22.61
Last Update: 2025-10-07
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:15 | 41.44 | 41.44 | 41.44 | 41.44 | 0.8K |
09:16 | 41.40 | 41.40 | 39.95 | 41.39 | 0.7K |
09:17 | 39.71 | 40.25 | 39.61 | 39.71 | 0.4K |
09:18 | 40.34 | 40.34 | 39.21 | 39.21 | 0.2K |
09:19 | 39.21 | 39.21 | 39.21 | 39.21 | 0.0K |
09:20 | 39.14 | 39.43 | 39.00 | 39.00 | 0.4K |
09:21 | 38.96 | 39.65 | 38.96 | 39.65 | 0.2K |
09:22 | 39.65 | 39.65 | 39.65 | 39.65 | 0.0K |
09:24 | 39.49 | 39.49 | 38.85 | 38.85 | 0.7K |
09:26 | 38.53 | 38.54 | 38.53 | 38.54 | 1.1K |
09:27 | 38.55 | 38.70 | 38.55 | 38.66 | 1.2K |
09:28 | 38.55 | 38.55 | 38.55 | 38.55 | 0.2K |
09:29 | 38.37 | 38.37 | 38.37 | 38.37 | 0.0K |
09:32 | 38.37 | 38.37 | 38.37 | 38.37 | 0.0K |
09:33 | 38.39 | 38.39 | 38.39 | 38.39 | 0.1K |
09:34 | 38.51 | 38.51 | 38.51 | 38.51 | 0.1K |
09:35 | 38.69 | 38.69 | 38.37 | 38.37 | 0.4K |
09:36 | 38.40 | 38.54 | 38.40 | 38.54 | 0.1K |
09:39 | 38.45 | 38.69 | 38.45 | 38.69 | 0.5K |
09:45 | 38.59 | 38.98 | 38.59 | 38.98 | 0.3K |
09:47 | 39.17 | 39.17 | 39.17 | 39.17 | 0.0K |
09:56 | 39.17 | 39.17 | 39.17 | 39.17 | 0.1K |
09:57 | 39.00 | 39.17 | 39.00 | 39.17 | 0.2K |
09:58 | 38.97 | 38.97 | 38.84 | 38.84 | 0.0K |
09:59 | 38.90 | 38.90 | 38.83 | 38.83 | 0.0K |
10:00 | 38.80 | 38.80 | 38.61 | 38.61 | 0.1K |
10:02 | 38.60 | 38.75 | 38.60 | 38.75 | 0.1K |
10:03 | 38.70 | 38.70 | 38.70 | 38.70 | 0.0K |
10:05 | 38.48 | 38.50 | 38.20 | 38.20 | 1.3K |
10:06 | 38.00 | 38.00 | 38.00 | 38.00 | 0.7K |
10:09 | 38.02 | 38.02 | 38.02 | 38.02 | 0.0K |
10:10 | 38.39 | 38.39 | 38.39 | 38.39 | 0.1K |
10:12 | 38.30 | 38.30 | 38.30 | 38.30 | 0.0K |
10:13 | 38.49 | 38.49 | 38.49 | 38.49 | 0.1K |
10:16 | 38.67 | 38.67 | 38.67 | 38.67 | 0.0K |
10:17 | 38.51 | 38.51 | 38.51 | 38.51 | 0.1K |
10:18 | 38.49 | 38.49 | 38.49 | 38.49 | 0.0K |
10:19 | 38.00 | 38.00 | 38.00 | 38.00 | 0.7K |
10:21 | 38.33 | 38.35 | 38.33 | 38.35 | 0.4K |
10:23 | 38.12 | 38.12 | 38.12 | 38.12 | 0.1K |
10:25 | 38.11 | 38.11 | 38.11 | 38.11 | 0.0K |
10:36 | 38.30 | 38.30 | 38.13 | 38.13 | 0.0K |
