26.03
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 23.69 | 24.74 | 23.54 | 24.59 | 591.6K |
| 09:05 | 24.42 | 24.42 | 23.50 | 23.71 | 282.1K |
| 09:10 | 23.73 | 24.00 | 23.58 | 23.82 | 186.9K |
| 09:15 | 23.80 | 23.97 | 23.76 | 23.88 | 71.8K |
| 09:20 | 23.86 | 24.10 | 23.80 | 24.06 | 54.7K |
| 09:25 | 24.05 | 24.44 | 24.00 | 24.14 | 148.3K |
| 09:30 | 24.10 | 24.40 | 24.10 | 24.25 | 50.5K |
| 09:35 | 24.26 | 24.38 | 24.18 | 24.38 | 58.0K |
| 09:40 | 24.36 | 24.51 | 24.20 | 24.41 | 88.5K |
| 09:45 | 24.40 | 24.85 | 24.40 | 24.80 | 115.6K |
| 09:50 | 24.80 | 24.85 | 24.53 | 24.60 | 153.4K |
| 09:55 | 24.60 | 24.81 | 24.55 | 24.68 | 31.8K |
| 10:00 | 24.68 | 25.04 | 24.68 | 25.01 | 262.7K |
| 10:05 | 25.03 | 25.12 | 25.00 | 25.03 | 50.4K |
| 10:10 | 25.02 | 25.22 | 25.01 | 25.16 | 85.2K |
| 10:15 | 25.15 | 25.47 | 25.01 | 25.36 | 185.0K |
| 10:20 | 25.39 | 25.55 | 25.21 | 25.21 | 63.0K |
| 10:25 | 25.21 | 25.35 | 25.21 | 25.21 | 72.2K |
| 10:30 | 25.21 | 25.27 | 25.06 | 25.16 | 51.3K |
| 10:35 | 25.13 | 25.16 | 24.89 | 24.97 | 146.7K |
| 10:40 | 24.94 | 25.00 | 24.62 | 24.74 | 231.4K |
| 10:45 | 24.73 | 24.73 | 24.52 | 24.64 | 57.3K |
| 10:50 | 24.64 | 24.83 | 24.61 | 24.82 | 33.6K |
| 10:55 | 24.81 | 24.89 | 24.81 | 24.88 | 22.7K |
| 11:00 | 24.87 | 25.00 | 24.84 | 24.98 | 395.8K |
| 11:05 | 24.98 | 25.00 | 24.75 | 24.86 | 134.6K |
| 11:10 | 24.84 | 24.97 | 24.79 | 24.90 | 46.6K |
| 11:15 | 24.89 | 25.11 | 24.89 | 25.05 | 363.1K |
| 11:20 | 25.04 | 25.15 | 25.00 | 25.10 | 26.8K |
| 11:25 | 25.11 | 25.16 | 25.09 | 25.13 | 17.7K |
| 11:30 | 25.15 | 25.18 | 25.13 | 25.13 | 35.2K |
| 11:35 | 25.14 | 25.18 | 25.09 | 25.09 | 25.9K |
| 11:40 | 25.05 | 25.17 | 24.87 | 25.14 | 88.4K |
| 11:45 | 25.14 | 25.17 | 25.03 | 25.03 | 14.2K |
| 11:50 | 25.06 | 25.13 | 25.03 | 25.06 | 15.3K |
| 11:55 | 25.06 | 25.10 | 25.00 | 25.10 | 71.0K |
| 12:00 | 25.05 | 25.13 | 25.05 | 25.10 | 32.6K |
| 12:05 | 25.10 | 25.13 | 25.07 | 25.13 | 34.4K |
| 12:10 | 25.13 | 25.13 | 25.04 | 25.09 | 45.6K |
| 12:15 | 25.10 | 25.13 | 25.09 | 25.13 | 42.7K |
| 12:20 | 25.12 | 25.15 | 25.12 | 25.14 | 35.3K |
| 12:25 | 25.16 | 25.16 | 25.02 | 25.09 | 24.7K |
| 12:30 | 25.11 | 25.16 | 25.02 | 25.14 | 37.8K |
| 12:35 | 25.14 | 25.16 | 25.08 | 25.10 | 48.3K |
| 12:40 | 25.10 | 25.10 | 25.00 | 25.03 | 24.0K |
| 12:45 | 25.03 | 25.17 | 25.03 | 25.17 | 29.3K |
| 12:50 | 25.17 | 25.17 | 25.12 | 25.12 | 28.5K |
