46.44
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 46.45 | 47.57 | 46.37 | 47.46 | 8,995.2K |
| 09:35 | 47.47 | 47.50 | 47.09 | 47.09 | 5,719.7K |
| 09:40 | 47.04 | 47.96 | 46.97 | 47.91 | 5,761.7K |
| 09:45 | 47.92 | 47.93 | 47.13 | 47.13 | 4,155.9K |
| 09:50 | 47.12 | 47.13 | 46.60 | 46.99 | 4,344.8K |
| 09:55 | 46.99 | 47.32 | 46.93 | 47.09 | 1,739.1K |
| 10:00 | 47.02 | 47.51 | 47.02 | 47.44 | 1,894.3K |
| 10:05 | 47.43 | 48.06 | 47.31 | 47.93 | 4,144.5K |
| 10:10 | 47.88 | 47.99 | 47.63 | 47.85 | 2,789.5K |
| 10:15 | 47.86 | 47.88 | 47.45 | 47.45 | 2,176.0K |
| 10:20 | 47.41 | 47.50 | 47.34 | 47.38 | 1,499.2K |
| 10:25 | 47.39 | 47.50 | 47.38 | 47.48 | 1,002.4K |
| 10:30 | 47.50 | 47.95 | 47.49 | 47.93 | 1,249.6K |
| 10:35 | 47.93 | 47.93 | 47.72 | 47.76 | 1,366.7K |
| 10:40 | 47.77 | 47.77 | 47.43 | 47.62 | 1,116.0K |
| 10:45 | 47.62 | 47.74 | 47.46 | 47.46 | 892.6K |
| 10:50 | 47.45 | 47.46 | 47.01 | 47.19 | 1,739.7K |
| 10:55 | 47.20 | 47.33 | 47.19 | 47.21 | 759.6K |
| 11:00 | 47.19 | 47.21 | 47.00 | 47.15 | 1,130.1K |
| 11:05 | 47.16 | 47.16 | 47.00 | 47.00 | 891.7K |
| 11:10 | 47.00 | 47.03 | 46.94 | 46.96 | 842.0K |
| 11:15 | 46.96 | 46.97 | 46.82 | 46.96 | 1,034.8K |
| 11:20 | 46.95 | 47.14 | 46.86 | 46.86 | 627.7K |
| 11:25 | 46.85 | 46.89 | 46.69 | 46.89 | 1,294.6K |
| 11:30 | 47.00 | 47.00 | 47.00 | 47.00 | 2.3K |
| 13:00 | 47.05 | 47.05 | 46.65 | 46.68 | 1,081.5K |
| 13:05 | 46.66 | 47.04 | 46.61 | 46.78 | 1,006.3K |
| 13:10 | 46.77 | 46.78 | 46.53 | 46.56 | 1,390.5K |
| 13:15 | 46.55 | 46.56 | 46.42 | 46.53 | 2,219.3K |
| 13:20 | 46.53 | 46.64 | 46.38 | 46.38 | 1,230.2K |
| 13:25 | 46.38 | 46.62 | 46.35 | 46.62 | 1,234.8K |
| 13:30 | 46.63 | 46.68 | 46.30 | 46.32 | 1,197.3K |
| 13:35 | 46.32 | 46.42 | 46.25 | 46.25 | 1,206.4K |
| 13:40 | 46.25 | 46.38 | 46.12 | 46.20 | 1,434.4K |
| 13:45 | 46.20 | 46.20 | 45.87 | 46.03 | 2,541.8K |
| 13:50 | 46.02 | 46.40 | 45.99 | 46.40 | 1,330.6K |
| 13:55 | 46.41 | 46.51 | 46.10 | 46.18 | 911.1K |
| 14:00 | 46.16 | 46.37 | 46.11 | 46.33 | 633.2K |
| 14:05 | 46.34 | 46.48 | 46.34 | 46.42 | 651.5K |
| 14:10 | 46.42 | 46.91 | 46.41 | 46.91 | 1,016.9K |
| 14:15 | 46.92 | 47.14 | 46.79 | 46.83 | 1,995.9K |
| 14:20 | 46.82 | 46.92 | 46.70 | 46.86 | 748.3K |
| 14:25 | 46.86 | 46.86 | 46.52 | 46.52 | 565.5K |
| 14:30 | 46.55 | 46.66 | 46.50 | 46.50 | 564.8K |
| 14:35 | 46.50 | 46.67 | 46.42 | 46.64 | 672.1K |
| 14:40 | 46.64 | 46.65 | 46.45 | 46.47 | 926.1K |
| 14:45 | 46.47 | 46.49 | 46.23 | 46.33 | 1,264.3K |
| 14:50 | 46.32 | 46.33 | 46.04 | 46.04 | 1,765.2K |
| 14:55 | 46.03 | 46.22 | 46.01 | 46.22 | 1,057.8K |
| 15:40 | 46.24 | 46.24 | 46.24 | 46.24 | 0.0K |