52.38
Last Update: 2025-09-30
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:30 | 46.55 | 47.01 | 46.55 | 46.86 | 192.7K |
09:35 | 46.86 | 47.00 | 46.74 | 47.00 | 177.6K |
09:40 | 46.97 | 47.05 | 46.90 | 47.02 | 187.1K |
09:45 | 47.02 | 47.02 | 46.82 | 46.90 | 179.2K |
09:50 | 46.83 | 46.96 | 46.76 | 46.94 | 148.2K |
09:55 | 46.94 | 47.03 | 46.90 | 47.02 | 119.2K |
10:00 | 46.98 | 47.05 | 46.90 | 46.97 | 136.7K |
10:05 | 47.03 | 47.04 | 46.99 | 47.04 | 103.5K |
10:10 | 47.04 | 47.10 | 46.91 | 46.93 | 93.1K |
10:15 | 46.94 | 46.98 | 46.90 | 46.92 | 80.3K |
10:20 | 46.94 | 46.94 | 46.90 | 46.91 | 66.0K |
10:25 | 46.92 | 46.92 | 46.82 | 46.82 | 78.2K |
10:30 | 46.83 | 46.89 | 46.83 | 46.86 | 32.0K |
10:35 | 46.86 | 46.87 | 46.71 | 46.76 | 107.5K |
10:40 | 46.76 | 46.85 | 46.75 | 46.82 | 20.0K |
10:45 | 46.82 | 46.85 | 46.80 | 46.81 | 37.7K |
10:50 | 46.81 | 46.81 | 46.70 | 46.71 | 73.7K |
10:55 | 46.71 | 46.71 | 46.55 | 46.55 | 129.9K |
11:00 | 46.55 | 46.57 | 46.50 | 46.57 | 69.9K |
11:05 | 46.57 | 46.63 | 46.55 | 46.55 | 33.1K |
11:10 | 46.56 | 46.59 | 46.53 | 46.53 | 31.1K |
11:15 | 46.53 | 46.53 | 46.29 | 46.29 | 162.9K |
11:20 | 46.29 | 46.33 | 46.17 | 46.18 | 93.8K |
11:25 | 46.19 | 46.19 | 46.07 | 46.12 | 93.8K |
13:00 | 46.13 | 46.13 | 45.86 | 45.98 | 155.4K |
13:05 | 46.00 | 46.04 | 45.93 | 45.93 | 68.0K |
13:10 | 45.94 | 46.12 | 45.90 | 46.12 | 72.4K |
13:15 | 46.07 | 46.10 | 45.92 | 45.95 | 80.4K |
13:20 | 45.95 | 46.06 | 45.95 | 46.00 | 24.4K |
13:25 | 46.00 | 46.01 | 45.96 | 45.98 | 39.5K |
13:30 | 45.99 | 46.10 | 45.97 | 46.10 | 36.5K |
13:35 | 46.06 | 46.06 | 45.93 | 46.02 | 39.3K |
13:40 | 46.00 | 46.10 | 46.00 | 46.10 | 164.7K |
13:45 | 46.09 | 46.09 | 46.03 | 46.07 | 62.5K |
13:50 | 46.04 | 46.09 | 45.98 | 45.98 | 133.9K |
13:55 | 45.99 | 46.00 | 45.93 | 45.99 | 27.9K |
14:00 | 45.98 | 45.98 | 45.90 | 45.90 | 58.1K |
14:05 | 45.91 | 45.95 | 45.90 | 45.93 | 32.2K |
14:10 | 45.93 | 46.05 | 45.93 | 45.94 | 53.3K |
14:15 | 45.94 | 45.94 | 45.75 | 45.82 | 156.4K |
14:20 | 45.87 | 45.90 | 45.85 | 45.85 | 33.6K |
14:25 | 45.83 | 45.88 | 45.81 | 45.88 | 37.1K |
14:30 | 45.88 | 45.90 | 45.76 | 45.76 | 70.4K |
14:35 | 45.76 | 45.77 | 45.63 | 45.73 | 114.5K |
14:40 | 45.74 | 45.83 | 45.70 | 45.80 | 111.2K |
14:45 | 45.77 | 45.79 | 45.73 | 45.76 | 84.1K |
14:50 | 45.77 | 45.85 | 45.70 | 45.85 | 122.8K |
14:55 | 45.84 | 45.97 | 45.84 | 45.96 | 48.1K |
15:40 | 45.96 | 45.96 | 45.96 | 45.96 | 0.0K |