40.22
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 40.03 | 40.30 | 39.91 | 40.12 | 441.1K |
| 09:35 | 40.12 | 40.16 | 39.91 | 39.94 | 261.7K |
| 09:40 | 39.94 | 39.97 | 39.81 | 39.86 | 242.0K |
| 09:45 | 39.86 | 40.07 | 39.82 | 40.05 | 97.2K |
| 09:50 | 40.05 | 40.16 | 39.99 | 40.10 | 139.9K |
| 09:55 | 40.08 | 40.17 | 39.98 | 40.04 | 90.5K |
| 10:00 | 40.13 | 40.26 | 40.00 | 40.22 | 206.7K |
| 10:05 | 40.25 | 40.39 | 40.12 | 40.12 | 196.8K |
| 10:10 | 40.14 | 40.23 | 40.14 | 40.14 | 88.0K |
| 10:15 | 40.15 | 40.16 | 39.98 | 40.00 | 139.6K |
| 10:20 | 40.00 | 40.13 | 40.00 | 40.11 | 65.0K |
| 10:25 | 40.06 | 40.06 | 39.98 | 40.00 | 126.7K |
| 10:30 | 40.00 | 40.06 | 39.96 | 40.00 | 69.0K |
| 10:35 | 40.00 | 40.03 | 39.99 | 40.01 | 67.2K |
| 10:40 | 39.98 | 39.99 | 39.91 | 39.96 | 49.5K |
| 10:45 | 39.97 | 39.98 | 39.87 | 39.95 | 129.0K |
| 10:50 | 39.95 | 39.95 | 39.89 | 39.90 | 56.4K |
| 10:55 | 39.89 | 39.89 | 39.81 | 39.84 | 106.9K |
| 11:00 | 39.86 | 39.90 | 39.81 | 39.85 | 95.0K |
| 11:05 | 39.87 | 40.29 | 39.87 | 40.09 | 128.7K |
| 11:10 | 40.08 | 40.94 | 40.08 | 40.49 | 660.5K |
| 11:15 | 40.51 | 40.60 | 40.43 | 40.59 | 193.7K |
| 11:20 | 40.50 | 40.55 | 40.37 | 40.46 | 110.2K |
| 11:25 | 40.44 | 40.55 | 40.44 | 40.47 | 85.1K |
| 11:30 | 40.47 | 40.47 | 40.47 | 40.47 | 0.7K |
| 13:00 | 40.50 | 40.50 | 40.23 | 40.32 | 119.5K |
| 13:05 | 40.39 | 40.42 | 40.29 | 40.33 | 69.4K |
| 13:10 | 40.33 | 40.40 | 40.20 | 40.23 | 73.8K |
| 13:15 | 40.23 | 40.31 | 40.22 | 40.30 | 55.6K |
| 13:20 | 40.28 | 40.33 | 40.28 | 40.29 | 64.6K |
| 13:25 | 40.28 | 40.38 | 40.23 | 40.25 | 74.2K |
| 13:30 | 40.25 | 40.30 | 40.20 | 40.23 | 64.7K |
| 13:35 | 40.24 | 40.24 | 40.08 | 40.09 | 79.1K |
| 13:40 | 40.08 | 40.20 | 40.08 | 40.15 | 39.3K |
| 13:45 | 40.16 | 40.16 | 40.13 | 40.13 | 18.7K |
| 13:50 | 40.14 | 40.20 | 40.09 | 40.15 | 102.1K |
| 13:55 | 40.12 | 40.20 | 40.12 | 40.20 | 28.0K |
| 14:00 | 40.20 | 40.29 | 40.19 | 40.27 | 53.8K |
| 14:05 | 40.27 | 40.32 | 40.24 | 40.30 | 60.2K |
| 14:10 | 40.29 | 40.33 | 40.28 | 40.30 | 80.9K |
| 14:15 | 40.30 | 40.33 | 40.20 | 40.27 | 195.2K |
| 14:20 | 40.28 | 40.36 | 40.28 | 40.33 | 68.9K |
| 14:25 | 40.32 | 40.42 | 40.32 | 40.34 | 91.6K |
| 14:30 | 40.36 | 40.36 | 40.27 | 40.30 | 99.4K |
| 14:35 | 40.32 | 40.36 | 40.22 | 40.25 | 70.1K |
| 14:40 | 40.22 | 40.30 | 40.22 | 40.28 | 79.2K |
| 14:45 | 40.28 | 40.32 | 40.26 | 40.31 | 150.2K |
| 14:50 | 40.30 | 40.35 | 40.29 | 40.30 | 139.0K |
| 14:55 | 40.30 | 40.33 | 40.29 | 40.29 | 102.6K |
| 15:40 | 40.29 | 40.29 | 40.29 | 40.29 | 0.0K |