18.05
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 21.00 | 21.34 | 21.00 | 21.19 | 18,885.4K |
| 09:35 | 21.17 | 21.33 | 21.02 | 21.24 | 8,071.5K |
| 09:40 | 21.20 | 21.28 | 21.07 | 21.08 | 5,806.6K |
| 09:45 | 21.08 | 21.13 | 20.96 | 20.98 | 5,056.0K |
| 09:50 | 20.97 | 20.98 | 20.86 | 20.91 | 5,320.4K |
| 09:55 | 20.91 | 21.30 | 20.91 | 21.13 | 6,732.2K |
| 10:00 | 21.14 | 21.23 | 21.14 | 21.23 | 4,618.6K |
| 10:05 | 21.23 | 21.40 | 21.13 | 21.40 | 8,681.3K |
| 10:10 | 21.40 | 21.43 | 21.22 | 21.29 | 9,590.1K |
| 10:15 | 21.29 | 21.30 | 21.18 | 21.21 | 3,912.7K |
| 10:20 | 21.19 | 21.21 | 21.12 | 21.19 | 2,395.7K |
| 10:25 | 21.19 | 21.33 | 21.17 | 21.28 | 4,208.2K |
| 10:30 | 21.28 | 21.28 | 21.21 | 21.24 | 2,324.6K |
| 10:35 | 21.24 | 21.24 | 21.14 | 21.20 | 3,217.9K |
| 10:40 | 21.20 | 21.29 | 21.18 | 21.25 | 2,960.5K |
| 10:45 | 21.25 | 21.25 | 21.16 | 21.16 | 1,866.4K |
| 10:50 | 21.15 | 21.17 | 21.04 | 21.17 | 2,892.5K |
| 10:55 | 21.16 | 21.24 | 21.10 | 21.19 | 1,575.0K |
| 11:00 | 21.19 | 21.21 | 21.13 | 21.15 | 1,411.5K |
| 11:05 | 21.16 | 21.16 | 21.10 | 21.13 | 1,291.9K |
| 11:10 | 21.12 | 21.18 | 21.02 | 21.02 | 2,309.1K |
| 11:15 | 21.03 | 21.03 | 20.90 | 20.95 | 3,367.7K |
| 11:20 | 20.95 | 21.04 | 20.91 | 21.04 | 1,864.6K |
| 11:25 | 21.03 | 21.09 | 21.00 | 21.09 | 1,241.7K |
| 11:30 | 21.10 | 21.10 | 21.10 | 21.10 | 13.1K |
| 13:00 | 21.11 | 21.11 | 20.88 | 20.91 | 3,344.7K |
| 13:05 | 20.91 | 20.94 | 20.80 | 20.83 | 3,360.2K |
| 13:10 | 20.83 | 20.90 | 20.80 | 20.83 | 2,621.5K |
| 13:15 | 20.83 | 20.91 | 20.82 | 20.86 | 1,711.0K |
| 13:20 | 20.86 | 21.07 | 20.85 | 21.07 | 1,678.9K |
| 13:25 | 21.07 | 21.07 | 20.88 | 20.89 | 1,953.4K |
| 13:30 | 20.90 | 20.90 | 20.71 | 20.76 | 3,498.5K |
| 13:35 | 20.76 | 20.80 | 20.69 | 20.74 | 3,336.4K |
| 13:40 | 20.74 | 20.78 | 20.68 | 20.75 | 1,841.6K |
| 13:45 | 20.76 | 20.82 | 20.75 | 20.80 | 1,204.4K |
| 13:50 | 20.80 | 20.95 | 20.80 | 20.95 | 1,258.9K |
| 13:55 | 20.94 | 20.99 | 20.88 | 20.91 | 1,561.0K |
| 14:00 | 20.92 | 20.97 | 20.86 | 20.86 | 940.9K |
| 14:05 | 20.85 | 21.00 | 20.84 | 21.00 | 1,505.3K |
| 14:10 | 21.00 | 21.08 | 20.98 | 21.04 | 2,268.6K |
| 14:15 | 21.04 | 21.23 | 21.03 | 21.21 | 4,173.6K |
| 14:20 | 21.22 | 21.24 | 21.17 | 21.19 | 3,892.5K |
| 14:25 | 21.19 | 21.19 | 21.13 | 21.18 | 2,246.8K |
| 14:30 | 21.17 | 21.21 | 21.07 | 21.07 | 2,513.1K |
| 14:35 | 21.07 | 21.16 | 21.05 | 21.15 | 2,168.5K |
| 14:40 | 21.16 | 21.16 | 21.09 | 21.12 | 2,242.4K |
| 14:45 | 21.12 | 21.18 | 21.12 | 21.16 | 3,825.4K |
| 14:50 | 21.16 | 21.20 | 21.15 | 21.20 | 6,304.3K |
| 14:55 | 21.19 | 21.20 | 21.18 | 21.19 | 3,462.2K |
| 15:40 | 21.20 | 21.20 | 21.20 | 21.20 | 1,538.8K |