25.05
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 24.88 | 24.88 | 24.35 | 24.45 | 9,070.3K |
| 09:35 | 24.46 | 24.46 | 23.83 | 23.94 | 5,608.7K |
| 09:40 | 23.96 | 24.26 | 23.92 | 24.02 | 3,082.2K |
| 09:45 | 24.04 | 24.12 | 23.88 | 23.90 | 3,024.8K |
| 09:50 | 23.89 | 24.06 | 23.85 | 24.00 | 2,592.1K |
| 09:55 | 24.05 | 24.05 | 23.90 | 23.95 | 1,496.8K |
| 10:00 | 23.95 | 24.05 | 23.91 | 23.91 | 2,091.5K |
| 10:05 | 23.91 | 23.94 | 23.82 | 23.82 | 3,259.0K |
| 10:10 | 23.84 | 23.92 | 23.84 | 23.92 | 1,705.6K |
| 10:15 | 23.92 | 24.05 | 23.91 | 24.05 | 1,437.6K |
| 10:20 | 24.05 | 24.12 | 23.97 | 24.04 | 1,758.9K |
| 10:25 | 24.04 | 24.13 | 24.04 | 24.11 | 994.8K |
| 10:30 | 24.11 | 24.22 | 24.09 | 24.09 | 1,490.6K |
| 10:35 | 24.11 | 24.50 | 24.10 | 24.36 | 2,016.5K |
| 10:40 | 24.36 | 24.58 | 24.36 | 24.55 | 2,784.1K |
| 10:45 | 24.55 | 24.55 | 24.35 | 24.37 | 1,687.6K |
| 10:50 | 24.38 | 24.45 | 24.36 | 24.39 | 788.6K |
| 10:55 | 24.41 | 24.43 | 24.38 | 24.38 | 709.0K |
| 11:00 | 24.38 | 24.39 | 24.20 | 24.20 | 1,043.1K |
| 11:05 | 24.21 | 24.36 | 24.21 | 24.34 | 1,011.0K |
| 11:10 | 24.35 | 24.40 | 24.29 | 24.29 | 574.7K |
| 11:15 | 24.28 | 24.29 | 24.13 | 24.13 | 1,167.2K |
| 11:20 | 24.13 | 24.13 | 24.05 | 24.10 | 925.8K |
| 11:25 | 24.12 | 24.12 | 23.98 | 24.01 | 1,115.9K |
| 11:30 | 24.01 | 24.01 | 24.01 | 24.01 | 0.1K |
| 13:00 | 24.20 | 25.23 | 24.20 | 24.92 | 12,387.7K |
| 13:05 | 24.92 | 25.19 | 24.80 | 25.06 | 5,202.9K |
| 13:10 | 25.04 | 25.50 | 24.94 | 25.49 | 5,109.6K |
| 13:15 | 25.49 | 25.49 | 24.98 | 25.03 | 3,237.9K |
| 13:20 | 25.02 | 25.06 | 24.83 | 24.91 | 1,567.0K |
| 13:25 | 24.92 | 24.92 | 24.68 | 24.87 | 1,584.0K |
| 13:30 | 24.88 | 24.92 | 24.65 | 24.74 | 1,188.2K |
| 13:35 | 24.74 | 24.74 | 24.64 | 24.70 | 618.6K |
| 13:40 | 24.70 | 24.71 | 24.57 | 24.57 | 885.8K |
| 13:45 | 24.58 | 24.68 | 24.53 | 24.67 | 699.1K |
| 13:50 | 24.68 | 24.83 | 24.66 | 24.82 | 742.4K |
| 13:55 | 24.80 | 24.80 | 24.70 | 24.70 | 623.6K |
| 14:00 | 24.70 | 24.70 | 24.60 | 24.60 | 725.5K |
| 14:05 | 24.60 | 24.79 | 24.58 | 24.76 | 596.1K |
| 14:10 | 24.76 | 24.89 | 24.76 | 24.82 | 717.8K |
| 14:15 | 24.82 | 25.04 | 24.81 | 24.93 | 1,250.7K |
| 14:20 | 24.93 | 25.07 | 24.90 | 25.06 | 1,156.8K |
| 14:25 | 25.06 | 25.14 | 24.97 | 25.14 | 1,422.8K |
| 14:30 | 25.14 | 25.18 | 25.01 | 25.15 | 1,592.9K |
| 14:35 | 25.17 | 25.21 | 25.13 | 25.15 | 1,608.8K |
| 14:40 | 25.15 | 25.15 | 24.91 | 24.93 | 1,203.1K |
| 14:45 | 24.93 | 25.08 | 24.93 | 25.05 | 1,190.9K |
| 14:50 | 25.07 | 25.22 | 25.04 | 25.19 | 2,798.7K |
| 14:55 | 25.17 | 25.19 | 25.17 | 25.18 | 865.5K |
| 15:40 | 25.20 | 25.20 | 25.20 | 25.20 | 0.0K |