20.09
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 16.54 | 16.96 | 16.54 | 16.81 | 20,474.5K |
| 09:35 | 16.81 | 16.87 | 16.64 | 16.85 | 9,022.7K |
| 09:40 | 16.84 | 16.94 | 16.76 | 16.84 | 7,385.1K |
| 09:45 | 16.84 | 16.90 | 16.79 | 16.80 | 4,149.9K |
| 09:50 | 16.80 | 16.88 | 16.76 | 16.82 | 3,673.5K |
| 09:55 | 16.82 | 16.82 | 16.74 | 16.78 | 2,150.7K |
| 10:00 | 16.77 | 16.88 | 16.72 | 16.85 | 3,188.9K |
| 10:05 | 16.85 | 16.88 | 16.82 | 16.86 | 2,341.4K |
| 10:10 | 16.86 | 16.86 | 16.78 | 16.79 | 1,620.7K |
| 10:15 | 16.79 | 16.89 | 16.78 | 16.88 | 1,913.5K |
| 10:20 | 16.88 | 16.88 | 16.81 | 16.84 | 1,610.4K |
| 10:25 | 16.84 | 16.86 | 16.80 | 16.85 | 1,054.6K |
| 10:30 | 16.85 | 16.85 | 16.73 | 16.75 | 1,564.0K |
| 10:35 | 16.75 | 16.75 | 16.62 | 16.63 | 2,196.9K |
| 10:40 | 16.63 | 16.67 | 16.57 | 16.63 | 2,337.7K |
| 10:45 | 16.63 | 16.63 | 16.50 | 16.52 | 2,192.0K |
| 10:50 | 16.52 | 16.56 | 16.51 | 16.56 | 1,563.1K |
| 10:55 | 16.55 | 16.55 | 16.44 | 16.46 | 1,761.3K |
| 11:00 | 16.44 | 16.56 | 16.44 | 16.54 | 1,252.1K |
| 11:05 | 16.54 | 16.54 | 16.49 | 16.53 | 849.3K |
| 11:10 | 16.53 | 16.66 | 16.53 | 16.66 | 1,160.8K |
| 11:15 | 16.67 | 16.71 | 16.64 | 16.67 | 1,381.6K |
| 11:20 | 16.67 | 16.67 | 16.62 | 16.67 | 908.6K |
| 11:25 | 16.67 | 16.67 | 16.60 | 16.60 | 865.0K |
| 11:30 | 16.60 | 16.60 | 16.60 | 16.60 | 5.7K |
| 13:00 | 16.56 | 17.08 | 16.56 | 17.05 | 14,221.8K |
| 13:05 | 17.04 | 17.06 | 16.92 | 16.98 | 6,223.9K |
| 13:10 | 17.00 | 17.24 | 17.00 | 17.10 | 8,061.2K |
| 13:15 | 17.10 | 17.10 | 16.88 | 16.88 | 2,511.7K |
| 13:20 | 16.87 | 16.87 | 16.75 | 16.77 | 2,129.3K |
| 13:25 | 16.75 | 16.78 | 16.70 | 16.78 | 2,020.9K |
| 13:30 | 16.77 | 16.80 | 16.75 | 16.77 | 1,564.2K |
| 13:35 | 16.78 | 16.92 | 16.77 | 16.85 | 1,446.4K |
| 13:40 | 16.86 | 16.87 | 16.79 | 16.81 | 801.2K |
| 13:45 | 16.82 | 17.03 | 16.81 | 16.96 | 2,185.3K |
| 13:50 | 16.96 | 16.99 | 16.92 | 16.96 | 1,346.0K |
| 13:55 | 16.97 | 17.13 | 16.96 | 16.97 | 3,084.1K |
| 14:00 | 16.97 | 17.10 | 16.97 | 17.10 | 2,008.3K |
| 14:05 | 17.09 | 17.20 | 17.07 | 17.15 | 4,220.3K |
| 14:10 | 17.15 | 17.19 | 17.12 | 17.16 | 2,379.3K |
| 14:15 | 17.16 | 17.18 | 17.12 | 17.17 | 2,223.1K |
| 14:20 | 17.17 | 17.18 | 17.06 | 17.12 | 1,575.3K |
| 14:25 | 17.13 | 17.18 | 17.11 | 17.17 | 1,781.3K |
| 14:30 | 17.17 | 17.70 | 17.16 | 17.62 | 13,001.5K |
| 14:35 | 17.62 | 17.62 | 17.33 | 17.51 | 3,805.2K |
| 14:40 | 17.51 | 17.51 | 17.34 | 17.38 | 2,767.7K |
| 14:45 | 17.38 | 17.38 | 17.27 | 17.30 | 2,884.3K |
| 14:50 | 17.29 | 17.38 | 17.28 | 17.32 | 3,269.6K |
| 14:55 | 17.31 | 17.32 | 17.30 | 17.31 | 2,025.3K |
| 15:40 | 17.31 | 17.31 | 17.31 | 17.31 | 0.0K |