25.05
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 19.89 | 19.89 | 19.70 | 19.78 | 2,135.7K |
| 09:35 | 19.78 | 19.94 | 19.73 | 19.89 | 1,605.1K |
| 09:40 | 19.90 | 19.92 | 19.87 | 19.90 | 1,214.9K |
| 09:45 | 19.89 | 20.05 | 19.77 | 20.05 | 1,727.7K |
| 09:50 | 20.05 | 20.05 | 19.95 | 20.01 | 1,693.7K |
| 09:55 | 19.99 | 20.00 | 19.94 | 19.96 | 970.3K |
| 10:00 | 19.97 | 20.18 | 19.97 | 20.06 | 2,794.4K |
| 10:05 | 20.05 | 20.05 | 19.92 | 19.94 | 1,457.9K |
| 10:10 | 19.92 | 20.00 | 19.86 | 19.86 | 1,154.1K |
| 10:15 | 19.85 | 19.90 | 19.80 | 19.86 | 757.4K |
| 10:20 | 19.87 | 19.88 | 19.82 | 19.85 | 557.4K |
| 10:25 | 19.85 | 19.92 | 19.80 | 19.81 | 843.6K |
| 10:30 | 19.82 | 19.87 | 19.80 | 19.82 | 512.3K |
| 10:35 | 19.82 | 20.08 | 19.82 | 19.99 | 1,078.7K |
| 10:40 | 19.98 | 20.05 | 19.97 | 19.97 | 776.7K |
| 10:45 | 19.98 | 20.00 | 19.94 | 19.99 | 260.9K |
| 10:50 | 19.98 | 20.05 | 19.96 | 20.01 | 745.2K |
| 10:55 | 20.01 | 20.01 | 19.95 | 19.97 | 507.3K |
| 11:00 | 19.95 | 19.97 | 19.85 | 19.85 | 479.6K |
| 11:05 | 19.85 | 19.95 | 19.84 | 19.91 | 460.2K |
| 11:10 | 19.91 | 20.03 | 19.88 | 20.01 | 475.4K |
| 11:15 | 20.02 | 20.08 | 19.97 | 20.07 | 921.2K |
| 11:20 | 20.08 | 20.19 | 20.07 | 20.17 | 1,652.5K |
| 11:25 | 20.17 | 20.19 | 20.12 | 20.13 | 1,088.4K |
| 11:30 | 20.12 | 20.12 | 20.12 | 20.12 | 2.7K |
| 13:00 | 20.14 | 20.19 | 20.14 | 20.16 | 1,515.6K |
| 13:05 | 20.18 | 20.28 | 20.18 | 20.20 | 1,794.4K |
| 13:10 | 20.20 | 20.23 | 20.13 | 20.13 | 1,019.8K |
| 13:15 | 20.14 | 20.19 | 20.12 | 20.12 | 750.4K |
| 13:20 | 20.12 | 20.24 | 20.12 | 20.24 | 744.0K |
| 13:25 | 20.24 | 20.50 | 20.24 | 20.37 | 3,380.6K |
| 13:30 | 20.35 | 20.37 | 20.30 | 20.33 | 1,250.3K |
| 13:35 | 20.33 | 20.41 | 20.32 | 20.38 | 934.9K |
| 13:40 | 20.38 | 20.50 | 20.38 | 20.49 | 1,840.6K |
| 13:45 | 20.50 | 20.51 | 20.46 | 20.47 | 1,900.4K |
| 13:50 | 20.48 | 20.49 | 20.37 | 20.39 | 900.3K |
| 13:55 | 20.40 | 20.40 | 20.33 | 20.35 | 798.0K |
| 14:00 | 20.36 | 20.43 | 20.36 | 20.38 | 544.9K |
| 14:05 | 20.38 | 20.38 | 20.33 | 20.33 | 720.1K |
| 14:10 | 20.33 | 20.45 | 20.26 | 20.41 | 1,151.6K |
| 14:15 | 20.41 | 20.41 | 20.35 | 20.38 | 779.5K |
| 14:20 | 20.38 | 20.60 | 20.38 | 20.60 | 1,950.0K |
| 14:25 | 20.60 | 20.80 | 20.50 | 20.69 | 3,006.3K |
| 14:30 | 20.69 | 20.88 | 20.68 | 20.78 | 3,644.1K |
| 14:35 | 20.76 | 20.76 | 20.62 | 20.68 | 1,464.1K |
| 14:40 | 20.67 | 20.69 | 20.66 | 20.67 | 1,152.5K |
| 14:45 | 20.67 | 20.75 | 20.67 | 20.75 | 1,688.2K |
| 14:50 | 20.77 | 20.79 | 20.68 | 20.69 | 2,212.6K |
| 14:55 | 20.69 | 20.69 | 20.67 | 20.68 | 1,125.0K |
| 15:40 | 20.68 | 20.68 | 20.68 | 20.68 | 0.0K |