19.86
Last Update: 2025-10-01
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 21.54 | 21.94 | 21.50 | 21.94 | 78.7K |
| 09:31 | 21.65 | 21.72 | 21.61 | 21.72 | 3.1K |
| 09:32 | 21.73 | 21.90 | 21.73 | 21.90 | 5.9K |
| 09:33 | 21.89 | 22.81 | 21.88 | 22.65 | 12.3K |
| 09:34 | 22.70 | 23.49 | 22.70 | 23.48 | 11.0K |
| 09:35 | 23.40 | 24.50 | 23.40 | 24.50 | 19.0K |
| 09:36 | 24.51 | 25.37 | 24.51 | 25.14 | 11.9K |
| 09:37 | 25.10 | 25.37 | 24.51 | 25.03 | 26.0K |
| 09:38 | 25.15 | 25.17 | 24.52 | 24.52 | 15.4K |
| 09:39 | 24.97 | 25.17 | 24.52 | 25.05 | 9.1K |
| 09:40 | 24.89 | 25.16 | 24.84 | 24.99 | 8.8K |
| 09:41 | 24.99 | 25.89 | 24.70 | 25.88 | 16.9K |
| 09:42 | 25.88 | 26.09 | 25.19 | 25.25 | 21.8K |
| 09:43 | 25.26 | 25.93 | 25.25 | 25.54 | 8.2K |
| 09:44 | 25.55 | 25.70 | 25.02 | 25.03 | 16.8K |
| 09:45 | 25.37 | 25.60 | 25.02 | 25.30 | 5.4K |
| 09:46 | 25.40 | 25.68 | 25.35 | 25.50 | 14.9K |
| 09:47 | 25.48 | 25.48 | 25.02 | 25.02 | 4.0K |
| 09:48 | 25.23 | 25.23 | 24.99 | 25.00 | 3.7K |
| 09:49 | 25.00 | 25.00 | 24.80 | 24.90 | 11.8K |
| 09:50 | 24.81 | 24.81 | 24.41 | 24.81 | 11.5K |
| 09:51 | 24.75 | 24.83 | 24.75 | 24.83 | 3.5K |
| 09:52 | 24.83 | 24.83 | 24.68 | 24.68 | 0.8K |
| 09:53 | 24.70 | 24.96 | 24.00 | 24.34 | 5.2K |
| 09:54 | 24.06 | 24.68 | 24.00 | 24.40 | 6.2K |
| 09:55 | 24.48 | 24.58 | 24.44 | 24.51 | 1.1K |
| 09:56 | 24.72 | 24.72 | 24.10 | 24.10 | 2.0K |
| 09:57 | 24.87 | 25.00 | 24.00 | 24.15 | 1.7K |
| 09:58 | 24.41 | 24.50 | 24.41 | 24.50 | 8.6K |
| 09:59 | 24.00 | 24.85 | 24.00 | 24.85 | 2.0K |
| 10:00 | 24.45 | 24.87 | 24.45 | 24.66 | 3.0K |
| 10:01 | 24.90 | 24.90 | 24.40 | 24.40 | 3.0K |
| 10:02 | 24.92 | 24.92 | 24.78 | 24.78 | 0.6K |
| 10:03 | 24.50 | 24.50 | 24.50 | 24.50 | 0.2K |
| 10:04 | 24.60 | 24.60 | 24.01 | 24.01 | 3.6K |
| 10:05 | 24.01 | 24.03 | 24.01 | 24.03 | 3.0K |
| 10:06 | 24.03 | 24.03 | 24.03 | 24.03 | 0.5K |
| 10:07 | 24.26 | 24.26 | 24.26 | 24.26 | 0.3K |
| 10:08 | 24.03 | 24.08 | 24.03 | 24.08 | 1.4K |
| 10:09 | 24.36 | 24.36 | 24.28 | 24.28 | 1.9K |
| 10:10 | 24.50 | 24.50 | 24.08 | 24.08 | 3.2K |
| 10:11 | 24.50 | 24.50 | 24.47 | 24.47 | 0.6K |
