Last Update: 2025-10-01
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:33 | 3.97 | 3.98 | 3.97 | 3.98 | 14.3K |
09:35 | 3.96 | 3.96 | 3.96 | 3.96 | 0.9K |
09:40 | 3.95 | 3.95 | 3.95 | 3.95 | 0.2K |
09:43 | 3.96 | 3.96 | 3.96 | 3.96 | 1.5K |
09:46 | 3.95 | 3.95 | 3.95 | 3.95 | 1.0K |
09:49 | 3.94 | 3.94 | 3.94 | 3.94 | 3.4K |
09:50 | 3.95 | 3.95 | 3.95 | 3.95 | 0.6K |
09:52 | 3.94 | 3.94 | 3.94 | 3.94 | 0.3K |
09:55 | 3.95 | 3.95 | 3.95 | 3.95 | 0.6K |
09:57 | 3.95 | 3.95 | 3.95 | 3.95 | 0.4K |
10:00 | 3.94 | 3.94 | 3.94 | 3.94 | 8.0K |
10:02 | 3.95 | 3.95 | 3.95 | 3.95 | 0.1K |
10:03 | 3.95 | 3.95 | 3.95 | 3.95 | 0.5K |
10:08 | 3.95 | 3.95 | 3.95 | 3.95 | 0.3K |
10:13 | 3.95 | 3.95 | 3.95 | 3.95 | 0.4K |
10:14 | 3.95 | 3.95 | 3.94 | 3.94 | 1.3K |
10:17 | 3.95 | 3.95 | 3.95 | 3.95 | 2.7K |
10:20 | 3.95 | 3.95 | 3.95 | 3.95 | 1.1K |
10:24 | 3.95 | 3.95 | 3.95 | 3.95 | 0.5K |
10:31 | 3.95 | 3.95 | 3.95 | 3.95 | 0.1K |
10:32 | 3.95 | 3.95 | 3.95 | 3.95 | 0.3K |
10:33 | 3.95 | 3.95 | 3.95 | 3.95 | 0.3K |
10:36 | 3.95 | 3.95 | 3.95 | 3.95 | 3.6K |
10:47 | 3.95 | 3.95 | 3.95 | 3.95 | 1.1K |
11:10 | 3.94 | 3.94 | 3.94 | 3.94 | 0.4K |
11:21 | 3.94 | 3.94 | 3.94 | 3.94 | 0.5K |
11:23 | 3.94 | 3.94 | 3.94 | 3.94 | 0.6K |
11:34 | 3.95 | 3.95 | 3.95 | 3.95 | 1.0K |
11:38 | 3.96 | 3.96 | 3.96 | 3.96 | 2.7K |
11:40 | 3.96 | 3.96 | 3.96 | 3.96 | 15.0K |
11:42 | 3.97 | 3.97 | 3.97 | 3.97 | 0.3K |
11:46 | 3.96 | 3.96 | 3.96 | 3.96 | 1.0K |
11:55 | 3.97 | 3.97 | 3.97 | 3.97 | 5.5K |
11:59 | 3.96 | 3.96 | 3.96 | 3.96 | 27.0K |
12:00 | 3.97 | 3.97 | 3.97 | 3.97 | 28.9K |
12:01 | 3.97 | 3.97 | 3.97 | 3.97 | 0.2K |
12:07 | 3.96 | 3.96 | 3.96 | 3.96 | 5.0K |
12:08 | 3.96 | 3.96 | 3.96 | 3.96 | 5.0K |
12:09 | 3.96 | 3.96 | 3.96 | 3.96 | 4.5K |
12:11 | 3.97 | 3.97 | 3.97 | 3.97 | 0.5K |
12:12 | 3.96 | 3.97 | 3.96 | 3.97 | 5.3K |
12:13 | 3.97 | 3.97 | 3.97 | 3.97 | 0.3K |
12:20 | 3.97 | 3.97 | 3.97 | 3.97 | 0.3K |
12:21 | 3.97 | 3.97 | 3.97 | 3.97 | 0.2K |
12:24 | 3.97 | 3.97 | 3.97 | 3.97 | 10.9K |
12:25 | 3.97 | 3.97 | 3.97 | 3.97 | 0.3K |
12:26 | 3.96 | 3.96 | 3.96 | 3.96 | 0.3K |
12:29 | 3.98 | 3.98 | 3.97 | 3.97 | 74.8K |
12:30 | 3.98 | 3.98 | 3.98 | 3.98 | 141.6K |
12:31 | 3.99 | 4.00 | 3.99 | 4.00 | 53.2K |
12:32 | 4.00 | 4.00 | 4.00 | 4.00 | 8.5K |
12:33 | 4.00 | 4.00 | 4.00 | 4.00 | 71.2K |
12:34 | 3.99 | 3.99 | 3.99 | 3.99 | 1.5K |
12:35 | 3.98 | 3.98 | 3.98 | 3.98 | 6.9K |
12:36 | 3.99 | 3.99 | 3.99 | 3.99 | 2.1K |
12:37 | 3.99 | 3.99 | 3.99 | 3.99 | 2.5K |
12:39 | 3.99 | 3.99 | 3.99 | 3.99 | 0.3K |
12:40 | 3.98 | 3.98 | 3.98 | 3.98 | 1.5K |
12:41 | 3.98 | 3.98 | 3.98 | 3.98 | 9.9K |
12:47 | 3.98 | 3.98 | 3.98 | 3.98 | 2.0K |
