25.05
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 20.35 | 20.47 | 20.17 | 20.30 | 2,376.2K |
| 09:35 | 20.29 | 20.34 | 20.22 | 20.27 | 1,170.3K |
| 09:40 | 20.28 | 20.30 | 20.08 | 20.08 | 1,763.5K |
| 09:45 | 20.08 | 20.15 | 20.07 | 20.12 | 1,260.9K |
| 09:50 | 20.13 | 20.19 | 20.10 | 20.13 | 952.3K |
| 09:55 | 20.13 | 20.14 | 20.02 | 20.11 | 1,187.0K |
| 10:00 | 20.12 | 20.13 | 20.04 | 20.04 | 627.2K |
| 10:05 | 20.05 | 20.09 | 20.00 | 20.00 | 1,012.6K |
| 10:10 | 19.99 | 20.05 | 19.98 | 20.02 | 942.3K |
| 10:15 | 20.02 | 20.05 | 19.98 | 20.01 | 855.0K |
| 10:20 | 20.01 | 20.05 | 19.99 | 20.00 | 512.9K |
| 10:25 | 20.00 | 20.00 | 19.93 | 19.94 | 783.0K |
| 10:30 | 19.94 | 19.99 | 19.92 | 19.95 | 1,127.6K |
| 10:35 | 19.98 | 20.03 | 19.97 | 19.99 | 520.1K |
| 10:40 | 19.98 | 20.20 | 19.97 | 20.20 | 1,333.7K |
| 10:45 | 20.18 | 20.23 | 20.11 | 20.18 | 851.3K |
| 10:50 | 20.19 | 20.19 | 20.02 | 20.02 | 607.8K |
| 10:55 | 20.04 | 20.04 | 19.95 | 19.97 | 424.6K |
| 11:00 | 19.98 | 20.04 | 19.96 | 19.99 | 532.7K |
| 11:05 | 19.98 | 20.03 | 19.98 | 20.00 | 283.5K |
| 11:10 | 20.00 | 20.11 | 20.00 | 20.07 | 312.6K |
| 11:15 | 20.07 | 20.17 | 20.07 | 20.11 | 489.2K |
| 11:20 | 20.11 | 20.16 | 20.09 | 20.15 | 229.3K |
| 11:25 | 20.16 | 20.23 | 20.12 | 20.23 | 380.1K |
| 11:30 | 20.23 | 20.23 | 20.23 | 20.23 | 0.1K |
| 13:00 | 20.24 | 20.25 | 20.15 | 20.19 | 768.1K |
| 13:05 | 20.19 | 20.28 | 20.18 | 20.24 | 549.1K |
| 13:10 | 20.24 | 20.28 | 20.17 | 20.21 | 506.9K |
| 13:15 | 20.22 | 20.27 | 20.22 | 20.25 | 600.0K |
| 13:20 | 20.25 | 20.33 | 20.22 | 20.27 | 860.3K |
| 13:25 | 20.26 | 20.28 | 20.20 | 20.21 | 358.9K |
| 13:30 | 20.20 | 20.29 | 20.16 | 20.22 | 368.7K |
| 13:35 | 20.22 | 20.22 | 20.13 | 20.13 | 350.4K |
| 13:40 | 20.11 | 20.13 | 20.10 | 20.12 | 345.7K |
| 13:45 | 20.11 | 20.14 | 20.06 | 20.11 | 556.4K |
| 13:50 | 20.11 | 20.14 | 20.10 | 20.12 | 272.4K |
| 13:55 | 20.12 | 20.14 | 20.12 | 20.14 | 173.2K |
| 14:00 | 20.14 | 20.21 | 20.13 | 20.18 | 561.2K |
| 14:05 | 20.19 | 20.21 | 20.16 | 20.20 | 397.9K |
| 14:10 | 20.20 | 20.20 | 20.15 | 20.16 | 291.6K |
| 14:15 | 20.15 | 20.16 | 20.11 | 20.13 | 298.8K |
| 14:20 | 20.13 | 20.16 | 20.13 | 20.15 | 247.6K |
| 14:25 | 20.16 | 20.18 | 20.15 | 20.17 | 309.5K |
| 14:30 | 20.18 | 20.20 | 20.16 | 20.17 | 363.2K |
| 14:35 | 20.18 | 20.22 | 20.15 | 20.22 | 692.1K |
| 14:40 | 20.22 | 20.23 | 20.18 | 20.20 | 533.9K |
| 14:45 | 20.20 | 20.32 | 20.19 | 20.30 | 1,361.1K |
| 14:50 | 20.30 | 20.36 | 20.30 | 20.33 | 1,555.1K |
| 14:55 | 20.33 | 20.34 | 20.32 | 20.33 | 766.2K |
| 15:40 | 20.34 | 20.34 | 20.34 | 20.34 | 0.0K |