50.83
Last Update: 2025-09-30
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:30 | 41.99 | 41.99 | 41.60 | 41.74 | 80.7K |
09:35 | 41.75 | 41.83 | 41.65 | 41.80 | 67.3K |
09:40 | 41.86 | 41.99 | 41.56 | 41.97 | 85.3K |
09:45 | 41.97 | 42.52 | 41.96 | 42.50 | 264.8K |
09:50 | 42.49 | 42.65 | 42.04 | 42.16 | 146.6K |
09:55 | 42.16 | 42.31 | 42.04 | 42.24 | 55.4K |
10:00 | 42.17 | 42.31 | 42.08 | 42.27 | 60.1K |
10:05 | 42.23 | 42.30 | 42.00 | 42.03 | 63.2K |
10:10 | 42.00 | 42.03 | 41.86 | 41.98 | 39.1K |
10:15 | 41.95 | 41.98 | 41.80 | 41.83 | 41.5K |
10:20 | 41.81 | 41.97 | 41.73 | 41.96 | 25.4K |
10:25 | 41.90 | 42.16 | 41.85 | 42.06 | 36.9K |
10:30 | 42.00 | 42.07 | 41.91 | 42.02 | 48.8K |
10:35 | 42.06 | 42.21 | 41.98 | 42.15 | 38.8K |
10:40 | 42.16 | 42.49 | 42.15 | 42.27 | 73.8K |
10:45 | 42.30 | 42.45 | 42.24 | 42.28 | 46.5K |
10:50 | 42.34 | 42.86 | 42.34 | 42.82 | 223.9K |
10:55 | 42.86 | 42.98 | 42.65 | 42.74 | 188.5K |
11:00 | 42.74 | 42.90 | 42.52 | 42.86 | 57.6K |
11:05 | 42.78 | 42.90 | 42.57 | 42.57 | 47.1K |
11:10 | 42.59 | 42.90 | 42.56 | 42.86 | 63.7K |
11:15 | 42.86 | 43.28 | 42.84 | 42.93 | 266.0K |
11:20 | 42.92 | 43.09 | 42.62 | 42.97 | 57.9K |
11:25 | 42.96 | 43.08 | 42.71 | 43.04 | 30.3K |
13:00 | 43.06 | 43.06 | 42.85 | 42.91 | 49.9K |
13:05 | 42.90 | 42.95 | 42.77 | 42.87 | 50.1K |
13:10 | 42.95 | 43.15 | 42.95 | 43.11 | 50.2K |
13:15 | 43.14 | 43.15 | 43.00 | 43.12 | 42.0K |
13:20 | 43.12 | 43.20 | 43.06 | 43.20 | 66.2K |
13:25 | 43.20 | 43.35 | 43.11 | 43.31 | 117.5K |
13:30 | 43.30 | 43.31 | 43.07 | 43.11 | 43.2K |
13:35 | 43.08 | 43.08 | 42.89 | 42.89 | 25.7K |
13:40 | 42.89 | 42.89 | 42.78 | 42.78 | 22.8K |
13:45 | 42.82 | 42.92 | 42.70 | 42.85 | 28.5K |
13:50 | 42.89 | 42.89 | 42.76 | 42.80 | 22.7K |
13:55 | 42.82 | 42.82 | 42.70 | 42.71 | 20.0K |
14:00 | 42.74 | 42.74 | 42.61 | 42.61 | 30.3K |
14:05 | 42.61 | 42.70 | 42.60 | 42.61 | 45.7K |
14:10 | 42.61 | 42.68 | 42.61 | 42.68 | 21.3K |
14:15 | 42.65 | 42.80 | 42.64 | 42.69 | 34.5K |
14:20 | 42.69 | 42.70 | 42.64 | 42.67 | 16.5K |
14:25 | 42.65 | 42.67 | 42.60 | 42.61 | 32.5K |
14:30 | 42.67 | 42.67 | 42.60 | 42.64 | 13.9K |
14:35 | 42.63 | 42.70 | 42.63 | 42.68 | 23.5K |
14:40 | 42.66 | 42.78 | 42.63 | 42.78 | 40.3K |
14:45 | 42.78 | 42.80 | 42.62 | 42.62 | 56.2K |
14:50 | 42.62 | 42.76 | 42.60 | 42.72 | 96.6K |
14:55 | 42.72 | 42.78 | 42.71 | 42.74 | 49.4K |