| 10:12 | 24.50 | 24.81 | 24.50 | 24.81 | 4.3K |
| 10:13 | 24.81 | 24.81 | 24.50 | 24.80 | 1.4K |
| 10:14 | 24.72 | 24.75 | 24.72 | 24.73 | 0.6K |
| 10:15 | 24.96 | 24.96 | 24.70 | 24.70 | 6.0K |
| 10:16 | 24.80 | 24.80 | 24.80 | 24.80 | 0.6K |
| 10:17 | 24.81 | 24.90 | 24.80 | 24.90 | 1.3K |
| 10:18 | 24.54 | 24.54 | 24.20 | 24.20 | 10.7K |
| 10:19 | 24.15 | 24.24 | 24.15 | 24.24 | 1.8K |
| 10:20 | 24.24 | 24.24 | 24.24 | 24.24 | 0.8K |
| 10:22 | 24.78 | 24.78 | 24.44 | 24.44 | 1.3K |
| 10:23 | 24.32 | 24.75 | 24.32 | 24.75 | 3.9K |
| 10:26 | 24.24 | 24.24 | 24.24 | 24.24 | 0.5K |
| 10:27 | 24.11 | 24.11 | 24.11 | 24.11 | 1.1K |
| 10:28 | 24.24 | 24.24 | 24.24 | 24.24 | 0.3K |
| 10:30 | 24.49 | 24.49 | 24.49 | 24.49 | 3.7K |
| 10:32 | 24.32 | 24.32 | 24.17 | 24.17 | 1.0K |
| 10:33 | 24.15 | 24.15 | 24.15 | 24.15 | 0.8K |
| 10:34 | 24.20 | 24.39 | 24.07 | 24.08 | 7.8K |
| 10:35 | 24.09 | 24.27 | 24.09 | 24.27 | 2.1K |
| 10:36 | 24.42 | 24.50 | 24.23 | 24.23 | 7.0K |
| 10:37 | 24.33 | 24.60 | 24.33 | 24.60 | 7.2K |
| 10:38 | 24.52 | 24.52 | 24.52 | 24.52 | 1.5K |
| 10:41 | 24.67 | 24.67 | 24.67 | 24.67 | 0.2K |
| 10:42 | 24.28 | 24.28 | 24.28 | 24.28 | 0.5K |
| 10:44 | 24.28 | 24.55 | 24.28 | 24.47 | 1.6K |
| 10:45 | 24.27 | 24.40 | 24.27 | 24.40 | 2.6K |
| 10:47 | 24.67 | 24.67 | 24.67 | 24.67 | 0.3K |
| 10:48 | 24.78 | 24.78 | 24.41 | 24.55 | 3.1K |
| 10:49 | 24.71 | 24.71 | 24.55 | 24.70 | 1.4K |
| 10:50 | 25.00 | 25.39 | 24.88 | 25.28 | 20.4K |
| 10:51 | 25.00 | 25.36 | 25.00 | 25.36 | 1.1K |
| 10:52 | 24.98 | 24.98 | 24.82 | 24.82 | 7.7K |
| 10:53 | 25.29 | 25.29 | 24.99 | 24.99 | 1.5K |
| 10:54 | 24.84 | 25.00 | 24.84 | 25.00 | 2.5K |
| 10:55 | 25.03 | 25.03 | 24.40 | 24.41 | 2.9K |
| 10:56 | 24.40 | 24.44 | 24.40 | 24.44 | 0.8K |
| 10:57 | 24.51 | 24.51 | 24.51 | 24.51 | 0.7K |
| 10:58 | 24.29 | 24.29 | 24.29 | 24.29 | 0.4K |
| 11:00 | 24.19 | 24.19 | 24.19 | 24.19 | 1.0K |
| 11:01 | 24.20 | 24.20 | 24.20 | 24.20 | 0.4K |
| 11:02 | 24.12 | 24.23 | 24.12 | 24.23 | 0.4K |
| 11:04 | 23.86 | 24.01 | 23.85 | 24.00 | 17.1K |
| 11:05 | 24.01 | 24.01 | 24.01 | 24.01 | 0.2K |