10:40 | 38.13 | 38.13 | 38.13 | 38.13 | 0.2K |
10:41 | 38.15 | 38.15 | 38.15 | 38.15 | 0.1K |
10:42 | 38.37 | 38.37 | 38.37 | 38.37 | 0.0K |
10:43 | 38.34 | 38.34 | 38.34 | 38.34 | 0.0K |
10:44 | 38.34 | 38.34 | 38.34 | 38.34 | 0.0K |
10:50 | 38.34 | 38.34 | 38.34 | 38.34 | 0.0K |
10:52 | 38.13 | 38.13 | 38.10 | 38.10 | 0.6K |
10:53 | 38.49 | 38.53 | 38.49 | 38.53 | 1.6K |
10:55 | 38.78 | 38.78 | 38.78 | 38.78 | 0.0K |
10:57 | 38.66 | 38.66 | 38.66 | 38.66 | 0.0K |
10:58 | 38.92 | 38.92 | 38.92 | 38.92 | 0.0K |
10:59 | 38.86 | 38.86 | 38.86 | 38.86 | 0.0K |
11:02 | 38.97 | 38.97 | 38.97 | 38.97 | 0.0K |
11:03 | 39.08 | 39.08 | 38.77 | 38.85 | 1.3K |
11:06 | 39.14 | 39.14 | 39.00 | 39.00 | 0.9K |
11:07 | 39.27 | 39.27 | 39.27 | 39.27 | 1.1K |
11:08 | 39.24 | 39.39 | 39.15 | 39.22 | 0.2K |
11:16 | 39.22 | 39.22 | 39.10 | 39.10 | 0.0K |
11:17 | 39.00 | 39.00 | 38.75 | 38.75 | 2.7K |
11:18 | 38.77 | 38.77 | 38.77 | 38.77 | 0.0K |
11:21 | 38.78 | 38.78 | 38.78 | 38.78 | 0.0K |
11:24 | 38.78 | 38.78 | 38.78 | 38.78 | 0.1K |
11:28 | 38.98 | 38.98 | 38.98 | 38.98 | 0.0K |
11:34 | 39.00 | 39.00 | 39.00 | 39.00 | 0.2K |
11:37 | 39.00 | 39.00 | 38.78 | 38.78 | 0.6K |
11:38 | 38.75 | 38.79 | 38.75 | 38.79 | 0.8K |
11:39 | 38.79 | 38.79 | 38.75 | 38.79 | 0.7K |
11:40 | 38.79 | 38.81 | 38.79 | 38.81 | 1.0K |
11:41 | 38.92 | 39.86 | 38.92 | 39.50 | 0.5K |
11:42 | 39.88 | 39.90 | 39.81 | 39.90 | 0.6K |
11:43 | 39.86 | 39.90 | 39.71 | 39.87 | 1.2K |
11:44 | 39.76 | 39.87 | 38.92 | 38.92 | 1.6K |
11:45 | 38.85 | 38.92 | 38.85 | 38.85 | 0.8K |
11:46 | 38.89 | 38.89 | 38.89 | 38.89 | 1.7K |
11:47 | 38.89 | 39.48 | 38.89 | 39.48 | 1.0K |
11:48 | 39.51 | 39.75 | 39.51 | 39.71 | 1.2K |
11:49 | 39.70 | 39.71 | 39.70 | 39.71 | 1.4K |
11:50 | 39.41 | 39.41 | 38.70 | 38.90 | 1.2K |
11:51 | 38.89 | 38.89 | 38.88 | 38.88 | 1.4K |
11:52 | 38.88 | 38.89 | 38.77 | 38.77 | 0.9K |
11:53 | 38.77 | 39.75 | 38.77 | 39.70 | 0.9K |
11:54 | 39.65 | 39.79 | 39.65 | 39.66 | 0.8K |
11:55 | 39.70 | 39.70 | 39.66 | 39.66 | 1.6K |
