31.03
Last Update: 2025-10-01
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:30 | 35.94 | 36.25 | 35.94 | 36.00 | 24.0K |
09:35 | 36.25 | 36.29 | 35.97 | 35.97 | 36.7K |
09:40 | 35.92 | 35.92 | 35.49 | 35.73 | 16.2K |
09:45 | 35.55 | 35.73 | 35.55 | 35.73 | 42.2K |
09:50 | 36.00 | 36.00 | 35.75 | 35.98 | 24.5K |
09:55 | 35.76 | 35.76 | 35.76 | 35.76 | 6.0K |
10:00 | 35.76 | 35.94 | 35.70 | 35.94 | 7.8K |
10:05 | 35.76 | 35.76 | 35.60 | 35.70 | 57.7K |
10:10 | 35.60 | 35.70 | 35.60 | 35.70 | 2.8K |
10:15 | 35.51 | 35.51 | 35.50 | 35.50 | 40.8K |
10:20 | 35.50 | 35.69 | 35.50 | 35.69 | 14.6K |
10:25 | 35.69 | 35.85 | 35.50 | 35.50 | 28.1K |
10:30 | 35.50 | 35.50 | 35.44 | 35.44 | 105.9K |
10:35 | 35.50 | 35.74 | 35.50 | 35.50 | 103.3K |
10:40 | 35.50 | 35.50 | 35.49 | 35.50 | 26.4K |
10:45 | 35.50 | 35.60 | 35.42 | 35.60 | 64.1K |
10:50 | 35.55 | 35.66 | 35.50 | 35.50 | 51.0K |
10:55 | 35.49 | 35.69 | 35.43 | 35.50 | 61.6K |
11:00 | 35.50 | 35.50 | 35.40 | 35.40 | 18.0K |
11:05 | 35.40 | 35.40 | 34.70 | 34.89 | 86.6K |
11:10 | 34.88 | 35.00 | 34.88 | 35.00 | 56.1K |
11:15 | 35.10 | 35.50 | 35.10 | 35.30 | 7.7K |
11:20 | 35.25 | 35.39 | 35.25 | 35.33 | 15.5K |
11:25 | 35.32 | 35.32 | 35.13 | 35.13 | 4.0K |
11:30 | 35.20 | 35.30 | 35.20 | 35.23 | 2.9K |
11:35 | 35.32 | 35.32 | 35.23 | 35.23 | 3.0K |
11:40 | 35.10 | 35.24 | 35.10 | 35.23 | 6.1K |
11:45 | 35.24 | 35.24 | 35.13 | 35.14 | 1.1K |
11:50 | 35.22 | 35.22 | 35.20 | 35.22 | 1.9K |
11:55 | 35.22 | 35.22 | 35.20 | 35.20 | 2.0K |
12:00 | 35.15 | 35.22 | 35.15 | 35.22 | 0.5K |
12:05 | 35.20 | 35.20 | 35.15 | 35.15 | 1.1K |
12:10 | 35.10 | 35.20 | 35.10 | 35.20 | 18.1K |
12:15 | 35.10 | 35.10 | 35.00 | 35.00 | 6.7K |
12:20 | 35.15 | 35.15 | 35.15 | 35.15 | 0.5K |
12:25 | 35.17 | 35.17 | 35.15 | 35.17 | 6.3K |
12:30 | 35.10 | 35.10 | 35.10 | 35.10 | 6.5K |
12:35 | 35.10 | 35.24 | 35.10 | 35.24 | 21.2K |
12:40 | 35.40 | 35.50 | 35.24 | 35.26 | 33.3K |
12:45 | 35.65 | 35.70 | 35.65 | 35.70 | 15.0K |
12:50 | 35.55 | 35.60 | 35.53 | 35.56 | 6.4K |
12:55 | 35.69 | 35.69 | 35.60 | 35.60 | 15.4K |
13:00 | 35.68 | 35.68 | 35.60 | 35.60 | 1.5K |
13:05 | 35.60 | 35.61 | 35.56 | 35.56 | 7.9K |
13:10 | 35.53 | 35.60 | 35.50 | 35.50 | 23.9K |
13:15 | 35.51 | 35.51 | 35.31 | 35.31 | 3.8K |
13:20 | 35.31 | 35.31 | 35.31 | 35.31 | 0.5K |
13:25 | 35.40 | 35.40 | 35.40 | 35.40 | 2.5K |
13:30 | 35.40 | 35.40 | 35.40 | 35.40 | 10.1K |
13:35 | 35.40 | 35.44 | 35.40 | 35.44 | 2.0K |
13:40 | 35.44 | 35.44 | 35.44 | 35.44 | 5.7K |
13:45 | 35.44 | 35.45 | 35.44 | 35.45 | 4.4K |
13:50 | 35.45 | 35.45 | 35.45 | 35.45 | 2.0K |
13:55 | 35.41 | 35.41 | 35.40 | 35.40 | 11.2K |
14:00 | 35.41 | 35.45 | 35.40 | 35.45 | 4.7K |
14:05 | 35.45 | 35.59 | 35.45 | 35.59 | 0.5K |
14:15 | 35.59 | 35.60 | 35.50 | 35.50 | 6.0K |
14:20 | 35.51 | 35.51 | 35.50 | 35.50 | 0.6K |
14:25 | 35.50 | 35.50 | 35.50 | 35.50 | 1.0K |
14:30 | 35.60 | 35.60 | 35.50 | 35.50 | 1.2K |
14:35 | 35.45 | 35.50 | 35.45 | 35.50 | 3.6K |
14:40 | 35.50 | 35.59 | 35.50 | 35.50 | 9.0K |
14:45 | 35.59 | 35.59 | 35.40 | 35.41 | 4.5K |
14:50 | 35.55 | 35.55 | 35.50 | 35.50 | 0.1K |
14:55 | 35.31 | 35.31 | 35.31 | 35.31 | 2.4K |
15:00 | 35.30 | 35.30 | 35.30 | 35.30 | 7.6K |
15:05 | 35.30 | 35.39 | 35.30 | 35.39 | 2.5K |
15:10 | 35.39 | 35.39 | 35.20 | 35.20 | 28.8K |
15:15 | 35.39 | 35.39 | 35.11 | 35.11 | 5.2K |
15:20 | 35.00 | 35.00 | 34.70 | 35.00 | 92.1K |
15:25 | 35.00 | 35.00 | 34.70 | 34.80 | 61.4K |
16:25 | 34.99 | 34.99 | 34.99 | 34.99 | 0.0K |