25.05
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 24.58 | 24.58 | 23.70 | 24.00 | 8,334.9K |
| 09:35 | 23.96 | 24.11 | 23.86 | 24.01 | 2,893.3K |
| 09:40 | 24.02 | 24.02 | 23.72 | 23.95 | 2,873.1K |
| 09:45 | 23.94 | 24.00 | 23.71 | 23.71 | 2,302.9K |
| 09:50 | 23.73 | 24.05 | 23.68 | 23.99 | 2,091.0K |
| 09:55 | 24.00 | 24.12 | 23.93 | 24.03 | 1,273.7K |
| 10:00 | 24.03 | 24.03 | 23.78 | 23.79 | 1,397.9K |
| 10:05 | 23.82 | 23.95 | 23.80 | 23.89 | 722.4K |
| 10:10 | 23.90 | 23.90 | 23.74 | 23.81 | 788.9K |
| 10:15 | 23.82 | 23.83 | 23.60 | 23.62 | 1,903.8K |
| 10:20 | 23.63 | 23.63 | 23.50 | 23.56 | 2,245.0K |
| 10:25 | 23.57 | 23.60 | 23.47 | 23.51 | 1,605.5K |
| 10:30 | 23.53 | 23.53 | 23.41 | 23.52 | 1,412.7K |
| 10:35 | 23.52 | 23.52 | 23.37 | 23.42 | 1,473.8K |
| 10:40 | 23.42 | 23.42 | 23.31 | 23.37 | 932.8K |
| 10:45 | 23.38 | 23.43 | 23.35 | 23.38 | 732.4K |
| 10:50 | 23.37 | 23.50 | 23.36 | 23.42 | 534.6K |
| 10:55 | 23.45 | 23.55 | 23.40 | 23.55 | 498.3K |
| 11:00 | 23.55 | 23.55 | 23.41 | 23.42 | 563.9K |
| 11:05 | 23.42 | 23.53 | 23.36 | 23.51 | 732.9K |
| 11:10 | 23.50 | 23.75 | 23.50 | 23.74 | 631.8K |
| 11:15 | 23.74 | 23.82 | 23.69 | 23.71 | 677.6K |
| 11:20 | 23.73 | 23.83 | 23.68 | 23.78 | 496.2K |
| 11:25 | 23.76 | 23.76 | 23.66 | 23.72 | 422.9K |
| 11:30 | 23.73 | 23.73 | 23.73 | 23.73 | 0.6K |
| 13:00 | 23.72 | 23.75 | 23.60 | 23.68 | 457.2K |
| 13:05 | 23.67 | 23.77 | 23.66 | 23.75 | 360.6K |
| 13:10 | 23.75 | 23.91 | 23.72 | 23.90 | 625.4K |
| 13:15 | 23.91 | 24.09 | 23.83 | 24.09 | 983.3K |
| 13:20 | 24.01 | 24.38 | 23.95 | 23.98 | 1,667.8K |
| 13:25 | 23.96 | 23.96 | 23.83 | 23.84 | 518.9K |
| 13:30 | 23.85 | 23.88 | 23.81 | 23.88 | 387.1K |
| 13:35 | 23.89 | 23.90 | 23.82 | 23.89 | 580.8K |
| 13:40 | 23.89 | 23.91 | 23.86 | 23.90 | 235.9K |
| 13:45 | 23.91 | 23.91 | 23.82 | 23.83 | 297.5K |
| 13:50 | 23.83 | 23.87 | 23.81 | 23.87 | 288.5K |
| 13:55 | 23.86 | 23.99 | 23.86 | 23.94 | 356.7K |
| 14:00 | 23.94 | 23.94 | 23.85 | 23.85 | 460.8K |
| 14:05 | 23.87 | 23.91 | 23.85 | 23.90 | 255.9K |
| 14:10 | 23.89 | 24.00 | 23.86 | 24.00 | 522.2K |
| 14:15 | 23.99 | 24.01 | 23.95 | 24.00 | 394.9K |
| 14:20 | 24.00 | 24.02 | 23.94 | 24.00 | 438.0K |
| 14:25 | 24.00 | 24.01 | 23.92 | 23.99 | 567.9K |
| 14:30 | 23.99 | 24.19 | 23.99 | 24.16 | 1,252.1K |
| 14:35 | 24.16 | 24.16 | 24.02 | 24.04 | 931.9K |
| 14:40 | 24.10 | 24.10 | 24.04 | 24.04 | 670.4K |
| 14:45 | 24.04 | 24.05 | 23.99 | 24.03 | 944.1K |
| 14:50 | 24.03 | 24.04 | 23.98 | 24.00 | 1,077.6K |
| 14:55 | 23.99 | 24.03 | 23.99 | 24.03 | 701.7K |
| 15:40 | 24.01 | 24.01 | 24.01 | 24.01 | 0.0K |