11:56 | 39.76 | 39.76 | 38.89 | 38.90 | 0.9K |
11:57 | 38.90 | 38.96 | 38.90 | 38.90 | 0.3K |
11:58 | 38.89 | 38.94 | 38.85 | 38.94 | 0.6K |
11:59 | 38.94 | 38.94 | 38.89 | 38.90 | 1.2K |
12:00 | 39.19 | 39.31 | 39.00 | 39.26 | 0.5K |
12:02 | 39.29 | 39.29 | 39.29 | 39.29 | 0.1K |
12:05 | 39.39 | 39.39 | 39.39 | 39.39 | 0.0K |
12:08 | 39.23 | 39.23 | 39.23 | 39.23 | 0.0K |
12:28 | 39.06 | 39.06 | 39.06 | 39.06 | 0.1K |
12:35 | 39.16 | 39.16 | 39.16 | 39.16 | 0.0K |
12:42 | 39.16 | 39.16 | 39.16 | 39.16 | 0.0K |
12:52 | 39.10 | 39.10 | 39.10 | 39.10 | 0.0K |
12:53 | 38.98 | 39.55 | 38.98 | 39.55 | 0.8K |
12:54 | 39.46 | 39.55 | 39.46 | 39.51 | 0.7K |
12:55 | 39.50 | 39.57 | 39.41 | 39.57 | 0.8K |
12:56 | 39.57 | 39.57 | 39.21 | 39.21 | 0.5K |
12:57 | 39.17 | 39.17 | 38.85 | 39.00 | 0.4K |
12:58 | 39.00 | 39.00 | 38.87 | 38.87 | 1.2K |
12:59 | 38.87 | 39.21 | 38.87 | 39.19 | 1.5K |
13:00 | 39.49 | 39.63 | 39.49 | 39.63 | 1.0K |
13:01 | 39.63 | 39.63 | 39.56 | 39.56 | 1.0K |
13:02 | 39.56 | 39.56 | 39.50 | 39.54 | 0.2K |
13:03 | 39.21 | 39.21 | 38.86 | 38.86 | 0.6K |
13:04 | 38.86 | 38.86 | 38.68 | 38.71 | 0.3K |
13:05 | 38.84 | 38.99 | 38.67 | 38.70 | 0.7K |
13:06 | 38.73 | 38.89 | 38.73 | 38.89 | 1.2K |
13:07 | 38.84 | 38.84 | 38.84 | 38.84 | 0.1K |
13:08 | 38.99 | 39.38 | 38.99 | 39.38 | 0.3K |
13:09 | 39.38 | 39.63 | 39.38 | 39.63 | 0.6K |
13:10 | 39.63 | 39.63 | 39.63 | 39.63 | 1.2K |
13:11 | 39.63 | 39.63 | 39.00 | 39.00 | 0.9K |
13:12 | 39.00 | 39.05 | 39.00 | 39.00 | 0.5K |
13:13 | 38.93 | 39.04 | 38.86 | 39.04 | 1.0K |
13:14 | 38.86 | 39.49 | 38.86 | 39.49 | 0.4K |
13:17 | 38.94 | 38.94 | 38.94 | 38.94 | 0.0K |
13:20 | 39.10 | 39.10 | 39.10 | 39.10 | 0.0K |
13:23 | 38.55 | 38.55 | 38.11 | 38.11 | 2.5K |
13:24 | 38.70 | 38.70 | 38.70 | 38.70 | 0.0K |
13:26 | 38.52 | 38.60 | 38.52 | 38.60 | 0.1K |
13:33 | 39.18 | 39.18 | 39.13 | 39.18 | 0.1K |
13:34 | 39.18 | 39.47 | 39.18 | 39.29 | 0.3K |
13:35 | 39.34 | 39.35 | 39.34 | 39.35 | 0.1K |
13:36 | 39.30 | 39.30 | 39.00 | 39.00 | 0.3K |
13:37 | 39.00 | 39.00 | 39.00 | 39.00 | 0.0K |
