18.05
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 17.07 | 17.07 | 16.72 | 16.99 | 33,301.1K |
| 09:35 | 17.01 | 17.01 | 16.77 | 16.89 | 12,880.1K |
| 09:40 | 16.89 | 16.91 | 16.75 | 16.75 | 6,291.5K |
| 09:45 | 16.76 | 16.85 | 16.76 | 16.79 | 5,252.9K |
| 09:50 | 16.79 | 17.25 | 16.78 | 17.11 | 13,012.3K |
| 09:55 | 17.13 | 17.45 | 17.12 | 17.39 | 17,505.2K |
| 10:00 | 17.35 | 17.35 | 17.11 | 17.12 | 8,022.9K |
| 10:05 | 17.12 | 17.26 | 17.12 | 17.26 | 3,426.5K |
| 10:10 | 17.22 | 17.23 | 17.02 | 17.04 | 3,632.1K |
| 10:15 | 17.04 | 17.12 | 17.00 | 17.00 | 3,050.3K |
| 10:20 | 17.00 | 17.00 | 16.90 | 16.91 | 3,285.4K |
| 10:25 | 16.91 | 16.99 | 16.90 | 16.96 | 2,248.2K |
| 10:30 | 16.97 | 16.97 | 16.85 | 16.85 | 1,899.4K |
| 10:35 | 16.85 | 16.93 | 16.84 | 16.89 | 1,588.3K |
| 10:40 | 16.89 | 16.90 | 16.85 | 16.88 | 1,142.7K |
| 10:45 | 16.87 | 16.88 | 16.77 | 16.80 | 2,300.6K |
| 10:50 | 16.80 | 16.80 | 16.73 | 16.79 | 2,367.8K |
| 10:55 | 16.80 | 16.90 | 16.72 | 16.89 | 2,398.3K |
| 11:00 | 16.89 | 16.89 | 16.81 | 16.85 | 961.4K |
| 11:05 | 16.85 | 16.85 | 16.75 | 16.75 | 1,250.4K |
| 11:10 | 16.75 | 16.80 | 16.74 | 16.77 | 1,372.1K |
| 11:15 | 16.76 | 16.80 | 16.76 | 16.78 | 962.7K |
| 11:20 | 16.77 | 16.89 | 16.76 | 16.88 | 1,228.6K |
| 11:25 | 16.88 | 16.93 | 16.82 | 16.93 | 1,085.3K |
| 11:30 | 16.93 | 16.93 | 16.93 | 16.93 | 35.9K |
| 13:00 | 16.94 | 16.94 | 16.77 | 16.86 | 1,782.5K |
| 13:05 | 16.86 | 16.87 | 16.80 | 16.84 | 1,012.3K |
| 13:10 | 16.84 | 16.84 | 16.80 | 16.82 | 718.3K |
| 13:15 | 16.82 | 16.87 | 16.81 | 16.86 | 784.9K |
| 13:20 | 16.86 | 16.86 | 16.83 | 16.84 | 788.9K |
| 13:25 | 16.84 | 16.85 | 16.82 | 16.83 | 624.4K |
| 13:30 | 16.83 | 16.84 | 16.78 | 16.78 | 1,038.9K |
| 13:35 | 16.79 | 16.84 | 16.79 | 16.84 | 675.7K |
| 13:40 | 16.83 | 17.44 | 16.83 | 17.20 | 9,237.5K |
| 13:45 | 17.19 | 17.38 | 17.16 | 17.27 | 4,918.8K |
| 13:50 | 17.27 | 17.28 | 17.13 | 17.23 | 2,437.8K |
| 13:55 | 17.23 | 17.27 | 17.17 | 17.21 | 2,085.0K |
| 14:00 | 17.21 | 17.23 | 17.16 | 17.18 | 1,418.9K |
| 14:05 | 17.18 | 17.24 | 17.17 | 17.23 | 1,295.8K |
| 14:10 | 17.24 | 17.32 | 17.22 | 17.24 | 2,755.8K |
| 14:15 | 17.23 | 17.24 | 17.18 | 17.18 | 1,089.0K |
| 14:20 | 17.17 | 17.18 | 17.13 | 17.18 | 1,148.6K |
| 14:25 | 17.18 | 17.20 | 17.16 | 17.17 | 999.0K |
| 14:30 | 17.17 | 17.19 | 17.05 | 17.05 | 1,402.2K |
| 14:35 | 17.04 | 17.08 | 17.00 | 17.00 | 1,945.2K |
| 14:40 | 17.00 | 17.01 | 16.85 | 16.91 | 2,448.0K |
| 14:45 | 16.92 | 16.94 | 16.88 | 16.88 | 2,362.3K |
| 14:50 | 16.87 | 16.88 | 16.82 | 16.87 | 3,956.4K |
| 14:55 | 16.87 | 16.92 | 16.87 | 16.90 | 2,243.1K |
| 15:40 | 16.89 | 16.89 | 16.89 | 16.89 | 0.0K |