64.55
Last Update: 2025-10-03
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:30 | 41.84 | 41.84 | 41.68 | 41.68 | 17.7K |
09:31 | 41.74 | 41.88 | 41.74 | 41.88 | 3.7K |
09:32 | 42.01 | 42.10 | 42.01 | 42.07 | 5.7K |
09:33 | 42.12 | 42.30 | 42.12 | 42.30 | 3.4K |
09:34 | 42.43 | 42.43 | 42.43 | 42.43 | 0.6K |
09:35 | 42.33 | 42.40 | 42.33 | 42.40 | 2.3K |
09:37 | 42.55 | 42.55 | 42.55 | 42.55 | 3.3K |
09:39 | 42.50 | 42.50 | 42.50 | 42.50 | 0.7K |
09:40 | 42.62 | 42.62 | 42.62 | 42.62 | 0.2K |
09:41 | 42.63 | 42.67 | 42.63 | 42.67 | 1.6K |
09:42 | 42.56 | 42.56 | 42.56 | 42.56 | 0.5K |
09:44 | 42.11 | 42.11 | 42.11 | 42.11 | 1.1K |
09:45 | 42.01 | 42.04 | 42.01 | 42.04 | 0.4K |
09:46 | 42.06 | 42.06 | 42.06 | 42.06 | 0.7K |
09:48 | 42.39 | 42.46 | 42.39 | 42.46 | 2.1K |
09:49 | 42.38 | 42.38 | 42.38 | 42.38 | 0.9K |
09:50 | 42.42 | 42.42 | 42.42 | 42.42 | 0.3K |
09:51 | 42.42 | 42.42 | 42.42 | 42.42 | 2.6K |
09:56 | 42.50 | 42.50 | 42.50 | 42.50 | 0.3K |
09:57 | 42.53 | 42.54 | 42.53 | 42.54 | 1.1K |
10:01 | 42.58 | 42.58 | 42.58 | 42.58 | 0.5K |
10:02 | 42.60 | 42.72 | 42.60 | 42.72 | 1.3K |
10:03 | 42.87 | 42.87 | 42.77 | 42.77 | 0.8K |
10:04 | 42.78 | 42.78 | 42.78 | 42.78 | 0.5K |
10:06 | 42.76 | 42.76 | 42.68 | 42.68 | 1.0K |
10:07 | 42.54 | 42.61 | 42.54 | 42.61 | 1.5K |
10:11 | 43.00 | 43.00 | 42.97 | 42.97 | 0.5K |
10:12 | 42.94 | 42.96 | 42.94 | 42.96 | 0.7K |
10:13 | 42.89 | 42.89 | 42.89 | 42.89 | 0.7K |
10:17 | 43.11 | 43.11 | 43.11 | 43.11 | 0.2K |
10:18 | 43.30 | 43.30 | 43.30 | 43.30 | 1.6K |
10:21 | 43.29 | 43.41 | 43.29 | 43.41 | 0.7K |
10:24 | 43.63 | 43.63 | 43.63 | 43.63 | 0.4K |
10:26 | 43.56 | 43.56 | 43.56 | 43.56 | 1.4K |
10:27 | 43.47 | 43.47 | 43.47 | 43.47 | 1.8K |
10:29 | 43.91 | 43.91 | 43.91 | 43.91 | 0.9K |
10:30 | 43.81 | 43.83 | 43.81 | 43.83 | 4.1K |
10:35 | 44.11 | 44.11 | 44.11 | 44.11 | 0.6K |
10:37 | 44.32 | 44.32 | 44.32 | 44.32 | 0.6K |
10:38 | 44.38 | 44.38 | 44.38 | 44.38 | 1.0K |
10:39 | 44.28 | 44.28 | 44.28 | 44.28 | 1.1K |
10:40 | 44.15 | 44.15 | 44.15 | 44.15 | 1.0K |
10:41 | 44.03 | 44.03 | 44.00 | 44.00 | 3.0K |
10:42 | 43.89 | 43.89 | 43.89 | 43.89 | 0.5K |
10:43 | 43.67 | 43.67 | 43.67 | 43.67 | 0.3K |
10:45 | 44.02 | 44.07 | 44.02 | 44.07 | 2.2K |
10:46 | 43.97 | 43.97 | 43.97 | 43.97 | 0.2K |
10:48 | 43.78 | 43.78 | 43.78 | 43.78 | 0.5K |
10:49 | 43.89 | 43.89 | 43.89 | 43.89 | 1.5K |
10:50 | 43.97 | 43.97 | 43.87 | 43.87 | 1.0K |
10:52 | 43.94 | 43.94 | 43.94 | 43.94 | 0.2K |
10:55 | 44.22 | 44.27 | 44.22 | 44.27 | 3.5K |
