51.26
Last Update: 2025-09-30
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:30 | 45.87 | 46.01 | 45.50 | 45.76 | 33.4K |
09:35 | 45.63 | 45.77 | 45.59 | 45.62 | 22.5K |
09:40 | 45.73 | 45.83 | 45.63 | 45.77 | 10.3K |
09:45 | 45.77 | 45.96 | 45.72 | 45.87 | 16.4K |
09:50 | 45.91 | 45.91 | 45.76 | 45.76 | 7.9K |
09:55 | 45.76 | 45.80 | 45.60 | 45.61 | 13.0K |
10:00 | 45.68 | 45.68 | 45.50 | 45.64 | 31.9K |
10:05 | 45.53 | 45.53 | 45.47 | 45.50 | 12.5K |
10:10 | 45.50 | 45.60 | 45.50 | 45.59 | 8.6K |
10:15 | 45.59 | 45.64 | 45.54 | 45.55 | 9.1K |
10:20 | 45.62 | 45.80 | 45.55 | 45.78 | 12.9K |
10:25 | 45.78 | 45.95 | 45.78 | 45.95 | 10.1K |
10:30 | 45.95 | 46.16 | 45.93 | 45.98 | 40.4K |
10:35 | 45.98 | 45.99 | 45.86 | 45.99 | 11.4K |
10:40 | 45.98 | 46.13 | 45.90 | 45.98 | 11.5K |
10:45 | 45.88 | 45.94 | 45.88 | 45.91 | 2.9K |
10:50 | 45.94 | 45.95 | 45.89 | 45.89 | 2.6K |
10:55 | 45.89 | 45.95 | 45.86 | 45.95 | 13.6K |
11:00 | 45.96 | 46.09 | 45.96 | 46.06 | 6.9K |
11:05 | 46.01 | 46.01 | 45.91 | 45.91 | 12.6K |
11:10 | 45.94 | 45.99 | 45.94 | 45.96 | 4.5K |
11:15 | 45.94 | 46.09 | 45.94 | 46.07 | 5.8K |
11:20 | 46.07 | 46.54 | 46.02 | 46.52 | 92.2K |
11:25 | 46.43 | 46.68 | 46.43 | 46.58 | 30.3K |
13:00 | 46.58 | 46.97 | 46.54 | 46.87 | 53.1K |
13:05 | 46.87 | 47.09 | 46.80 | 47.09 | 61.1K |
13:10 | 47.09 | 47.09 | 46.79 | 46.86 | 19.0K |
13:15 | 46.79 | 46.79 | 46.60 | 46.60 | 10.4K |
13:20 | 46.69 | 46.98 | 46.69 | 46.98 | 13.0K |
13:25 | 46.98 | 46.98 | 46.84 | 46.93 | 13.5K |
13:30 | 46.94 | 47.05 | 46.89 | 47.05 | 30.5K |
13:35 | 47.05 | 47.33 | 46.90 | 47.13 | 52.2K |
13:40 | 47.12 | 47.21 | 46.94 | 47.20 | 14.1K |
13:45 | 47.20 | 47.21 | 46.89 | 46.89 | 31.0K |
13:50 | 46.84 | 46.96 | 46.61 | 46.77 | 16.9K |
13:55 | 46.77 | 46.88 | 46.76 | 46.81 | 2.8K |
14:00 | 46.80 | 46.81 | 46.77 | 46.77 | 2.0K |
14:05 | 46.81 | 46.87 | 46.81 | 46.85 | 6.5K |
14:10 | 46.83 | 46.95 | 46.82 | 46.95 | 2.8K |
14:15 | 46.94 | 46.94 | 46.83 | 46.83 | 12.4K |
14:20 | 46.84 | 46.88 | 46.83 | 46.85 | 4.4K |
14:25 | 46.84 | 46.84 | 46.73 | 46.80 | 19.2K |
14:30 | 46.81 | 46.88 | 46.81 | 46.88 | 18.1K |
14:35 | 46.88 | 46.91 | 46.86 | 46.90 | 3.6K |
14:40 | 46.86 | 46.86 | 46.69 | 46.78 | 7.2K |
14:45 | 46.80 | 46.98 | 46.80 | 46.95 | 31.9K |
14:50 | 46.98 | 47.23 | 46.95 | 47.21 | 32.7K |
14:55 | 47.23 | 47.25 | 47.10 | 47.18 | 31.7K |
15:40 | 47.19 | 47.19 | 47.19 | 47.19 | 0.0K |