| 11:06 | 23.85 | 23.85 | 23.85 | 23.85 | 0.3K |
| 11:07 | 24.17 | 24.17 | 24.17 | 24.17 | 0.6K |
| 11:10 | 24.03 | 24.26 | 24.03 | 24.26 | 1.1K |
| 11:11 | 24.00 | 24.03 | 24.00 | 24.03 | 1.0K |
| 11:12 | 23.96 | 23.96 | 23.96 | 23.96 | 1.6K |
| 11:15 | 23.94 | 24.02 | 23.86 | 24.02 | 1.8K |
| 11:16 | 24.05 | 24.11 | 24.05 | 24.11 | 6.0K |
| 11:18 | 24.10 | 24.10 | 24.10 | 24.10 | 0.4K |
| 11:20 | 23.38 | 23.51 | 23.38 | 23.51 | 4.1K |
| 11:21 | 23.51 | 23.51 | 23.51 | 23.51 | 1.7K |
| 11:23 | 23.80 | 24.11 | 23.80 | 24.11 | 9.6K |
| 11:26 | 24.27 | 24.27 | 24.27 | 24.27 | 2.1K |
| 11:27 | 24.26 | 24.26 | 24.26 | 24.26 | 1.2K |
| 11:32 | 24.00 | 24.00 | 24.00 | 24.00 | 2.5K |
| 11:34 | 24.24 | 24.24 | 24.24 | 24.24 | 0.3K |
| 11:35 | 24.23 | 24.23 | 24.23 | 24.23 | 0.2K |
| 11:37 | 24.37 | 24.37 | 24.37 | 24.37 | 0.2K |
| 11:41 | 24.37 | 24.37 | 24.37 | 24.37 | 0.2K |
| 11:42 | 24.29 | 24.37 | 24.29 | 24.37 | 2.1K |
| 11:44 | 24.35 | 24.35 | 24.35 | 24.35 | 0.5K |
| 11:45 | 24.45 | 24.46 | 24.45 | 24.46 | 2.6K |
| 11:48 | 24.34 | 24.34 | 24.34 | 24.34 | 0.4K |
| 11:49 | 24.01 | 24.45 | 24.01 | 24.45 | 1.9K |
| 11:51 | 24.04 | 24.04 | 24.03 | 24.03 | 1.1K |
| 11:52 | 24.39 | 24.39 | 24.39 | 24.39 | 1.2K |
| 11:53 | 24.27 | 24.30 | 24.24 | 24.30 | 1.4K |
| 11:55 | 24.39 | 24.45 | 24.39 | 24.45 | 0.8K |
| 11:56 | 24.40 | 24.40 | 24.40 | 24.40 | 0.9K |
| 11:58 | 24.32 | 24.32 | 24.26 | 24.26 | 0.5K |
| 11:59 | 24.17 | 24.48 | 24.17 | 24.48 | 2.6K |
| 12:09 | 24.16 | 24.16 | 24.16 | 24.16 | 0.5K |
| 12:13 | 24.37 | 24.37 | 24.37 | 24.37 | 0.6K |
| 12:15 | 24.50 | 25.48 | 24.50 | 25.48 | 33.7K |
| 12:16 | 25.61 | 25.68 | 25.31 | 25.31 | 2.4K |
| 12:17 | 25.51 | 25.51 | 25.51 | 25.51 | 0.5K |
| 12:18 | 25.61 | 25.61 | 25.61 | 25.61 | 0.5K |
| 12:19 | 25.60 | 25.80 | 25.60 | 25.80 | 2.0K |
| 12:20 | 25.80 | 25.80 | 25.49 | 25.79 | 2.0K |
| 12:21 | 25.63 | 25.80 | 25.59 | 25.74 | 3.1K |
| 12:22 | 25.88 | 26.20 | 25.82 | 26.06 | 17.4K |
| 12:23 | 26.05 | 26.32 | 25.95 | 25.95 | 2.8K |
| 12:24 | 25.95 | 25.95 | 25.71 | 25.71 | 1.9K |
| 12:25 | 25.95 | 26.08 | 25.95 | 26.08 | 2.8K |