11:01 | 44.41 | 44.41 | 44.41 | 44.41 | 0.9K |
11:03 | 44.51 | 44.51 | 44.51 | 44.51 | 0.4K |
11:05 | 44.78 | 44.78 | 44.78 | 44.78 | 0.1K |
11:06 | 44.81 | 44.81 | 44.81 | 44.81 | 1.7K |
11:08 | 44.82 | 44.82 | 44.82 | 44.82 | 0.9K |
11:09 | 44.94 | 44.94 | 44.75 | 44.75 | 3.8K |
11:11 | 44.68 | 44.68 | 44.68 | 44.68 | 0.6K |
11:12 | 44.70 | 44.75 | 44.70 | 44.73 | 1.8K |
11:13 | 44.91 | 44.91 | 44.91 | 44.91 | 2.3K |
11:18 | 44.74 | 44.74 | 44.74 | 44.74 | 0.1K |
11:19 | 44.76 | 44.76 | 44.76 | 44.76 | 0.2K |
11:20 | 44.75 | 44.75 | 44.75 | 44.75 | 0.3K |
11:21 | 44.93 | 44.93 | 44.93 | 44.93 | 0.3K |
11:24 | 44.94 | 44.94 | 44.94 | 44.94 | 0.8K |
11:25 | 44.97 | 44.97 | 44.97 | 44.97 | 0.3K |
11:26 | 44.62 | 44.62 | 44.62 | 44.62 | 0.3K |
11:28 | 44.50 | 44.50 | 44.50 | 44.50 | 3.3K |
11:29 | 44.51 | 44.51 | 44.51 | 44.51 | 1.2K |
11:32 | 44.06 | 44.06 | 44.06 | 44.06 | 0.5K |
11:33 | 44.06 | 44.06 | 44.06 | 44.06 | 0.4K |
11:34 | 44.25 | 44.25 | 44.25 | 44.25 | 0.4K |
11:37 | 44.43 | 44.43 | 44.43 | 44.43 | 2.4K |
11:39 | 44.41 | 44.41 | 44.41 | 44.41 | 0.5K |
11:43 | 44.30 | 44.30 | 44.30 | 44.30 | 4.9K |
11:55 | 44.06 | 44.06 | 44.03 | 44.03 | 0.6K |
11:59 | 44.33 | 44.33 | 44.28 | 44.28 | 0.9K |
12:03 | 44.42 | 44.42 | 44.42 | 44.42 | 1.3K |
12:04 | 44.46 | 44.46 | 44.46 | 44.46 | 0.3K |
12:05 | 44.49 | 44.49 | 44.49 | 44.49 | 0.3K |
12:09 | 44.68 | 44.68 | 44.68 | 44.68 | 2.7K |
12:25 | 44.53 | 44.53 | 44.53 | 44.53 | 0.1K |
12:26 | 44.54 | 44.54 | 44.50 | 44.50 | 3.7K |
12:32 | 44.63 | 44.63 | 44.63 | 44.63 | 0.5K |
12:35 | 44.65 | 44.65 | 44.65 | 44.65 | 1.1K |
12:36 | 44.69 | 44.69 | 44.69 | 44.69 | 0.5K |
12:39 | 44.88 | 44.88 | 44.88 | 44.88 | 0.1K |
12:40 | 44.89 | 44.89 | 44.89 | 44.89 | 0.7K |
12:47 | 44.88 | 44.88 | 44.88 | 44.88 | 0.2K |
12:49 | 44.78 | 44.78 | 44.78 | 44.78 | 0.8K |
12:54 | 44.81 | 44.81 | 44.81 | 44.81 | 1.7K |
13:03 | 44.37 | 44.37 | 44.35 | 44.35 | 0.4K |
13:04 | 44.31 | 44.31 | 44.31 | 44.31 | 1.4K |
13:05 | 44.36 | 44.36 | 44.36 | 44.35 | 0.5K |
13:07 | 44.33 | 44.33 | 44.28 | 44.28 | 1.6K |
13:08 | 44.32 | 44.32 | 44.30 | 44.30 | 1.2K |
13:10 | 44.45 | 44.45 | 44.45 | 44.45 | 0.1K |
13:12 | 44.35 | 44.35 | 44.35 | 44.35 | 0.3K |
13:14 | 44.55 | 44.55 | 44.55 | 44.55 | 1.2K |
13:15 | 44.46 | 44.46 | 44.46 | 44.46 | 2.2K |
13:17 | 44.30 | 44.30 | 44.30 | 44.30 | 2.0K |
13:29 | 44.79 | 44.79 | 44.79 | 44.79 | 2.5K |
13:32 | 44.83 | 44.83 | 44.83 | 44.83 | 3.8K |
13:41 | 45.22 | 45.22 | 45.22 | 45.22 | 3.0K |
13:43 | 45.20 | 45.20 | 45.20 | 45.20 | 1.0K |
