3.27
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 10:00 | 4.04 | 4.04 | 4.01 | 4.04 | 48.9K |
| 10:05 | 4.04 | 4.06 | 4.03 | 4.05 | 52.9K |
| 10:10 | 4.05 | 4.05 | 3.99 | 4.00 | 129.0K |
| 10:15 | 3.99 | 4.02 | 3.97 | 4.01 | 151.5K |
| 10:20 | 4.01 | 4.01 | 3.99 | 3.99 | 90.1K |
| 10:25 | 3.99 | 4.01 | 3.98 | 4.00 | 70.0K |
| 10:30 | 4.00 | 4.00 | 3.98 | 3.98 | 56.9K |
| 10:35 | 3.98 | 4.00 | 3.97 | 3.99 | 111.3K |
| 10:40 | 3.99 | 3.99 | 3.97 | 3.98 | 25.0K |
| 10:45 | 3.98 | 3.99 | 3.97 | 3.98 | 102.0K |
| 10:50 | 3.99 | 4.03 | 3.99 | 4.00 | 103.8K |
| 10:55 | 4.02 | 4.02 | 4.00 | 4.02 | 57.2K |
| 11:00 | 4.02 | 4.02 | 4.00 | 4.02 | 51.8K |
| 11:05 | 4.01 | 4.04 | 4.01 | 4.04 | 217.0K |
| 11:10 | 4.03 | 4.07 | 4.03 | 4.07 | 117.4K |
| 11:15 | 4.06 | 4.08 | 4.04 | 4.08 | 113.7K |
| 11:20 | 4.07 | 4.09 | 4.06 | 4.09 | 168.8K |
| 11:25 | 4.09 | 4.11 | 4.08 | 4.10 | 201.6K |
| 11:30 | 4.10 | 4.12 | 4.10 | 4.12 | 138.1K |
| 11:35 | 4.11 | 4.14 | 4.11 | 4.12 | 152.9K |
| 11:40 | 4.12 | 4.12 | 4.10 | 4.11 | 56.0K |
| 11:45 | 4.10 | 4.11 | 4.09 | 4.11 | 89.0K |
| 11:50 | 4.11 | 4.12 | 4.10 | 4.10 | 63.8K |
| 11:55 | 4.11 | 4.12 | 4.10 | 4.11 | 56.5K |
| 12:00 | 4.10 | 4.10 | 4.08 | 4.10 | 48.8K |
| 12:05 | 4.09 | 4.10 | 4.07 | 4.08 | 36.2K |
| 12:10 | 4.08 | 4.09 | 4.07 | 4.09 | 14.6K |
| 12:15 | 4.08 | 4.09 | 4.08 | 4.09 | 8.0K |
| 12:20 | 4.09 | 4.09 | 4.08 | 4.09 | 14.2K |
| 12:25 | 4.08 | 4.09 | 4.07 | 4.08 | 48.9K |
| 12:30 | 4.09 | 4.09 | 4.06 | 4.06 | 74.9K |
| 12:35 | 4.06 | 4.08 | 4.06 | 4.07 | 24.4K |
| 12:40 | 4.08 | 4.08 | 4.06 | 4.06 | 26.6K |
| 12:45 | 4.07 | 4.08 | 4.06 | 4.06 | 44.0K |
| 12:50 | 4.07 | 4.07 | 4.05 | 4.06 | 23.4K |
| 12:55 | 4.05 | 4.06 | 4.03 | 4.05 | 106.5K |
| 13:00 | 4.05 | 4.06 | 4.04 | 4.06 | 32.5K |
| 13:05 | 4.06 | 4.06 | 4.05 | 4.06 | 18.2K |
| 13:10 | 4.06 | 4.07 | 4.05 | 4.06 | 24.2K |
| 13:15 | 4.06 | 4.08 | 4.06 | 4.07 | 23.8K |
| 13:20 | 4.06 | 4.08 | 4.06 | 4.08 | 15.2K |