| 12:26 | 25.96 | 25.96 | 25.96 | 25.96 | 1.3K |
| 12:27 | 25.96 | 25.96 | 25.95 | 25.95 | 0.6K |
| 12:28 | 25.88 | 25.88 | 25.77 | 25.77 | 0.4K |
| 12:29 | 25.78 | 25.79 | 25.78 | 25.79 | 1.2K |
| 12:30 | 25.90 | 26.00 | 25.90 | 25.90 | 1.2K |
| 12:32 | 25.94 | 25.94 | 25.94 | 25.94 | 0.6K |
| 12:33 | 25.91 | 25.91 | 25.91 | 25.91 | 0.1K |
| 12:34 | 26.10 | 26.20 | 26.10 | 26.20 | 4.4K |
| 12:35 | 26.50 | 27.00 | 26.29 | 27.00 | 17.9K |
| 12:36 | 26.61 | 27.05 | 26.43 | 27.05 | 25.3K |
| 12:37 | 26.97 | 27.39 | 26.97 | 27.26 | 12.2K |
| 12:38 | 27.43 | 28.39 | 27.43 | 28.39 | 32.1K |
| 12:39 | 28.61 | 28.62 | 27.90 | 28.01 | 17.5K |
| 12:40 | 28.44 | 28.44 | 28.00 | 28.28 | 13.6K |
| 12:41 | 28.30 | 28.39 | 27.61 | 27.82 | 7.5K |
| 12:42 | 27.61 | 27.61 | 26.07 | 26.97 | 27.5K |
| 12:43 | 26.45 | 27.04 | 26.45 | 26.83 | 2.4K |
| 12:44 | 27.77 | 27.77 | 27.11 | 27.59 | 3.3K |
| 12:45 | 27.00 | 27.04 | 27.00 | 27.04 | 5.0K |
| 12:46 | 27.00 | 27.38 | 27.00 | 27.38 | 6.5K |
| 12:47 | 27.42 | 27.47 | 27.42 | 27.47 | 1.1K |
| 12:48 | 27.20 | 27.20 | 27.00 | 27.00 | 1.2K |
| 12:49 | 27.20 | 27.38 | 27.06 | 27.38 | 1.4K |
| 12:50 | 27.04 | 27.04 | 26.81 | 27.01 | 2.5K |
| 12:51 | 27.39 | 27.39 | 26.81 | 26.83 | 2.6K |
| 12:52 | 26.83 | 26.83 | 26.81 | 26.81 | 0.8K |
| 12:53 | 26.51 | 26.51 | 26.51 | 26.51 | 1.0K |
| 12:54 | 26.52 | 26.52 | 26.50 | 26.51 | 3.0K |
| 12:55 | 26.74 | 26.96 | 26.51 | 26.74 | 1.4K |
| 12:57 | 26.75 | 26.75 | 26.74 | 26.74 | 0.6K |
| 12:58 | 26.74 | 26.74 | 26.50 | 26.50 | 1.6K |
| 12:59 | 26.20 | 26.29 | 26.11 | 26.11 | 3.5K |
| 13:00 | 26.47 | 26.47 | 26.10 | 26.10 | 1.1K |
| 13:01 | 26.15 | 26.15 | 25.65 | 25.65 | 5.0K |
| 13:02 | 25.86 | 25.86 | 25.86 | 25.86 | 3.6K |
| 13:04 | 25.70 | 25.99 | 25.62 | 25.99 | 7.9K |
| 13:05 | 25.77 | 25.77 | 25.77 | 25.77 | 0.4K |
| 13:06 | 25.99 | 25.99 | 25.99 | 25.99 | 0.3K |
| 13:07 | 25.97 | 25.97 | 25.97 | 25.97 | 0.4K |
| 13:10 | 25.81 | 25.81 | 25.81 | 25.81 | 0.2K |
| 13:11 | 25.81 | 25.97 | 25.81 | 25.97 | 0.9K |
| 13:12 | 26.52 | 26.52 | 26.52 | 26.52 | 0.9K |
| 13:13 | 26.84 | 26.84 | 26.84 | 26.84 | 0.2K |
