46.66
Last Update: 2025-09-30
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:30 | 45.29 | 46.75 | 45.29 | 46.44 | 192.7K |
09:35 | 46.45 | 46.50 | 45.80 | 45.80 | 114.2K |
09:40 | 45.80 | 46.20 | 45.71 | 45.95 | 45.6K |
09:45 | 45.94 | 46.09 | 45.94 | 46.00 | 18.0K |
09:50 | 45.96 | 46.07 | 45.81 | 45.97 | 34.8K |
09:55 | 45.97 | 45.97 | 45.71 | 45.75 | 21.7K |
10:00 | 45.70 | 45.83 | 45.60 | 45.63 | 19.2K |
10:05 | 45.65 | 45.69 | 45.40 | 45.69 | 38.0K |
10:10 | 45.64 | 45.68 | 45.33 | 45.33 | 18.5K |
10:15 | 45.44 | 45.44 | 45.15 | 45.22 | 59.0K |
10:20 | 45.20 | 45.30 | 45.10 | 45.14 | 24.8K |
10:25 | 45.14 | 45.51 | 45.14 | 45.50 | 14.5K |
10:30 | 45.50 | 45.80 | 45.50 | 45.71 | 27.4K |
10:35 | 45.71 | 45.76 | 45.54 | 45.54 | 15.1K |
10:40 | 45.55 | 45.69 | 45.46 | 45.48 | 10.4K |
10:45 | 45.49 | 45.61 | 45.45 | 45.61 | 7.4K |
10:50 | 45.64 | 45.64 | 45.46 | 45.49 | 12.1K |
10:55 | 45.49 | 45.49 | 45.25 | 45.39 | 21.1K |
11:00 | 45.39 | 45.39 | 45.20 | 45.20 | 17.6K |
11:05 | 45.18 | 45.19 | 45.13 | 45.13 | 16.9K |
11:10 | 45.13 | 45.13 | 45.01 | 45.01 | 45.1K |
11:15 | 45.00 | 45.00 | 44.53 | 44.67 | 56.4K |
11:20 | 44.79 | 44.79 | 44.33 | 44.51 | 81.3K |
11:25 | 44.44 | 44.74 | 44.44 | 44.62 | 13.6K |
13:00 | 44.63 | 44.73 | 44.45 | 44.55 | 67.3K |
13:05 | 44.64 | 44.64 | 44.51 | 44.62 | 10.9K |
13:10 | 44.62 | 44.69 | 44.30 | 44.30 | 23.7K |
13:15 | 44.35 | 44.57 | 44.15 | 44.15 | 20.0K |
13:20 | 44.20 | 44.20 | 43.88 | 43.88 | 35.2K |
13:25 | 43.88 | 43.88 | 43.60 | 43.63 | 62.8K |
13:30 | 43.63 | 43.78 | 43.43 | 43.55 | 61.7K |
13:35 | 43.58 | 43.99 | 43.55 | 43.96 | 34.5K |
13:40 | 43.81 | 44.30 | 43.76 | 44.20 | 24.4K |
13:45 | 44.22 | 44.35 | 44.22 | 44.28 | 13.0K |
13:50 | 44.24 | 44.34 | 44.14 | 44.22 | 15.1K |
13:55 | 44.34 | 44.42 | 44.33 | 44.33 | 12.5K |
14:00 | 44.40 | 44.80 | 44.40 | 44.68 | 25.9K |
14:05 | 44.79 | 44.79 | 44.65 | 44.69 | 1.7K |
14:10 | 44.67 | 44.99 | 44.62 | 44.94 | 11.6K |
14:15 | 44.94 | 45.00 | 44.88 | 45.00 | 8.1K |
14:20 | 45.02 | 45.06 | 44.78 | 44.78 | 14.6K |
14:25 | 44.72 | 44.92 | 44.72 | 44.87 | 12.6K |
14:30 | 44.88 | 45.11 | 44.88 | 45.11 | 20.0K |
14:35 | 45.12 | 45.27 | 45.12 | 45.19 | 13.2K |
14:40 | 45.20 | 45.37 | 45.20 | 45.34 | 26.8K |
14:45 | 45.34 | 45.36 | 45.26 | 45.36 | 9.3K |
14:50 | 45.36 | 45.53 | 45.36 | 45.50 | 46.3K |
14:55 | 45.48 | 45.55 | 45.47 | 45.55 | 9.2K |
15:40 | 45.59 | 45.59 | 45.59 | 45.59 | 0.0K |