18.05
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 21.26 | 21.36 | 20.88 | 21.30 | 36,098.6K |
| 09:35 | 21.29 | 21.38 | 21.06 | 21.23 | 14,263.6K |
| 09:40 | 21.25 | 21.39 | 21.18 | 21.39 | 11,346.5K |
| 09:45 | 21.40 | 21.41 | 21.29 | 21.32 | 10,492.7K |
| 09:50 | 21.31 | 21.43 | 21.17 | 21.42 | 8,604.1K |
| 09:55 | 21.38 | 21.38 | 21.23 | 21.24 | 5,603.3K |
| 10:00 | 21.24 | 21.24 | 21.12 | 21.16 | 5,247.6K |
| 10:05 | 21.15 | 21.15 | 21.06 | 21.09 | 5,466.4K |
| 10:10 | 21.10 | 21.16 | 20.93 | 20.93 | 12,052.1K |
| 10:15 | 20.93 | 21.00 | 20.93 | 20.99 | 7,660.5K |
| 10:20 | 20.99 | 21.01 | 20.94 | 21.00 | 5,349.0K |
| 10:25 | 21.00 | 21.10 | 20.97 | 21.09 | 5,074.0K |
| 10:30 | 21.04 | 21.14 | 21.02 | 21.05 | 3,986.8K |
| 10:35 | 21.04 | 21.15 | 21.03 | 21.03 | 2,744.3K |
| 10:40 | 21.03 | 21.08 | 20.98 | 21.01 | 3,655.0K |
| 10:45 | 21.01 | 21.22 | 21.01 | 21.16 | 4,234.0K |
| 10:50 | 21.13 | 21.29 | 21.06 | 21.17 | 6,169.0K |
| 10:55 | 21.17 | 21.28 | 21.15 | 21.23 | 3,614.9K |
| 11:00 | 21.22 | 21.22 | 21.12 | 21.13 | 2,705.9K |
| 11:05 | 21.13 | 21.16 | 21.10 | 21.16 | 2,351.1K |
| 11:10 | 21.16 | 21.23 | 21.15 | 21.18 | 2,220.3K |
| 11:15 | 21.18 | 21.23 | 21.17 | 21.19 | 2,048.0K |
| 11:20 | 21.19 | 21.20 | 21.13 | 21.15 | 1,816.6K |
| 11:25 | 21.15 | 21.21 | 21.12 | 21.20 | 2,243.8K |
| 11:30 | 21.19 | 21.19 | 21.19 | 21.19 | 0.9K |
| 13:00 | 21.20 | 21.26 | 21.20 | 21.22 | 3,229.0K |
| 13:05 | 21.22 | 21.22 | 21.06 | 21.08 | 3,543.3K |
| 13:10 | 21.09 | 21.10 | 20.98 | 21.02 | 3,764.8K |
| 13:15 | 21.03 | 21.15 | 21.02 | 21.14 | 2,164.8K |
| 13:20 | 21.17 | 21.27 | 21.12 | 21.19 | 3,012.8K |
| 13:25 | 21.19 | 21.59 | 21.17 | 21.59 | 9,266.1K |
| 13:30 | 21.60 | 21.64 | 21.35 | 21.37 | 19,306.7K |
| 13:35 | 21.37 | 21.40 | 21.20 | 21.30 | 3,773.9K |
| 13:40 | 21.30 | 21.31 | 21.21 | 21.21 | 2,687.9K |
| 13:45 | 21.21 | 21.21 | 21.13 | 21.19 | 2,460.4K |
| 13:50 | 21.18 | 21.23 | 21.17 | 21.18 | 1,812.1K |
| 13:55 | 21.18 | 21.20 | 21.15 | 21.19 | 1,745.9K |
| 14:00 | 21.18 | 21.20 | 21.04 | 21.09 | 4,140.0K |
| 14:05 | 21.09 | 21.23 | 21.08 | 21.16 | 2,687.9K |
| 14:10 | 21.16 | 21.19 | 21.15 | 21.17 | 1,501.2K |
| 14:15 | 21.18 | 21.20 | 21.14 | 21.14 | 1,713.5K |
| 14:20 | 21.15 | 21.19 | 21.12 | 21.17 | 1,415.3K |
| 14:25 | 21.18 | 21.18 | 21.09 | 21.10 | 2,416.0K |
| 14:30 | 21.10 | 21.11 | 20.89 | 20.89 | 7,341.0K |
| 14:35 | 20.89 | 21.03 | 20.89 | 20.99 | 4,219.4K |
| 14:40 | 20.99 | 20.99 | 20.91 | 20.95 | 3,553.9K |
| 14:45 | 20.95 | 20.95 | 20.83 | 20.84 | 7,365.1K |
| 14:50 | 20.83 | 20.98 | 20.83 | 20.93 | 7,909.5K |
| 14:55 | 20.92 | 20.92 | 20.86 | 20.86 | 3,956.2K |
| 15:40 | 20.87 | 20.87 | 20.87 | 20.87 | 0.0K |