43.94
Last Update: 2025-09-30
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:30 | 48.49 | 50.40 | 48.03 | 49.71 | 372.5K |
09:35 | 49.90 | 50.17 | 49.43 | 49.74 | 190.9K |
09:40 | 49.78 | 49.90 | 49.23 | 49.33 | 120.9K |
09:45 | 49.31 | 49.33 | 49.00 | 49.00 | 77.4K |
09:50 | 48.96 | 49.20 | 48.82 | 49.02 | 103.9K |
09:55 | 49.02 | 49.15 | 48.68 | 48.80 | 100.0K |
10:00 | 48.50 | 48.73 | 48.10 | 48.45 | 245.1K |
10:05 | 48.40 | 48.57 | 48.10 | 48.16 | 82.7K |
10:10 | 48.13 | 48.26 | 47.91 | 47.95 | 65.0K |
10:15 | 47.98 | 48.14 | 47.98 | 48.14 | 37.8K |
10:20 | 48.10 | 48.37 | 48.03 | 48.30 | 49.5K |
10:25 | 48.40 | 48.54 | 48.07 | 48.20 | 46.0K |
10:30 | 48.18 | 48.29 | 48.15 | 48.16 | 23.3K |
10:35 | 48.16 | 48.49 | 48.16 | 48.47 | 19.3K |
10:40 | 48.46 | 48.69 | 48.20 | 48.20 | 42.7K |
10:45 | 48.18 | 48.19 | 47.81 | 47.88 | 109.9K |
10:50 | 47.85 | 48.10 | 47.80 | 47.98 | 70.9K |
10:55 | 48.00 | 48.05 | 47.95 | 47.97 | 25.5K |
11:00 | 47.96 | 47.97 | 47.82 | 47.82 | 26.3K |
11:05 | 47.82 | 47.84 | 47.78 | 47.79 | 24.7K |
11:10 | 47.78 | 47.85 | 47.63 | 47.85 | 42.3K |
11:15 | 48.08 | 48.08 | 47.81 | 48.05 | 41.3K |
11:20 | 48.04 | 48.05 | 47.80 | 47.81 | 11.8K |
11:25 | 47.78 | 47.89 | 47.69 | 47.75 | 16.9K |
13:00 | 47.75 | 47.82 | 47.61 | 47.67 | 43.7K |
13:05 | 47.65 | 47.80 | 47.58 | 47.80 | 28.1K |
13:10 | 47.80 | 47.80 | 47.67 | 47.71 | 6.5K |
13:15 | 47.68 | 47.72 | 47.60 | 47.62 | 18.5K |
13:20 | 47.63 | 47.63 | 47.43 | 47.44 | 30.8K |
13:25 | 47.44 | 47.44 | 47.31 | 47.39 | 33.7K |
13:30 | 47.34 | 47.72 | 47.34 | 47.48 | 28.1K |
13:35 | 47.48 | 47.60 | 47.45 | 47.47 | 6.7K |
13:40 | 47.47 | 47.70 | 47.45 | 47.66 | 13.3K |
13:45 | 47.52 | 47.68 | 47.44 | 47.55 | 40.8K |
13:50 | 47.50 | 47.70 | 47.50 | 47.65 | 55.1K |
13:55 | 47.65 | 47.78 | 47.47 | 47.57 | 21.1K |
14:00 | 47.58 | 47.58 | 47.43 | 47.43 | 8.2K |
14:05 | 47.43 | 47.44 | 47.20 | 47.20 | 41.6K |
14:10 | 47.20 | 47.32 | 47.01 | 47.18 | 46.9K |
14:15 | 47.23 | 47.27 | 47.13 | 47.22 | 26.3K |
14:20 | 47.21 | 47.38 | 47.11 | 47.13 | 80.8K |
14:25 | 47.25 | 47.29 | 47.05 | 47.10 | 34.9K |
14:30 | 47.09 | 47.23 | 47.00 | 47.04 | 37.6K |
14:35 | 47.04 | 47.09 | 46.86 | 47.01 | 44.4K |
14:40 | 47.03 | 47.03 | 46.82 | 46.86 | 42.8K |
14:45 | 46.92 | 47.06 | 46.88 | 47.05 | 42.2K |
14:50 | 47.04 | 47.20 | 47.04 | 47.11 | 51.9K |
14:55 | 47.11 | 47.20 | 47.02 | 47.02 | 42.7K |