| 13:25 | 4.08 | 4.08 | 4.06 | 4.07 | 52.4K |
| 13:30 | 4.08 | 4.08 | 4.07 | 4.08 | 38.0K |
| 13:35 | 4.07 | 4.08 | 4.07 | 4.07 | 13.6K |
| 13:40 | 4.08 | 4.08 | 4.06 | 4.07 | 40.9K |
| 13:45 | 4.08 | 4.08 | 4.06 | 4.06 | 23.6K |
| 13:50 | 4.07 | 4.07 | 4.06 | 4.06 | 13.5K |
| 13:55 | 4.07 | 4.08 | 4.06 | 4.07 | 40.4K |
| 14:00 | 4.06 | 4.08 | 4.06 | 4.07 | 13.1K |
| 14:05 | 4.07 | 4.07 | 4.04 | 4.06 | 54.8K |
| 14:10 | 4.05 | 4.08 | 4.04 | 4.07 | 93.7K |
| 14:15 | 4.06 | 4.08 | 4.06 | 4.08 | 12.8K |
| 14:20 | 4.08 | 4.08 | 4.06 | 4.08 | 44.9K |
| 14:25 | 4.08 | 4.08 | 4.06 | 4.07 | 15.4K |
| 14:30 | 4.06 | 4.09 | 4.06 | 4.09 | 49.8K |
| 14:35 | 4.08 | 4.10 | 4.07 | 4.07 | 88.0K |
| 14:40 | 4.08 | 4.08 | 4.04 | 4.04 | 233.4K |
| 14:45 | 4.05 | 4.05 | 4.03 | 4.04 | 105.8K |
| 14:50 | 4.03 | 4.04 | 4.03 | 4.03 | 125.6K |
| 14:55 | 4.02 | 4.03 | 4.01 | 4.03 | 129.2K |
| 15:00 | 4.03 | 4.03 | 4.00 | 4.02 | 366.4K |
| 15:05 | 4.01 | 4.02 | 4.00 | 4.01 | 109.0K |
| 15:10 | 4.02 | 4.03 | 4.01 | 4.02 | 17.4K |
| 15:15 | 4.03 | 4.03 | 4.02 | 4.03 | 7.9K |
| 15:20 | 4.02 | 4.03 | 4.01 | 4.02 | 63.7K |
| 15:25 | 4.02 | 4.02 | 4.00 | 4.02 | 118.1K |
| 15:30 | 4.01 | 4.03 | 4.01 | 4.03 | 82.7K |
| 15:35 | 4.03 | 4.03 | 4.01 | 4.01 | 19.5K |
| 15:40 | 4.01 | 4.02 | 4.01 | 4.02 | 8.9K |
| 15:45 | 4.01 | 4.02 | 4.01 | 4.02 | 47.8K |
| 15:50 | 4.01 | 4.02 | 4.01 | 4.02 | 93.8K |
| 15:55 | 4.01 | 4.02 | 4.00 | 4.00 | 30.5K |
| 16:00 | 4.01 | 4.02 | 4.00 | 4.01 | 131.2K |
| 16:05 | 4.02 | 4.02 | 4.00 | 4.01 | 109.9K |
| 16:10 | 4.01 | 4.03 | 4.00 | 4.02 | 336.0K |
| 16:15 | 4.03 | 4.06 | 4.02 | 4.06 | 114.6K |
| 16:20 | 4.05 | 4.05 | 4.03 | 4.04 | 118.2K |
| 16:25 | 4.04 | 4.05 | 4.03 | 4.05 | 55.3K |
| 16:30 | 4.04 | 4.05 | 4.03 | 4.05 | 63.4K |
| 16:35 | 4.04 | 4.05 | 4.03 | 4.05 | 39.2K |
| 16:40 | 4.04 | 4.06 | 4.04 | 4.05 | 48.5K |
| 16:45 | 4.04 | 4.06 | 4.04 | 4.06 | 29.0K |
| 16:50 | 4.06 | 4.06 | 4.04 | 4.05 | 76.8K |
| 16:55 | 4.06 | 4.06 | 4.06 | 4.06 | 201.8K |