13:41 | 39.00 | 39.00 | 38.80 | 38.80 | 0.2K |
13:42 | 38.71 | 38.71 | 38.71 | 38.71 | 0.0K |
13:50 | 38.77 | 38.77 | 38.77 | 38.77 | 0.3K |
13:58 | 38.76 | 38.76 | 38.76 | 38.76 | 0.1K |
14:10 | 38.77 | 38.97 | 38.77 | 38.97 | 0.1K |
14:12 | 38.89 | 38.93 | 38.89 | 38.93 | 0.0K |
14:13 | 38.93 | 38.93 | 38.93 | 38.93 | 0.0K |
14:20 | 38.94 | 38.94 | 38.94 | 38.94 | 0.0K |
14:26 | 38.21 | 38.21 | 38.21 | 38.21 | 1.1K |
14:30 | 38.26 | 38.26 | 38.26 | 38.26 | 0.0K |
14:33 | 38.35 | 38.35 | 38.35 | 38.35 | 0.0K |
14:36 | 38.20 | 38.20 | 38.20 | 38.20 | 0.6K |
14:38 | 38.28 | 38.28 | 38.28 | 38.28 | 0.1K |
14:43 | 38.10 | 38.10 | 38.10 | 38.10 | 0.5K |
14:47 | 38.76 | 38.76 | 38.76 | 38.76 | 0.0K |
14:48 | 38.75 | 38.75 | 38.75 | 38.75 | 0.0K |
14:51 | 38.06 | 38.06 | 38.06 | 38.06 | 0.1K |
14:54 | 38.19 | 38.20 | 38.19 | 38.19 | 0.6K |
14:55 | 38.19 | 38.19 | 38.19 | 38.19 | 0.9K |
14:56 | 38.19 | 38.50 | 38.15 | 38.50 | 1.0K |
14:57 | 38.66 | 39.00 | 38.65 | 39.00 | 1.7K |
14:58 | 39.08 | 39.12 | 38.96 | 38.96 | 0.3K |
14:59 | 38.97 | 39.12 | 38.95 | 38.95 | 1.1K |
15:00 | 39.10 | 39.17 | 38.90 | 38.90 | 0.7K |
15:01 | 38.98 | 38.98 | 38.86 | 38.86 | 0.2K |
15:02 | 38.98 | 38.98 | 38.98 | 38.98 | 0.0K |
15:03 | 38.90 | 38.90 | 38.50 | 38.50 | 0.2K |
15:06 | 38.65 | 38.70 | 38.65 | 38.70 | 0.0K |
15:07 | 38.60 | 38.60 | 38.60 | 38.60 | 0.0K |
15:12 | 38.11 | 38.65 | 38.11 | 38.65 | 0.8K |
15:13 | 38.45 | 38.45 | 38.45 | 38.45 | 0.1K |
15:14 | 38.63 | 38.63 | 38.63 | 38.63 | 0.1K |
15:15 | 38.65 | 38.65 | 38.65 | 38.65 | 0.0K |
15:18 | 38.92 | 38.92 | 38.92 | 38.92 | 0.2K |
15:19 | 38.41 | 38.41 | 38.41 | 38.41 | 0.0K |
15:20 | 38.35 | 38.35 | 38.35 | 38.35 | 0.0K |
15:21 | 38.30 | 38.30 | 38.05 | 38.05 | 1.3K |
15:23 | 38.80 | 38.80 | 38.80 | 38.80 | 1.3K |
15:24 | 38.75 | 38.75 | 38.75 | 38.75 | 0.0K |
15:26 | 38.10 | 38.70 | 37.91 | 37.91 | 2.2K |
15:27 | 38.01 | 38.59 | 37.00 | 38.01 | 1.7K |
15:28 | 37.07 | 38.35 | 37.07 | 38.35 | 0.0K |
15:29 | 37.03 | 38.30 | 37.03 | 38.18 | 0.2K |