| 12:55 | 25.14 | 25.14 | 25.00 | 25.10 | 23.7K |
| 13:00 | 25.08 | 25.11 | 25.07 | 25.10 | 34.6K |
| 13:05 | 25.11 | 25.11 | 24.99 | 25.05 | 43.1K |
| 13:10 | 25.08 | 25.10 | 25.00 | 25.01 | 40.4K |
| 13:15 | 25.00 | 25.10 | 25.00 | 25.06 | 33.3K |
| 13:20 | 25.06 | 25.10 | 25.02 | 25.09 | 36.7K |
| 13:25 | 25.07 | 25.10 | 25.05 | 25.10 | 26.7K |
| 13:30 | 25.09 | 25.10 | 25.06 | 25.09 | 64.5K |
| 13:35 | 25.00 | 25.14 | 25.00 | 25.13 | 79.0K |
| 13:40 | 25.14 | 25.17 | 25.11 | 25.14 | 31.3K |
| 13:45 | 25.14 | 25.14 | 25.00 | 25.09 | 37.6K |
| 13:50 | 25.09 | 25.14 | 25.07 | 25.10 | 36.2K |
| 13:55 | 25.10 | 25.10 | 25.00 | 25.01 | 44.6K |
| 14:00 | 25.00 | 25.04 | 24.99 | 25.03 | 29.0K |
| 14:05 | 25.04 | 25.07 | 24.99 | 25.04 | 57.7K |
| 14:10 | 25.06 | 25.10 | 25.06 | 25.07 | 29.5K |
| 14:15 | 25.08 | 25.10 | 25.03 | 25.05 | 39.0K |
| 14:20 | 25.05 | 25.10 | 25.02 | 25.08 | 33.2K |
| 14:25 | 25.10 | 25.10 | 25.04 | 25.06 | 32.6K |
| 14:30 | 25.05 | 25.08 | 25.00 | 25.01 | 30.4K |
| 14:35 | 25.00 | 25.09 | 25.00 | 25.07 | 44.5K |
| 14:40 | 25.05 | 25.07 | 25.02 | 25.04 | 27.8K |
| 14:45 | 25.06 | 25.08 | 25.02 | 25.06 | 67.7K |
| 14:50 | 25.05 | 25.06 | 25.00 | 25.01 | 40.8K |
| 14:55 | 25.00 | 25.08 | 25.00 | 25.08 | 67.9K |
| 15:00 | 25.07 | 25.08 | 25.03 | 25.07 | 44.3K |
| 15:05 | 25.06 | 25.09 | 25.05 | 25.08 | 32.9K |
| 15:10 | 25.07 | 25.11 | 25.07 | 25.10 | 65.0K |
| 15:15 | 25.11 | 25.14 | 25.11 | 25.14 | 61.6K |
| 15:20 | 25.14 | 25.14 | 25.11 | 25.14 | 31.0K |
| 15:25 | 25.14 | 25.14 | 25.11 | 25.13 | 29.0K |
| 15:30 | 25.13 | 25.14 | 25.12 | 25.13 | 68.0K |
| 15:35 | 25.13 | 25.19 | 25.12 | 25.17 | 103.4K |
| 15:40 | 25.18 | 25.18 | 25.15 | 25.16 | 28.8K |
| 15:45 | 25.16 | 25.17 | 25.15 | 25.17 | 50.8K |
| 15:50 | 25.17 | 25.24 | 25.17 | 25.22 | 81.2K |
| 15:55 | 25.22 | 25.36 | 25.21 | 25.36 | 137.9K |
| 16:00 | 25.38 | 25.54 | 25.37 | 25.54 | 108.9K |
| 16:05 | 25.55 | 25.59 | 25.48 | 25.56 | 44.3K |
| 16:10 | 25.55 | 25.60 | 25.50 | 25.53 | 51.9K |
| 16:15 | 25.52 | 25.57 | 25.42 | 25.56 | 47.2K |
| 16:20 | 25.55 | 25.55 | 25.31 | 25.40 | 50.5K |
| 16:25 | 25.40 | 25.53 | 25.40 | 25.53 | 75.5K |
| 16:30 | 25.51 | 25.57 | 25.51 | 25.56 | 47.4K |
| 16:35 | 25.56 | 25.65 | 25.56 | 25.62 | 94.5K |
| 16:40 | 25.62 | 25.64 | 25.49 | 25.50 | 89.7K |
| 16:45 | 25.50 | 25.59 | 25.20 | 25.20 | 305.8K |
| 17:00 | 25.45 | 25.45 | 25.45 | 25.45 | 257.2K |
| 17:05 | 25.45 | 25.45 | 25.45 | 25.45 | 0.0K |