28.05
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:15 | 31.60 | 31.73 | 31.31 | 31.51 | 1,586.9K |
| 09:20 | 31.51 | 31.51 | 30.94 | 30.94 | 494.7K |
| 09:25 | 30.94 | 31.11 | 30.90 | 30.90 | 603.8K |
| 09:30 | 30.90 | 30.98 | 30.76 | 30.85 | 488.9K |
| 09:35 | 30.85 | 30.90 | 30.80 | 30.85 | 233.6K |
| 09:40 | 30.85 | 31.00 | 30.65 | 30.70 | 330.1K |
| 09:45 | 30.70 | 30.80 | 30.65 | 30.71 | 249.6K |
| 09:50 | 30.75 | 30.80 | 30.66 | 30.75 | 104.7K |
| 09:55 | 30.75 | 30.79 | 30.65 | 30.65 | 220.1K |
| 10:00 | 30.65 | 30.65 | 30.19 | 30.25 | 757.9K |
| 10:05 | 30.25 | 30.40 | 30.20 | 30.35 | 287.0K |
| 10:10 | 30.38 | 30.38 | 30.20 | 30.20 | 208.3K |
| 10:15 | 30.21 | 30.21 | 29.82 | 30.17 | 518.2K |
| 10:20 | 30.19 | 30.40 | 30.00 | 30.09 | 491.1K |
| 10:25 | 30.08 | 30.08 | 29.90 | 30.00 | 352.7K |
| 10:30 | 30.00 | 30.00 | 29.87 | 29.95 | 200.3K |
| 10:35 | 29.91 | 29.95 | 29.90 | 29.95 | 45.4K |
| 10:40 | 29.98 | 30.10 | 29.92 | 30.10 | 201.6K |
| 10:45 | 30.10 | 30.15 | 30.00 | 30.15 | 142.8K |
| 10:50 | 30.12 | 30.12 | 30.03 | 30.05 | 59.4K |
| 10:55 | 30.05 | 30.10 | 30.00 | 30.09 | 150.4K |
| 11:00 | 30.03 | 30.10 | 30.00 | 30.10 | 158.1K |
| 11:05 | 30.09 | 30.19 | 30.00 | 30.19 | 119.4K |
| 11:10 | 30.20 | 30.49 | 30.05 | 30.25 | 394.6K |
| 11:15 | 30.20 | 30.40 | 30.05 | 30.28 | 163.5K |
| 11:20 | 30.27 | 30.38 | 30.21 | 30.30 | 176.6K |
| 11:25 | 30.25 | 30.25 | 30.01 | 30.19 | 107.5K |
| 11:30 | 30.10 | 30.20 | 30.08 | 30.18 | 53.5K |
| 11:35 | 30.18 | 30.28 | 30.15 | 30.19 | 11.3K |
| 11:40 | 30.27 | 30.27 | 30.15 | 30.15 | 31.0K |
| 11:45 | 30.15 | 30.20 | 30.15 | 30.20 | 51.3K |
| 11:50 | 30.15 | 30.26 | 30.15 | 30.16 | 25.2K |
| 11:55 | 30.16 | 30.18 | 30.03 | 30.10 | 122.4K |
| 14:30 | 30.01 | 30.25 | 30.01 | 30.25 | 122.9K |
| 14:35 | 30.13 | 30.22 | 30.10 | 30.12 | 205.3K |
| 14:40 | 30.04 | 30.19 | 30.02 | 30.11 | 74.5K |
| 14:45 | 30.03 | 30.15 | 30.03 | 30.14 | 71.6K |
| 14:50 | 30.06 | 30.12 | 30.01 | 30.10 | 238.5K |
| 14:55 | 30.10 | 30.15 | 30.05 | 30.15 | 119.6K |
| 15:00 | 30.15 | 30.20 | 30.08 | 30.20 | 87.6K |
| 15:05 | 30.20 | 30.25 | 30.15 | 30.20 | 78.2K |
| 15:10 | 30.18 | 30.30 | 30.18 | 30.26 | 107.0K |
| 15:15 | 30.25 | 30.40 | 30.22 | 30.30 | 46.5K |
| 15:20 | 30.25 | 30.29 | 30.21 | 30.22 | 27.3K |
| 15:25 | 30.28 | 30.28 | 30.10 | 30.10 | 62.4K |
| 15:30 | 30.10 | 30.25 | 30.10 | 30.25 | 45.9K |
| 15:35 | 30.25 | 30.25 | 30.13 | 30.15 | 18.9K |
| 15:40 | 30.13 | 30.20 | 30.12 | 30.20 | 14.6K |
| 15:45 | 30.23 | 30.25 | 30.20 | 30.24 | 41.9K |
| 15:50 | 30.20 | 30.30 | 30.15 | 30.25 | 105.9K |
| 15:55 | 30.25 | 30.28 | 30.24 | 30.25 | 20.0K |
| 16:00 | 30.25 | 30.65 | 30.25 | 30.61 | 287.5K |
| 16:05 | 30.65 | 31.00 | 30.65 | 30.80 | 1,553.3K |
| 16:10 | 30.80 | 30.82 | 30.50 | 30.52 | 478.2K |
| 16:15 | 30.53 | 30.65 | 30.50 | 30.55 | 500.2K |
| 16:20 | 30.50 | 30.50 | 30.35 | 30.40 | 260.4K |
| 16:25 | 30.40 | 30.71 | 30.27 | 30.71 | 197.3K |