25.05
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 24.66 | 24.86 | 24.48 | 24.54 | 7,815.2K |
| 09:35 | 24.56 | 24.87 | 24.50 | 24.71 | 4,218.1K |
| 09:40 | 24.74 | 24.78 | 24.15 | 24.15 | 4,972.2K |
| 09:45 | 24.20 | 24.30 | 24.16 | 24.22 | 2,893.0K |
| 09:50 | 24.22 | 24.22 | 23.98 | 23.98 | 5,136.7K |
| 09:55 | 23.97 | 24.02 | 23.82 | 23.82 | 3,590.0K |
| 10:00 | 23.84 | 24.10 | 23.81 | 23.84 | 2,895.7K |
| 10:05 | 23.87 | 24.03 | 23.84 | 24.03 | 1,411.7K |
| 10:10 | 24.02 | 24.08 | 23.85 | 23.89 | 1,541.6K |
| 10:15 | 23.87 | 23.88 | 23.71 | 23.86 | 2,819.2K |
| 10:20 | 23.87 | 24.25 | 23.85 | 24.21 | 1,863.2K |
| 10:25 | 24.21 | 24.35 | 24.18 | 24.26 | 1,869.0K |
| 10:30 | 24.21 | 24.25 | 24.06 | 24.09 | 922.8K |
| 10:35 | 24.09 | 24.13 | 24.00 | 24.08 | 826.4K |
| 10:40 | 24.09 | 24.09 | 23.96 | 24.04 | 623.8K |
| 10:45 | 24.05 | 24.26 | 24.05 | 24.22 | 525.4K |
| 10:50 | 24.22 | 24.34 | 24.21 | 24.30 | 1,013.8K |
| 10:55 | 24.34 | 24.61 | 24.34 | 24.38 | 1,355.2K |
| 11:00 | 24.36 | 24.41 | 24.31 | 24.39 | 665.2K |
| 11:05 | 24.39 | 24.43 | 24.18 | 24.18 | 719.5K |
| 11:10 | 24.19 | 24.28 | 24.15 | 24.16 | 664.3K |
| 11:15 | 24.16 | 24.19 | 24.04 | 24.05 | 938.5K |
| 11:20 | 24.05 | 24.09 | 24.00 | 24.04 | 564.9K |
| 11:25 | 24.03 | 24.05 | 23.98 | 24.01 | 526.6K |
| 11:30 | 24.01 | 24.01 | 24.01 | 24.01 | 0.6K |
| 13:00 | 24.00 | 24.05 | 23.90 | 24.00 | 901.5K |
| 13:05 | 24.01 | 24.12 | 23.95 | 24.00 | 898.3K |
| 13:10 | 24.00 | 24.12 | 23.98 | 24.05 | 732.6K |
| 13:15 | 24.03 | 24.09 | 24.00 | 24.08 | 444.1K |
| 13:20 | 24.08 | 24.08 | 24.02 | 24.03 | 406.4K |
| 13:25 | 24.04 | 24.04 | 23.91 | 23.93 | 866.6K |
| 13:30 | 23.92 | 23.94 | 23.83 | 23.83 | 1,572.6K |
| 13:35 | 23.83 | 23.85 | 23.79 | 23.83 | 1,220.5K |
| 13:40 | 23.83 | 23.88 | 23.79 | 23.85 | 860.5K |
| 13:45 | 23.87 | 23.93 | 23.85 | 23.88 | 746.9K |
| 13:50 | 23.88 | 23.93 | 23.84 | 23.91 | 626.8K |
| 13:55 | 23.90 | 23.93 | 23.85 | 23.91 | 572.6K |
| 14:00 | 23.96 | 25.16 | 23.94 | 24.52 | 9,505.0K |
| 14:05 | 24.55 | 24.65 | 24.29 | 24.32 | 3,677.4K |
| 14:10 | 24.31 | 24.31 | 24.16 | 24.24 | 1,964.9K |
| 14:15 | 24.24 | 24.26 | 24.12 | 24.18 | 1,043.9K |
| 14:20 | 24.18 | 24.18 | 23.96 | 24.00 | 1,644.7K |
| 14:25 | 24.00 | 24.01 | 23.95 | 23.99 | 1,030.8K |
| 14:30 | 23.99 | 24.00 | 23.85 | 23.85 | 1,274.1K |
| 14:35 | 23.85 | 23.90 | 23.75 | 23.79 | 1,899.7K |
| 14:40 | 23.77 | 23.86 | 23.74 | 23.77 | 1,590.5K |
| 14:45 | 23.77 | 23.85 | 23.75 | 23.79 | 1,679.2K |
| 14:50 | 23.80 | 23.84 | 23.72 | 23.81 | 2,254.2K |
| 14:55 | 23.81 | 23.81 | 23.73 | 23.74 | 1,181.6K |
| 15:40 | 23.74 | 23.74 | 23.74 | 23.74 | 0.0K |