29.10
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 23.80 | 23.92 | 23.64 | 23.81 | 952.3K |
| 09:35 | 23.81 | 23.88 | 23.75 | 23.82 | 466.8K |
| 09:40 | 23.81 | 23.83 | 23.76 | 23.80 | 296.8K |
| 09:45 | 23.79 | 23.95 | 23.79 | 23.92 | 380.8K |
| 09:50 | 23.92 | 24.07 | 23.91 | 24.01 | 594.8K |
| 09:55 | 24.02 | 24.04 | 23.95 | 23.95 | 379.9K |
| 10:00 | 23.96 | 24.02 | 23.96 | 23.99 | 208.7K |
| 10:05 | 23.98 | 23.99 | 23.93 | 23.93 | 168.9K |
| 10:10 | 23.93 | 24.05 | 23.88 | 24.04 | 446.0K |
| 10:15 | 24.04 | 24.08 | 23.98 | 24.01 | 201.7K |
| 10:20 | 24.00 | 24.03 | 23.97 | 24.00 | 105.0K |
| 10:25 | 23.99 | 24.00 | 23.94 | 23.97 | 115.1K |
| 10:30 | 23.97 | 24.02 | 23.95 | 24.00 | 84.6K |
| 10:35 | 23.99 | 24.02 | 23.96 | 23.96 | 95.7K |
| 10:40 | 23.96 | 23.96 | 23.91 | 23.92 | 147.9K |
| 10:45 | 23.92 | 23.95 | 23.92 | 23.95 | 39.6K |
| 10:50 | 23.95 | 23.96 | 23.91 | 23.92 | 131.1K |
| 10:55 | 23.93 | 23.94 | 23.90 | 23.90 | 90.0K |
| 11:00 | 23.92 | 24.00 | 23.91 | 23.95 | 147.8K |
| 11:05 | 23.95 | 24.00 | 23.95 | 23.99 | 82.5K |
| 11:10 | 23.97 | 24.00 | 23.95 | 23.95 | 67.8K |
| 11:15 | 23.95 | 24.00 | 23.92 | 23.97 | 239.0K |
| 11:20 | 23.98 | 23.99 | 23.95 | 23.98 | 48.6K |
| 11:25 | 23.98 | 24.00 | 23.97 | 24.00 | 84.0K |
| 13:00 | 24.01 | 24.04 | 23.99 | 24.00 | 124.7K |
| 13:05 | 23.98 | 24.00 | 23.96 | 23.98 | 90.7K |
| 13:10 | 23.98 | 24.02 | 23.96 | 24.02 | 85.6K |
| 13:15 | 24.01 | 24.03 | 23.99 | 24.01 | 93.7K |
| 13:20 | 24.02 | 24.02 | 23.99 | 24.00 | 77.2K |
| 13:25 | 24.00 | 24.00 | 23.97 | 23.98 | 85.1K |
| 13:30 | 23.98 | 23.98 | 23.96 | 23.97 | 69.7K |
| 13:35 | 23.98 | 23.98 | 23.94 | 23.96 | 106.4K |
| 13:40 | 23.96 | 23.97 | 23.95 | 23.96 | 51.7K |
| 13:45 | 23.96 | 23.96 | 23.95 | 23.96 | 60.0K |
| 13:50 | 23.97 | 23.97 | 23.94 | 23.96 | 110.3K |
| 13:55 | 23.95 | 24.01 | 23.94 | 23.97 | 208.5K |
| 14:00 | 23.99 | 24.00 | 23.95 | 23.95 | 58.7K |
| 14:05 | 23.95 | 23.99 | 23.95 | 23.98 | 107.8K |
| 14:10 | 23.98 | 23.99 | 23.94 | 23.95 | 140.6K |
| 14:15 | 23.94 | 24.00 | 23.94 | 24.00 | 142.7K |
| 14:20 | 23.99 | 23.99 | 23.97 | 23.97 | 78.1K |
| 14:25 | 23.97 | 24.11 | 23.97 | 24.07 | 472.3K |
| 14:30 | 24.07 | 24.19 | 24.06 | 24.16 | 410.1K |
| 14:35 | 24.17 | 24.26 | 24.15 | 24.21 | 622.4K |
| 14:40 | 24.21 | 24.22 | 24.16 | 24.19 | 233.3K |
| 14:45 | 24.19 | 24.21 | 24.17 | 24.18 | 229.0K |
| 14:50 | 24.17 | 24.22 | 24.16 | 24.20 | 503.7K |
| 14:55 | 24.19 | 24.21 | 24.19 | 24.20 | 238.8K |
| 15:40 | 24.22 | 24.22 | 24.22 | 24.22 | 0.0K |