| 13:14 | 26.46 | 26.60 | 26.46 | 26.55 | 0.6K |
| 13:15 | 26.55 | 26.55 | 26.55 | 26.55 | 0.3K |
| 13:16 | 26.83 | 26.83 | 26.83 | 26.83 | 0.6K |
| 13:17 | 26.55 | 26.55 | 26.55 | 26.55 | 1.3K |
| 13:19 | 26.07 | 26.07 | 26.07 | 26.07 | 1.5K |
| 13:20 | 26.07 | 26.21 | 26.07 | 26.21 | 1.1K |
| 13:21 | 26.00 | 26.20 | 26.00 | 26.20 | 0.7K |
| 13:22 | 26.02 | 26.02 | 26.02 | 26.02 | 1.6K |
| 13:25 | 26.16 | 26.16 | 26.00 | 26.00 | 4.0K |
| 13:27 | 25.80 | 25.81 | 25.80 | 25.81 | 4.8K |
| 13:30 | 26.03 | 26.03 | 26.03 | 26.03 | 0.5K |
| 13:35 | 26.03 | 26.03 | 26.03 | 26.03 | 2.0K |
| 13:36 | 26.00 | 26.03 | 26.00 | 26.03 | 0.7K |
| 13:39 | 26.03 | 26.03 | 26.03 | 26.03 | 0.1K |
| 13:40 | 26.25 | 26.25 | 26.25 | 26.25 | 0.6K |
| 13:41 | 26.25 | 26.25 | 26.25 | 26.25 | 1.0K |
| 13:42 | 26.17 | 26.17 | 26.17 | 26.17 | 0.2K |
| 13:43 | 26.25 | 26.25 | 26.25 | 26.25 | 3.0K |
| 13:45 | 26.37 | 26.37 | 26.37 | 26.37 | 0.7K |
| 13:46 | 26.37 | 26.37 | 26.37 | 26.37 | 0.6K |
| 13:48 | 26.38 | 26.38 | 26.38 | 26.38 | 0.7K |
| 13:50 | 26.70 | 26.70 | 26.64 | 26.64 | 1.8K |
| 13:51 | 26.64 | 26.64 | 26.64 | 26.64 | 0.5K |
| 13:54 | 26.44 | 26.44 | 26.44 | 26.44 | 0.2K |
| 13:55 | 26.51 | 26.51 | 26.35 | 26.35 | 2.0K |
| 13:59 | 26.34 | 26.34 | 26.34 | 26.34 | 0.5K |
| 14:01 | 26.06 | 26.06 | 26.06 | 26.06 | 0.8K |
| 14:06 | 26.20 | 26.20 | 26.10 | 26.10 | 0.2K |
| 14:07 | 26.10 | 26.47 | 26.10 | 26.14 | 0.9K |
| 14:12 | 26.14 | 26.14 | 26.14 | 26.14 | 0.3K |
| 14:14 | 26.06 | 26.06 | 26.06 | 26.06 | 1.4K |
| 14:15 | 26.09 | 26.36 | 26.09 | 26.36 | 1.4K |
| 14:21 | 26.36 | 26.36 | 26.36 | 26.36 | 1.2K |
| 14:25 | 26.21 | 26.21 | 26.21 | 26.21 | 0.5K |
| 14:26 | 26.05 | 26.05 | 26.05 | 26.05 | 3.7K |
| 14:30 | 25.66 | 25.66 | 25.60 | 25.60 | 2.5K |
| 14:31 | 25.60 | 25.60 | 25.38 | 25.38 | 2.7K |
| 14:32 | 25.51 | 25.51 | 25.51 | 25.51 | 0.6K |
| 14:35 | 25.51 | 25.51 | 25.51 | 25.51 | 2.0K |
| 14:36 | 25.85 | 25.95 | 25.85 | 25.95 | 5.4K |
| 14:37 | 26.49 | 26.49 | 26.49 | 26.49 | 1.4K |
| 14:49 | 25.96 | 25.96 | 25.96 | 25.96 | 0.3K |
| 14:50 | 25.99 | 25.99 | 25.60 | 25.60 | 2.7K |
| 14:51 | 25.60 | 25.79 | 25.59 | 25.79 | 1.6K |
