9.18
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 14.12 | 14.74 | 13.98 | 14.60 | 72,413.3K |
| 09:35 | 14.60 | 15.27 | 14.48 | 14.95 | 18,800.7K |
| 09:40 | 14.92 | 14.95 | 14.51 | 14.80 | 9,359.2K |
| 09:45 | 14.81 | 15.03 | 14.63 | 14.90 | 5,361.2K |
| 09:50 | 14.80 | 14.92 | 14.70 | 14.70 | 4,377.0K |
| 09:55 | 14.70 | 15.10 | 14.61 | 15.09 | 6,613.2K |
| 10:00 | 15.09 | 15.18 | 14.92 | 15.01 | 7,649.7K |
| 10:05 | 15.00 | 15.10 | 14.91 | 14.93 | 3,401.3K |
| 10:10 | 14.92 | 15.49 | 14.80 | 15.49 | 6,219.4K |
| 10:15 | 15.49 | 15.49 | 15.07 | 15.09 | 7,219.3K |
| 10:20 | 15.09 | 15.52 | 15.09 | 15.40 | 11,066.3K |
| 10:25 | 15.40 | 15.80 | 15.35 | 15.65 | 9,149.0K |
| 10:30 | 15.64 | 15.68 | 15.30 | 15.37 | 7,734.1K |
| 10:35 | 15.35 | 15.35 | 15.00 | 15.13 | 6,691.7K |
| 10:40 | 15.13 | 15.25 | 15.03 | 15.17 | 3,754.7K |
| 10:45 | 15.17 | 15.17 | 15.08 | 15.09 | 1,279.3K |
| 10:50 | 15.07 | 15.14 | 14.90 | 14.90 | 2,893.4K |
| 10:55 | 14.90 | 15.00 | 14.89 | 14.89 | 2,651.8K |
| 11:00 | 14.89 | 15.07 | 14.81 | 15.07 | 2,833.7K |
| 11:05 | 15.07 | 15.14 | 14.93 | 14.98 | 1,507.0K |
| 11:10 | 14.98 | 14.99 | 14.60 | 14.62 | 3,075.5K |
| 11:15 | 14.68 | 14.89 | 14.68 | 14.78 | 2,911.9K |
| 11:20 | 14.81 | 14.88 | 14.77 | 14.80 | 1,853.0K |
| 11:25 | 14.78 | 14.83 | 14.67 | 14.83 | 2,608.5K |
| 11:30 | 14.82 | 14.82 | 14.82 | 14.82 | 14.5K |
| 13:00 | 14.82 | 14.88 | 14.66 | 14.73 | 2,329.3K |
| 13:05 | 14.73 | 14.89 | 14.70 | 14.75 | 1,845.9K |
| 13:10 | 14.78 | 14.82 | 14.70 | 14.73 | 1,735.9K |
| 13:15 | 14.72 | 14.84 | 14.60 | 14.79 | 2,480.0K |
| 13:20 | 14.79 | 14.92 | 14.71 | 14.79 | 1,801.6K |
| 13:25 | 14.78 | 15.03 | 14.71 | 14.75 | 2,454.8K |
| 13:30 | 14.75 | 14.78 | 14.70 | 14.71 | 1,581.2K |
| 13:35 | 14.70 | 14.75 | 14.57 | 14.57 | 2,842.4K |
| 13:40 | 14.57 | 14.58 | 14.45 | 14.51 | 4,820.8K |
| 13:45 | 14.50 | 14.59 | 14.47 | 14.49 | 3,250.5K |
| 13:50 | 14.52 | 14.68 | 14.52 | 14.59 | 1,698.6K |
| 13:55 | 14.59 | 14.60 | 14.50 | 14.50 | 1,715.6K |
| 14:00 | 14.50 | 14.50 | 14.26 | 14.37 | 5,898.4K |
| 14:05 | 14.40 | 15.00 | 14.39 | 14.99 | 4,295.2K |
| 14:10 | 14.95 | 14.95 | 14.56 | 14.59 | 2,332.5K |
| 14:15 | 14.57 | 14.59 | 14.31 | 14.50 | 2,303.4K |
| 14:20 | 14.48 | 14.51 | 14.34 | 14.45 | 1,752.3K |
| 14:25 | 14.46 | 14.46 | 14.20 | 14.25 | 4,120.9K |
| 14:30 | 14.25 | 14.25 | 13.93 | 13.99 | 7,236.6K |
| 14:35 | 14.01 | 14.10 | 13.82 | 13.82 | 14,912.2K |
| 14:40 | 13.82 | 14.51 | 13.82 | 14.18 | 11,359.9K |
| 14:45 | 14.19 | 14.29 | 13.95 | 14.10 | 4,580.1K |
| 14:50 | 14.12 | 14.34 | 14.11 | 14.34 | 4,111.9K |
| 14:55 | 14.34 | 14.40 | 14.27 | 14.27 | 4,227.1K |
| 15:40 | 14.05 | 14.05 | 14.05 | 14.05 | 4,682.8K |