18.05
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 20.83 | 20.95 | 20.57 | 20.72 | 13,017.8K |
| 09:35 | 20.72 | 20.95 | 20.67 | 20.68 | 7,668.5K |
| 09:40 | 20.66 | 20.73 | 20.55 | 20.72 | 10,097.2K |
| 09:45 | 20.72 | 20.83 | 20.69 | 20.81 | 4,603.3K |
| 09:50 | 20.83 | 20.87 | 20.72 | 20.82 | 3,657.5K |
| 09:55 | 20.81 | 20.88 | 20.80 | 20.87 | 3,280.9K |
| 10:00 | 20.87 | 20.87 | 20.82 | 20.85 | 3,005.5K |
| 10:05 | 20.85 | 20.93 | 20.82 | 20.86 | 4,760.1K |
| 10:10 | 20.87 | 20.91 | 20.81 | 20.84 | 3,063.6K |
| 10:15 | 20.84 | 20.91 | 20.80 | 20.81 | 2,415.8K |
| 10:20 | 20.81 | 20.93 | 20.78 | 20.93 | 3,235.2K |
| 10:25 | 20.94 | 20.95 | 20.86 | 20.89 | 2,311.7K |
| 10:30 | 20.89 | 20.89 | 20.81 | 20.82 | 1,295.3K |
| 10:35 | 20.82 | 20.86 | 20.81 | 20.85 | 1,597.4K |
| 10:40 | 20.85 | 20.87 | 20.84 | 20.87 | 1,349.6K |
| 10:45 | 20.85 | 20.87 | 20.81 | 20.81 | 1,538.6K |
| 10:50 | 20.81 | 21.20 | 20.80 | 21.12 | 10,635.0K |
| 10:55 | 21.12 | 21.15 | 21.00 | 21.06 | 3,966.0K |
| 11:00 | 21.05 | 21.06 | 20.96 | 21.01 | 1,656.9K |
| 11:05 | 21.00 | 21.03 | 20.98 | 21.00 | 1,029.9K |
| 11:10 | 21.00 | 21.00 | 20.92 | 20.92 | 1,064.6K |
| 11:15 | 20.95 | 20.99 | 20.93 | 20.99 | 1,079.6K |
| 11:20 | 20.99 | 21.01 | 20.94 | 20.99 | 1,327.4K |
| 11:25 | 21.00 | 21.08 | 20.99 | 21.06 | 1,884.5K |
| 11:30 | 21.06 | 21.06 | 21.06 | 21.06 | 2.9K |
| 13:00 | 21.08 | 21.20 | 21.07 | 21.20 | 5,978.2K |
| 13:05 | 21.20 | 21.37 | 21.20 | 21.21 | 8,479.3K |
| 13:10 | 21.23 | 21.28 | 21.21 | 21.24 | 2,432.2K |
| 13:15 | 21.23 | 21.23 | 21.16 | 21.18 | 2,420.8K |
| 13:20 | 21.17 | 21.17 | 21.08 | 21.14 | 2,207.0K |
| 13:25 | 21.14 | 21.16 | 21.07 | 21.07 | 1,676.4K |
| 13:30 | 21.07 | 21.14 | 21.07 | 21.11 | 1,751.7K |
| 13:35 | 21.11 | 21.12 | 21.07 | 21.09 | 1,305.5K |
| 13:40 | 21.08 | 21.09 | 21.01 | 21.01 | 1,629.4K |
| 13:45 | 21.00 | 21.04 | 20.93 | 21.04 | 2,496.8K |
| 13:50 | 21.04 | 21.05 | 20.98 | 21.05 | 1,221.4K |
| 13:55 | 21.04 | 21.09 | 21.01 | 21.03 | 1,113.3K |
| 14:00 | 21.02 | 21.08 | 21.00 | 21.07 | 1,335.4K |
| 14:05 | 21.07 | 21.07 | 21.01 | 21.01 | 1,334.1K |
| 14:10 | 21.01 | 21.07 | 21.01 | 21.05 | 1,248.4K |
| 14:15 | 21.05 | 21.06 | 21.03 | 21.04 | 1,013.5K |
| 14:20 | 21.04 | 21.12 | 21.04 | 21.11 | 2,092.9K |
| 14:25 | 21.11 | 21.11 | 21.05 | 21.07 | 1,586.0K |
| 14:30 | 21.08 | 21.08 | 21.06 | 21.07 | 1,747.0K |
| 14:35 | 21.06 | 21.10 | 21.06 | 21.06 | 2,497.6K |
| 14:40 | 21.06 | 21.07 | 21.00 | 21.02 | 3,610.9K |
| 14:45 | 21.01 | 21.04 | 21.00 | 21.03 | 3,169.7K |
| 14:50 | 21.03 | 21.03 | 20.97 | 20.98 | 4,356.1K |
| 14:55 | 20.98 | 20.98 | 20.97 | 20.97 | 2,345.4K |
| 15:40 | 20.97 | 20.97 | 20.97 | 20.97 | 1,374.4K |