41.76
Last Update: 2025-09-30
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:30 | 43.75 | 44.20 | 43.66 | 43.92 | 382.8K |
09:35 | 44.04 | 44.39 | 43.84 | 43.89 | 184.1K |
09:40 | 43.86 | 44.00 | 43.75 | 43.96 | 96.5K |
09:45 | 43.99 | 44.00 | 43.70 | 43.71 | 150.7K |
09:50 | 43.73 | 43.82 | 43.71 | 43.76 | 106.5K |
09:55 | 43.78 | 43.90 | 43.58 | 43.58 | 88.1K |
10:00 | 43.58 | 43.58 | 43.32 | 43.35 | 144.7K |
10:05 | 43.35 | 43.51 | 43.21 | 43.51 | 122.0K |
10:10 | 43.50 | 43.53 | 43.32 | 43.36 | 58.7K |
10:15 | 43.38 | 43.38 | 43.20 | 43.20 | 40.5K |
10:20 | 43.20 | 43.30 | 43.18 | 43.25 | 51.6K |
10:25 | 43.25 | 43.44 | 43.25 | 43.43 | 35.9K |
10:30 | 43.45 | 43.53 | 43.44 | 43.52 | 22.3K |
10:35 | 43.55 | 43.60 | 43.46 | 43.46 | 46.9K |
10:40 | 43.51 | 43.51 | 43.29 | 43.30 | 47.6K |
10:45 | 43.30 | 43.37 | 43.28 | 43.30 | 80.1K |
10:50 | 43.31 | 43.41 | 43.31 | 43.31 | 74.4K |
10:55 | 43.31 | 43.40 | 43.28 | 43.31 | 84.5K |
11:00 | 43.33 | 43.57 | 43.33 | 43.57 | 124.6K |
11:05 | 43.51 | 43.68 | 43.51 | 43.68 | 29.8K |
11:10 | 43.68 | 43.68 | 43.60 | 43.60 | 14.1K |
11:15 | 43.60 | 43.65 | 43.54 | 43.58 | 30.9K |
11:20 | 43.57 | 43.64 | 43.57 | 43.61 | 22.3K |
11:25 | 43.61 | 43.74 | 43.60 | 43.74 | 31.7K |
13:00 | 43.77 | 43.81 | 43.61 | 43.70 | 44.3K |
13:05 | 43.70 | 43.89 | 43.63 | 43.80 | 31.2K |
13:10 | 43.79 | 43.80 | 43.68 | 43.70 | 28.7K |
13:15 | 43.65 | 43.76 | 43.65 | 43.70 | 20.2K |
13:20 | 43.68 | 43.68 | 43.62 | 43.66 | 16.5K |
13:25 | 43.65 | 43.65 | 43.58 | 43.60 | 22.6K |
13:30 | 43.60 | 43.61 | 43.45 | 43.45 | 24.7K |
13:35 | 43.45 | 43.50 | 43.43 | 43.49 | 29.3K |
13:40 | 43.50 | 43.54 | 43.48 | 43.53 | 20.5K |
13:45 | 43.52 | 43.57 | 43.49 | 43.50 | 12.0K |
13:50 | 43.50 | 43.52 | 43.40 | 43.45 | 38.4K |
13:55 | 43.47 | 43.60 | 43.44 | 43.46 | 15.1K |
14:00 | 43.50 | 43.64 | 43.47 | 43.63 | 21.4K |
14:05 | 43.62 | 43.68 | 43.61 | 43.67 | 27.6K |
14:10 | 43.64 | 43.64 | 43.54 | 43.60 | 24.6K |
14:15 | 43.60 | 43.65 | 43.53 | 43.54 | 16.2K |
14:20 | 43.53 | 43.57 | 43.46 | 43.46 | 24.0K |
14:25 | 43.46 | 43.46 | 43.40 | 43.44 | 36.8K |
14:30 | 43.48 | 43.55 | 43.44 | 43.54 | 22.3K |
14:35 | 43.52 | 43.57 | 43.52 | 43.53 | 29.1K |
14:40 | 43.53 | 43.63 | 43.52 | 43.62 | 32.2K |
14:45 | 43.62 | 43.63 | 43.58 | 43.61 | 67.2K |
14:50 | 43.61 | 43.62 | 43.56 | 43.60 | 52.4K |
14:55 | 43.60 | 43.60 | 43.53 | 43.53 | 37.7K |
15:40 | 43.60 | 43.60 | 43.60 | 43.60 | 0.0K |