Last Update: 2025-09-30
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:30 | 54.40 | 54.40 | 52.52 | 52.53 | 3,375.4K |
09:35 | 52.76 | 53.01 | 52.38 | 53.00 | 933.9K |
09:40 | 53.05 | 53.05 | 52.57 | 52.60 | 779.1K |
09:45 | 52.60 | 52.80 | 52.38 | 52.70 | 724.5K |
09:50 | 52.66 | 52.80 | 52.40 | 52.71 | 432.2K |
09:55 | 52.78 | 52.78 | 52.43 | 52.43 | 388.7K |
10:00 | 52.43 | 52.88 | 52.43 | 52.83 | 490.0K |
10:05 | 52.77 | 53.12 | 52.68 | 53.01 | 540.9K |
10:10 | 53.02 | 53.17 | 52.94 | 53.00 | 391.7K |
10:15 | 53.01 | 53.50 | 52.93 | 53.30 | 534.2K |
10:20 | 53.30 | 53.49 | 53.20 | 53.44 | 441.2K |
10:25 | 53.40 | 53.46 | 53.03 | 53.10 | 397.9K |
10:30 | 53.10 | 53.70 | 53.08 | 53.56 | 460.5K |
10:35 | 53.52 | 53.66 | 53.35 | 53.60 | 383.4K |
10:40 | 53.58 | 53.60 | 53.40 | 53.40 | 253.4K |
10:45 | 53.39 | 53.59 | 53.28 | 53.39 | 221.0K |
10:50 | 53.39 | 53.78 | 53.39 | 53.78 | 423.8K |
10:55 | 53.80 | 53.99 | 53.75 | 53.98 | 517.9K |
11:00 | 53.99 | 54.10 | 53.65 | 53.65 | 415.2K |
11:05 | 53.69 | 53.80 | 53.39 | 53.48 | 233.3K |
11:10 | 53.48 | 53.65 | 53.35 | 53.39 | 221.1K |
11:15 | 53.39 | 53.46 | 53.22 | 53.23 | 163.4K |
11:20 | 53.23 | 53.34 | 53.11 | 53.28 | 316.1K |
11:25 | 53.28 | 53.50 | 53.24 | 53.39 | 201.5K |
11:30 | 53.45 | 53.45 | 53.45 | 53.45 | 0.4K |
13:00 | 53.50 | 53.77 | 53.35 | 53.63 | 315.7K |
13:05 | 53.63 | 53.63 | 53.32 | 53.32 | 165.8K |
13:10 | 53.40 | 53.60 | 53.30 | 53.60 | 269.5K |
13:15 | 53.60 | 53.77 | 53.52 | 53.53 | 241.7K |
13:20 | 53.52 | 53.75 | 53.52 | 53.62 | 222.8K |
13:25 | 53.60 | 53.60 | 53.38 | 53.50 | 208.3K |
13:30 | 53.50 | 53.80 | 53.46 | 53.61 | 301.1K |
13:35 | 53.61 | 53.61 | 53.49 | 53.50 | 176.2K |
13:40 | 53.50 | 53.60 | 53.45 | 53.48 | 222.8K |
13:45 | 53.46 | 53.51 | 53.27 | 53.27 | 264.5K |
13:50 | 53.30 | 53.33 | 53.17 | 53.23 | 388.4K |
13:55 | 53.28 | 53.30 | 53.20 | 53.22 | 139.4K |
14:00 | 53.22 | 53.28 | 53.10 | 53.11 | 367.7K |
14:05 | 53.09 | 53.26 | 53.09 | 53.23 | 279.3K |
14:10 | 53.20 | 53.23 | 53.13 | 53.18 | 190.8K |
14:15 | 53.19 | 53.27 | 53.16 | 53.20 | 173.5K |
14:20 | 53.21 | 53.22 | 52.97 | 52.97 | 330.0K |
14:25 | 52.97 | 53.00 | 52.79 | 52.82 | 518.4K |
14:30 | 52.91 | 53.10 | 52.89 | 53.04 | 301.7K |
14:35 | 53.04 | 53.14 | 52.98 | 53.07 | 219.3K |
14:40 | 53.06 | 53.53 | 53.06 | 53.49 | 512.4K |
14:45 | 53.50 | 53.55 | 53.33 | 53.45 | 579.7K |
14:50 | 53.45 | 53.71 | 53.45 | 53.58 | 787.9K |
14:55 | 53.62 | 53.95 | 53.62 | 53.90 | 699.6K |
15:40 | 53.85 | 53.85 | 53.85 | 53.85 | 0.0K |