18.05
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 20.99 | 21.00 | 20.54 | 20.63 | 16,711.1K |
| 09:35 | 20.62 | 20.62 | 20.44 | 20.58 | 9,975.0K |
| 09:40 | 20.56 | 20.59 | 20.45 | 20.59 | 5,962.9K |
| 09:45 | 20.59 | 20.86 | 20.59 | 20.86 | 4,534.3K |
| 09:50 | 20.86 | 20.93 | 20.72 | 20.93 | 4,475.3K |
| 09:55 | 20.92 | 20.93 | 20.80 | 20.81 | 4,155.2K |
| 10:00 | 20.81 | 20.90 | 20.76 | 20.76 | 3,294.0K |
| 10:05 | 20.76 | 20.81 | 20.65 | 20.65 | 3,064.5K |
| 10:10 | 20.66 | 20.88 | 20.66 | 20.81 | 2,605.8K |
| 10:15 | 20.81 | 20.83 | 20.72 | 20.75 | 2,121.3K |
| 10:20 | 20.74 | 20.75 | 20.70 | 20.73 | 2,237.1K |
| 10:25 | 20.73 | 20.75 | 20.70 | 20.73 | 2,180.1K |
| 10:30 | 20.73 | 20.74 | 20.57 | 20.65 | 3,767.9K |
| 10:35 | 20.66 | 20.71 | 20.60 | 20.61 | 3,557.8K |
| 10:40 | 20.61 | 20.68 | 20.61 | 20.62 | 1,875.4K |
| 10:45 | 20.62 | 20.77 | 20.62 | 20.77 | 1,599.8K |
| 10:50 | 20.78 | 20.85 | 20.78 | 20.79 | 1,894.0K |
| 10:55 | 20.79 | 20.85 | 20.78 | 20.85 | 1,528.9K |
| 11:00 | 20.85 | 20.91 | 20.77 | 20.91 | 2,385.5K |
| 11:05 | 20.92 | 20.94 | 20.79 | 20.81 | 2,571.8K |
| 11:10 | 20.81 | 20.89 | 20.76 | 20.88 | 1,671.4K |
| 11:15 | 20.88 | 20.88 | 20.80 | 20.80 | 1,714.7K |
| 11:20 | 20.81 | 20.82 | 20.73 | 20.74 | 1,542.4K |
| 11:25 | 20.74 | 20.82 | 20.72 | 20.82 | 1,368.2K |
| 11:30 | 20.82 | 20.82 | 20.82 | 20.82 | 14.1K |
| 13:00 | 20.83 | 21.06 | 20.83 | 21.06 | 7,491.9K |
| 13:05 | 21.06 | 21.41 | 21.05 | 21.41 | 14,425.1K |
| 13:10 | 21.41 | 21.41 | 21.12 | 21.17 | 10,180.4K |
| 13:15 | 21.16 | 21.34 | 21.16 | 21.18 | 5,616.1K |
| 13:20 | 21.18 | 21.22 | 21.05 | 21.05 | 3,336.0K |
| 13:25 | 21.06 | 21.11 | 20.99 | 20.99 | 3,982.7K |
| 13:30 | 20.98 | 21.02 | 20.95 | 20.97 | 2,816.3K |
| 13:35 | 20.97 | 20.97 | 20.90 | 20.93 | 2,744.1K |
| 13:40 | 20.94 | 20.98 | 20.89 | 20.90 | 3,217.7K |
| 13:45 | 20.90 | 20.90 | 20.86 | 20.87 | 2,402.3K |
| 13:50 | 20.85 | 20.93 | 20.84 | 20.90 | 2,027.8K |
| 13:55 | 20.90 | 20.91 | 20.88 | 20.89 | 1,418.9K |
| 14:00 | 20.89 | 20.98 | 20.83 | 20.83 | 3,057.2K |
| 14:05 | 20.83 | 20.87 | 20.78 | 20.86 | 2,087.8K |
| 14:10 | 20.88 | 20.94 | 20.86 | 20.86 | 1,457.4K |
| 14:15 | 20.86 | 20.86 | 20.81 | 20.82 | 1,385.3K |
| 14:20 | 20.80 | 20.80 | 20.75 | 20.79 | 1,970.9K |
| 14:25 | 20.80 | 20.82 | 20.78 | 20.80 | 1,358.4K |
| 14:30 | 20.80 | 20.96 | 20.79 | 20.94 | 2,089.1K |
| 14:35 | 20.94 | 21.08 | 20.91 | 20.91 | 4,144.0K |
| 14:40 | 20.90 | 20.97 | 20.89 | 20.89 | 2,446.0K |
| 14:45 | 20.89 | 21.02 | 20.88 | 20.97 | 3,342.8K |
| 14:50 | 20.97 | 21.03 | 20.97 | 20.98 | 4,670.7K |
| 14:55 | 20.98 | 21.01 | 20.97 | 21.01 | 2,939.8K |
| 15:40 | 21.01 | 21.01 | 21.01 | 21.01 | 0.0K |