51.26
Last Update: 2025-09-30
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:30 | 45.60 | 46.08 | 45.10 | 45.37 | 105.7K |
09:35 | 45.36 | 46.07 | 45.35 | 45.86 | 46.9K |
09:40 | 45.86 | 46.04 | 45.77 | 45.79 | 15.3K |
09:45 | 45.80 | 45.91 | 45.80 | 45.89 | 9.0K |
09:50 | 45.94 | 45.94 | 45.86 | 45.86 | 12.6K |
09:55 | 45.88 | 45.88 | 45.60 | 45.62 | 26.2K |
10:00 | 45.70 | 45.79 | 45.60 | 45.64 | 22.9K |
10:05 | 45.60 | 45.64 | 45.45 | 45.46 | 26.6K |
10:10 | 45.50 | 45.56 | 45.46 | 45.56 | 19.1K |
10:15 | 45.61 | 45.64 | 45.47 | 45.50 | 26.9K |
10:20 | 45.47 | 45.49 | 45.37 | 45.41 | 43.5K |
10:25 | 45.40 | 45.50 | 45.40 | 45.50 | 12.6K |
10:30 | 45.50 | 45.60 | 45.50 | 45.52 | 12.0K |
10:35 | 45.52 | 45.64 | 45.51 | 45.54 | 7.4K |
10:40 | 45.54 | 45.69 | 45.54 | 45.69 | 7.0K |
10:45 | 45.73 | 45.87 | 45.71 | 45.83 | 21.0K |
10:50 | 45.83 | 45.96 | 45.83 | 45.86 | 6.8K |
10:55 | 45.90 | 45.96 | 45.78 | 45.78 | 9.1K |
11:00 | 45.80 | 45.80 | 45.72 | 45.73 | 5.6K |
11:05 | 45.75 | 45.79 | 45.75 | 45.79 | 1.0K |
11:10 | 45.77 | 45.78 | 45.62 | 45.65 | 12.0K |
11:15 | 45.64 | 45.68 | 45.61 | 45.68 | 13.0K |
11:20 | 45.70 | 45.75 | 45.65 | 45.70 | 9.8K |
11:25 | 45.69 | 45.77 | 45.63 | 45.65 | 14.0K |
13:00 | 45.73 | 46.08 | 45.65 | 45.93 | 20.8K |
13:05 | 45.92 | 46.08 | 45.91 | 46.08 | 6.8K |
13:10 | 45.98 | 46.09 | 45.98 | 46.02 | 13.6K |
13:15 | 46.00 | 46.03 | 45.98 | 45.98 | 8.3K |
13:20 | 45.95 | 45.98 | 45.91 | 45.98 | 7.8K |
13:25 | 45.98 | 46.04 | 45.93 | 46.01 | 5.6K |
13:30 | 46.01 | 46.01 | 45.83 | 45.83 | 6.4K |
13:35 | 45.83 | 45.97 | 45.80 | 45.84 | 23.0K |
13:40 | 45.90 | 45.94 | 45.90 | 45.93 | 3.6K |
13:45 | 45.95 | 46.00 | 45.95 | 45.98 | 4.0K |
13:50 | 45.99 | 46.09 | 45.98 | 46.00 | 11.9K |
13:55 | 46.00 | 46.02 | 45.97 | 46.01 | 8.0K |
14:00 | 46.01 | 46.08 | 46.00 | 46.00 | 8.3K |
14:05 | 45.99 | 45.99 | 45.94 | 45.94 | 2.7K |
14:10 | 45.94 | 45.94 | 45.86 | 45.86 | 3.9K |
14:15 | 45.86 | 45.89 | 45.65 | 45.65 | 8.8K |
14:20 | 45.80 | 45.83 | 45.79 | 45.83 | 7.1K |
14:25 | 45.86 | 45.92 | 45.78 | 45.79 | 7.3K |
14:30 | 45.78 | 45.79 | 45.72 | 45.74 | 2.3K |
14:35 | 45.74 | 45.81 | 45.74 | 45.81 | 4.3K |
14:40 | 45.80 | 45.92 | 45.80 | 45.87 | 13.5K |
14:45 | 45.87 | 45.87 | 45.83 | 45.83 | 10.8K |
14:50 | 45.83 | 45.88 | 45.83 | 45.87 | 8.5K |
14:55 | 45.86 | 45.88 | 45.83 | 45.88 | 11.2K |
15:40 | 45.88 | 45.88 | 45.88 | 45.88 | 0.0K |