40.29
Last Update: 2025-09-30
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:30 | 44.36 | 44.36 | 43.16 | 43.45 | 2,611.3K |
09:35 | 43.38 | 43.72 | 43.22 | 43.70 | 1,511.8K |
09:40 | 43.78 | 43.79 | 43.22 | 43.35 | 940.9K |
09:45 | 43.32 | 43.71 | 43.28 | 43.56 | 625.4K |
09:50 | 43.49 | 43.59 | 43.25 | 43.26 | 717.6K |
09:55 | 43.28 | 43.45 | 43.14 | 43.40 | 831.7K |
10:00 | 43.39 | 43.79 | 43.39 | 43.77 | 777.4K |
10:05 | 43.77 | 43.88 | 43.52 | 43.66 | 524.0K |
10:10 | 43.60 | 43.67 | 43.38 | 43.44 | 331.2K |
10:15 | 43.40 | 43.56 | 43.31 | 43.49 | 448.3K |
10:20 | 43.49 | 44.01 | 43.49 | 43.77 | 667.5K |
10:25 | 43.78 | 43.86 | 43.54 | 43.62 | 327.0K |
10:30 | 43.60 | 43.79 | 43.57 | 43.70 | 419.1K |
10:35 | 43.70 | 43.88 | 43.68 | 43.88 | 322.5K |
10:40 | 43.89 | 43.89 | 43.62 | 43.72 | 392.1K |
10:45 | 43.74 | 43.89 | 43.62 | 43.83 | 380.1K |
10:50 | 43.82 | 43.83 | 43.40 | 43.52 | 488.8K |
10:55 | 43.58 | 43.71 | 43.35 | 43.36 | 340.4K |
11:00 | 43.39 | 43.54 | 43.33 | 43.37 | 276.8K |
11:05 | 43.38 | 43.44 | 43.30 | 43.30 | 240.3K |
11:10 | 43.30 | 43.40 | 43.20 | 43.20 | 348.2K |
11:15 | 43.23 | 43.25 | 43.02 | 43.22 | 758.7K |
11:20 | 43.23 | 43.36 | 43.20 | 43.26 | 224.4K |
11:25 | 43.22 | 43.28 | 43.08 | 43.25 | 587.6K |
11:30 | 43.12 | 43.12 | 43.12 | 43.12 | 1.3K |
13:00 | 43.11 | 43.67 | 43.11 | 43.61 | 651.1K |
13:05 | 43.62 | 43.70 | 43.31 | 43.34 | 349.4K |
13:10 | 43.28 | 43.35 | 43.06 | 43.20 | 386.2K |
13:15 | 43.25 | 43.25 | 43.04 | 43.10 | 466.8K |
13:20 | 43.12 | 43.13 | 42.62 | 42.65 | 1,339.4K |
13:25 | 42.68 | 42.95 | 42.65 | 42.92 | 581.3K |
13:30 | 42.92 | 42.92 | 42.69 | 42.88 | 538.5K |
13:35 | 42.88 | 42.88 | 42.71 | 42.88 | 346.8K |
13:40 | 42.88 | 42.88 | 42.62 | 42.76 | 638.0K |
13:45 | 42.70 | 42.70 | 42.33 | 42.48 | 1,074.2K |
13:50 | 42.48 | 42.75 | 42.48 | 42.66 | 564.1K |
13:55 | 42.66 | 42.83 | 42.65 | 42.81 | 452.4K |
14:00 | 42.82 | 42.88 | 42.58 | 42.59 | 395.1K |
14:05 | 42.57 | 42.80 | 42.50 | 42.61 | 861.0K |
14:10 | 42.60 | 42.70 | 42.40 | 42.57 | 573.4K |
14:15 | 42.50 | 42.63 | 42.42 | 42.47 | 457.3K |
14:20 | 42.50 | 42.54 | 42.37 | 42.42 | 524.8K |
14:25 | 42.43 | 42.75 | 42.43 | 42.69 | 476.9K |
14:30 | 42.74 | 42.82 | 42.61 | 42.71 | 481.0K |
14:35 | 42.72 | 42.82 | 42.67 | 42.73 | 448.2K |
14:40 | 42.74 | 42.84 | 42.69 | 42.74 | 700.6K |
14:45 | 42.75 | 42.90 | 42.75 | 42.80 | 568.9K |
14:50 | 42.80 | 42.85 | 42.76 | 42.77 | 846.0K |
14:55 | 42.77 | 42.82 | 42.70 | 42.70 | 623.9K |
15:40 | 42.70 | 42.70 | 42.70 | 42.70 | 435.8K |