| 14:52 | 25.68 | 25.68 | 25.68 | 25.68 | 0.2K |
| 14:54 | 25.56 | 25.60 | 25.56 | 25.60 | 0.3K |
| 14:56 | 25.80 | 25.80 | 25.80 | 25.80 | 0.8K |
| 14:59 | 25.95 | 25.95 | 25.77 | 25.77 | 0.9K |
| 15:00 | 26.15 | 26.15 | 26.15 | 26.15 | 1.3K |
| 15:02 | 26.44 | 26.44 | 26.44 | 26.44 | 0.3K |
| 15:03 | 26.36 | 26.47 | 26.36 | 26.47 | 4.0K |
| 15:06 | 26.05 | 26.25 | 26.05 | 26.25 | 0.9K |
| 15:08 | 25.73 | 25.73 | 25.73 | 25.73 | 0.3K |
| 15:09 | 25.73 | 25.73 | 25.73 | 25.73 | 0.4K |
| 15:12 | 26.45 | 26.45 | 26.45 | 26.45 | 1.7K |
| 15:13 | 26.32 | 26.78 | 26.32 | 26.78 | 8.9K |
| 15:14 | 26.88 | 26.88 | 26.88 | 26.88 | 1.3K |
| 15:15 | 26.69 | 26.80 | 26.69 | 26.80 | 5.5K |
| 15:20 | 26.70 | 26.70 | 26.70 | 26.70 | 0.3K |
| 15:21 | 26.70 | 26.70 | 26.61 | 26.61 | 3.2K |
| 15:23 | 26.60 | 26.60 | 26.60 | 26.60 | 0.4K |
| 15:24 | 26.60 | 26.60 | 26.60 | 26.60 | 1.5K |
| 15:26 | 26.47 | 26.47 | 26.47 | 26.47 | 1.2K |
| 15:27 | 26.25 | 26.25 | 26.09 | 26.11 | 6.3K |
| 15:28 | 26.40 | 26.40 | 26.40 | 26.40 | 0.5K |
| 15:29 | 26.60 | 26.60 | 26.60 | 26.60 | 2.1K |
| 15:30 | 26.50 | 26.60 | 26.50 | 26.60 | 0.8K |
| 15:31 | 26.60 | 26.60 | 26.60 | 26.60 | 0.4K |
| 15:33 | 26.59 | 26.59 | 26.59 | 26.59 | 0.5K |
| 15:34 | 26.54 | 26.54 | 26.53 | 26.53 | 1.5K |
| 15:36 | 26.49 | 26.61 | 26.49 | 26.61 | 1.3K |
| 15:37 | 26.70 | 26.70 | 26.60 | 26.60 | 3.5K |
| 15:38 | 26.57 | 26.57 | 26.57 | 26.57 | 0.5K |
| 15:39 | 26.55 | 26.56 | 26.55 | 26.55 | 0.7K |
| 15:40 | 26.58 | 26.58 | 26.58 | 26.58 | 0.4K |
| 15:44 | 26.80 | 26.80 | 26.80 | 26.80 | 1.4K |
| 15:47 | 26.85 | 26.88 | 26.85 | 26.88 | 2.0K |
| 15:48 | 26.90 | 27.48 | 26.90 | 27.48 | 9.6K |
| 15:49 | 27.32 | 27.32 | 27.32 | 27.32 | 1.2K |
| 15:50 | 27.31 | 27.73 | 27.31 | 27.73 | 8.4K |
| 15:52 | 27.48 | 27.48 | 27.11 | 27.20 | 3.6K |
| 15:53 | 27.40 | 27.40 | 27.19 | 27.19 | 2.1K |
| 15:55 | 27.18 | 27.18 | 27.18 | 27.18 | 1.7K |
| 15:56 | 26.92 | 26.95 | 26.92 | 26.95 | 0.5K |
| 15:57 | 26.84 | 26.84 | 26.84 | 26.84 | 1.8K |
| 15:58 | 27.16 | 27.16 | 27.16 | 27.16 | 3.0K |
| 15:59 | 27.15 | 27.20 | 26.52 | 26.52 | 16.7K |