3K |
13:30 | 24.40 | 24.40 | 24.26 | 24.34 | 1,937.1K |
13:35 | 24.35 | 24.40 | 24.29 | 24.29 | 1,321.3K |
13:40 | 24.29 | 24.34 | 24.28 | 24.28 | 1,035.9K |
13:45 | 24.28 | 24.28 | 24.17 | 24.24 | 1,449.8K |
13:50 | 24.24 | 24.27 | 24.13 | 24.13 | 1,192.8K |
13:55 | 24.13 | 24.13 | 23.99 | 24.03 | 1,968.0K |
14:00 | 24.03 | 24.20 | 24.03 | 24.16 | 1,300.8K |
14:05 | 24.15 | 24.15 | 24.09 | 24.09 | 769.0K |
14:10 | 24.09 | 24.10 | 24.01 | 24.06 | 1,003.0K |
14:15 | 24.06 | 24.07 | 23.98 | 23.98 | 1,252.2K |
14:20 | 23.98 | 23.98 | 23.81 | 23.92 | 2,169.9K |
14:25 | 23.93 | 23.93 | 23.78 | 23.78 | 1,906.0K |
14:30 | 23.78 | 23.96 | 23.70 | 23.95 | 2,086.7K |
14:35 | 23.95 | 23.95 | 23.80 | 23.81 | 1,208.9K |
14:40 | 23.81 | 23.81 | 23.66 | 23.66 | 1,998.9K |
14:45 | 23.66 | 23.68 | 23.40 | 23.46 | 3,398.5K |
14:50 | 23.40 | 23.58 | 23.37 | 23.39 | 2,356.4K |
14:55 | 23.38 | 23.44 | 23.38 | 23.38 | 1,273.4K |