13:45 | 45.18 | 45.20 | 45.18 | 45.20 | 1.1K |
13:46 | 45.14 | 45.14 | 45.14 | 45.14 | 1.2K |
13:47 | 45.17 | 45.17 | 45.17 | 45.16 | 2.4K |
13:49 | 45.52 | 45.52 | 45.52 | 45.52 | 0.1K |
13:51 | 45.44 | 45.44 | 45.44 | 45.44 | 1.1K |
13:53 | 45.73 | 45.73 | 45.62 | 45.62 | 5.1K |
13:55 | 45.71 | 45.71 | 45.71 | 45.71 | 0.4K |
13:56 | 45.66 | 45.66 | 45.66 | 45.66 | 0.7K |
14:00 | 45.85 | 45.85 | 45.85 | 45.85 | 0.6K |
14:02 | 45.67 | 45.67 | 45.67 | 45.67 | 0.8K |
14:03 | 45.48 | 45.48 | 45.48 | 45.48 | 2.0K |
14:07 | 46.13 | 46.13 | 46.13 | 46.13 | 2.8K |
14:08 | 46.43 | 46.43 | 46.43 | 46.43 | 1.5K |
14:09 | 46.42 | 46.42 | 46.42 | 46.42 | 1.9K |
14:12 | 45.74 | 45.74 | 45.64 | 45.64 | 1.3K |
14:16 | 46.01 | 46.01 | 46.01 | 46.01 | 0.5K |
14:17 | 46.08 | 46.08 | 46.01 | 46.01 | 1.3K |
14:18 | 45.98 | 45.98 | 45.98 | 45.98 | 0.4K |
14:19 | 46.07 | 46.07 | 46.07 | 46.07 | 0.8K |
14:22 | 46.26 | 46.26 | 46.09 | 46.09 | 1.1K |
14:24 | 46.00 | 46.00 | 46.00 | 46.00 | 21.1K |
14:29 | 46.06 | 46.06 | 46.06 | 46.06 | 0.2K |
14:36 | 46.41 | 46.41 | 46.41 | 46.41 | 0.3K |
14:38 | 46.51 | 46.51 | 46.51 | 46.51 | 0.7K |
14:42 | 46.42 | 46.42 | 46.42 | 46.42 | 0.7K |
14:44 | 46.27 | 46.27 | 46.27 | 46.27 | 3.5K |
14:48 | 46.49 | 46.49 | 46.49 | 46.49 | 0.1K |
14:49 | 46.34 | 46.34 | 46.34 | 46.34 | 0.3K |
14:54 | 46.15 | 46.15 | 46.14 | 46.14 | 1.8K |
14:55 | 46.26 | 46.26 | 46.26 | 46.26 | 1.1K |
14:57 | 46.18 | 46.18 | 46.15 | 46.15 | 6.0K |
14:58 | 46.14 | 46.14 | 46.14 | 46.14 | 1.0K |
14:59 | 46.16 | 46.16 | 46.16 | 46.16 | 0.2K |
15:00 | 46.28 | 46.28 | 46.28 | 46.28 | 4.2K |
15:01 | 46.48 | 46.48 | 46.48 | 46.48 | 0.8K |
15:02 | 46.30 | 46.30 | 46.30 | 46.30 | 1.0K |
15:03 | 46.49 | 46.49 | 46.49 | 46.49 | 1.6K |
15:09 | 46.59 | 46.73 | 46.59 | 46.73 | 2.4K |
15:11 | 46.94 | 46.94 | 46.94 | 46.94 | 1.0K |
15:12 | 46.96 | 46.96 | 46.96 | 46.96 | 1.0K |
15:14 | 47.18 | 47.18 | 47.18 | 47.18 | 0.7K |
15:23 | 46.82 | 46.92 | 46.82 | 46.92 | 3.2K |
15:31 | 46.62 | 46.62 | 46.62 | 46.62 | 0.9K |
15:32 | 46.70 | 46.70 | 46.70 | 46.70 | 0.3K |
15:40 | 46.91 | 46.91 | 46.91 | 46.91 | 0.6K |
15:46 | 46.83 | 46.90 | 46.83 | 46.90 | 0.7K |
15:48 | 47.01 | 47.07 | 47.01 | 47.07 | 0.3K |
15:49 | 47.04 | 47.04 | 47.04 | 47.04 | 2.1K |
15:50 | 47.12 | 47.12 | 47.12 | 47.12 | 0.3K |
15:51 | 47.23 | 47.23 | 47.23 | 47.23 | 1.2K |
15:55 | 46.99 | 46.99 | 46.79 | 46.79 | 2.2K |
15:56 | 46.73 | 46.73 | 46.73 | 46.73 | 0.4K |
15:57 | 46.72 | 46.72 | 46.70 | 46.70 | 1.3K |
15:59 | 46.68 | 46.98 | 46.68 | 46.85 | 26.6K |