12:48 | 3.99 | 3.99 | 3.98 | 3.98 | 6.2K |
13:00 | 3.98 | 3.98 | 3.98 | 3.98 | 0.5K |
13:06 | 3.98 | 3.98 | 3.98 | 3.98 | 0.2K |
13:12 | 3.97 | 3.97 | 3.97 | 3.97 | 4.0K |
13:13 | 3.98 | 3.98 | 3.98 | 3.98 | 0.6K |
13:17 | 3.98 | 3.98 | 3.98 | 3.98 | 0.5K |
13:26 | 3.98 | 3.98 | 3.98 | 3.98 | 2.1K |
13:27 | 3.98 | 3.98 | 3.98 | 3.98 | 2.3K |
13:29 | 3.97 | 3.97 | 3.97 | 3.97 | 1.0K |
13:34 | 3.98 | 3.98 | 3.98 | 3.98 | 0.5K |
13:35 | 3.98 | 3.98 | 3.98 | 3.98 | 0.3K |
13:51 | 3.98 | 3.98 | 3.98 | 3.98 | 0.1K |
13:54 | 3.98 | 3.98 | 3.98 | 3.98 | 1.3K |
13:57 | 3.97 | 3.97 | 3.97 | 3.97 | 0.3K |
13:59 | 3.97 | 3.97 | 3.97 | 3.97 | 0.1K |
14:02 | 3.98 | 3.98 | 3.98 | 3.98 | 4.4K |
14:03 | 3.98 | 3.98 | 3.98 | 3.98 | 4.8K |
14:11 | 3.98 | 3.98 | 3.98 | 3.98 | 0.3K |
14:29 | 3.97 | 3.97 | 3.97 | 3.97 | 2.7K |
14:37 | 3.97 | 3.97 | 3.97 | 3.98 | 1.8K |
14:40 | 3.98 | 3.98 | 3.98 | 3.98 | 3.5K |
14:41 | 3.98 | 3.98 | 3.98 | 3.98 | 1.1K |
14:43 | 3.98 | 3.98 | 3.98 | 3.98 | 0.1K |
14:45 | 3.98 | 3.98 | 3.98 | 3.98 | 0.1K |
14:46 | 3.98 | 3.98 | 3.98 | 3.98 | 2.1K |
14:47 | 3.98 | 3.98 | 3.98 | 3.98 | 0.3K |
14:49 | 3.98 | 3.98 | 3.98 | 3.98 | 0.5K |
14:50 | 3.98 | 3.98 | 3.98 | 3.98 | 0.1K |
14:54 | 3.98 | 3.98 | 3.98 | 3.98 | 0.7K |
14:56 | 3.97 | 3.97 | 3.97 | 3.97 | 0.3K |
14:58 | 3.97 | 3.97 | 3.97 | 3.97 | 0.2K |
14:59 | 3.97 | 3.97 | 3.97 | 3.97 | 0.1K |
15:00 | 3.98 | 3.98 | 3.98 | 3.98 | 3.6K |
15:04 | 3.97 | 3.97 | 3.97 | 3.97 | 5.2K |
15:09 | 3.98 | 3.98 | 3.98 | 3.98 | 0.1K |
15:13 | 3.97 | 3.97 | 3.97 | 3.97 | 0.1K |
15:14 | 3.98 | 3.98 | 3.98 | 3.98 | 6.4K |
15:17 | 3.98 | 3.98 | 3.98 | 3.98 | 0.5K |
15:21 | 3.98 | 3.98 | 3.98 | 3.98 | 0.1K |
15:23 | 3.98 | 3.98 | 3.98 | 3.98 | 7.0K |
15:25 | 3.98 | 3.98 | 3.98 | 3.98 | 0.2K |
15:26 | 3.98 | 3.98 | 3.98 | 3.98 | 0.1K |
15:28 | 3.97 | 3.98 | 3.97 | 3.98 | 4.3K |
15:30 | 3.98 | 3.98 | 3.98 | 3.98 | 1.0K |
15:32 | 3.98 | 3.98 | 3.97 | 3.97 | 13.5K |
15:33 | 3.97 | 3.97 | 3.97 | 3.97 | 0.6K |
15:34 | 3.98 | 3.98 | 3.98 | 3.98 | 0.6K |
15:36 | 3.98 | 3.98 | 3.97 | 3.97 | 1.0K |
15:40 | 3.97 | 3.97 | 3.97 | 3.97 | 0.2K |
15:44 | 3.97 | 3.98 | 3.97 | 3.98 | 0.3K |
15:45 | 3.97 | 3.97 | 3.97 | 3.97 | 34.5K |
15:47 | 3.97 | 3.97 | 3.96 | 3.96 | 14.8K |
15:48 | 3.97 | 3.97 | 3.97 | 3.97 | 1.0K |
15:49 | 3.97 | 3.97 | 3.97 | 3.97 | 0.7K |
15:50 | 3.97 | 3.97 | 3.97 | 3.97 | 1.4K |
15:51 | 3.97 | 3.97 | 3.96 | 3.96 | 30.0K |
15:54 | 3.97 | 3.97 | 3.97 | 3.97 | 0.5K |
15:55 | 3.97 | 3.97 | 3.97 | 3.97 | 0.1K |
15:56 | 3.97 | 3.97 | 3.97 | 3.97 | 0.3K |
15:57 | 3.96 | 3.96 | 3.96 | 3.96 | 0.3K |
15:58 | 3.96 | 3.96 | 3.96 | 3.96 | 0.3K |
15:59 | 3.96 | 3.97 | 3.96 | 3.96 | 18.0K |