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 | 4.03 | 33.7K |
| 10:05 | 4.03 | 4.03 | 3.97 | 3.97 | 90.3K |
| 10:10 | 3.97 | 4.01 | 3.97 | 3.99 | 112.2K |
| 10:15 | 4.00 | 4.05 | 4.00 | 4.04 | 175.7K |
| 10:20 | 4.03 | 4.04 | 3.99 | 3.99 | 57.4K |
| 10:25 | 3.98 | 4.00 | 3.98 | 3.98 | 39.7K |
| 10:30 | 3.98 | 3.99 | 3.91 | 3.91 | 289.4K |
| 10:35 | 3.92 | 3.94 | 3.90 | 3.91 | 186.0K |
| 10:40 | 3.92 | 3.96 | 3.92 | 3.95 | 71.9K |
| 10:45 | 3.95 | 3.97 | 3.93 | 3.93 | 45.4K |
| 10:50 | 3.93 | 3.94 | 3.92 | 3.93 | 54.7K |
| 10:55 | 3.93 | 3.93 | 3.92 | 3.92 | 72.4K |
| 11:00 | 3.93 | 3.95 | 3.93 | 3.94 | 60.6K |
| 11:05 | 3.94 | 3.98 | 3.94 | 3.97 | 155.8K |
| 11:10 | 3.97 | 4.01 | 3.97 | 4.01 | 215.8K |
| 11:15 | 4.00 | 4.02 | 4.00 | 4.01 | 40.7K |
| 11:20 | 4.01 | 4.02 | 4.00 | 4.02 | 23.2K |
| 11:25 | 4.03 | 4.03 | 4.02 | 4.03 | 28.8K |
| 11:30 | 4.03 | 4.03 | 4.01 | 4.01 | 27.8K |
| 11:35 | 4.01 | 4.02 | 3.98 | 3.98 | 72.6K |
| 11:40 | 3.98 | 4.00 | 3.98 | 3.99 | 29.0K |
| 11:45 | 4.00 | 4.01 | 3.98 | 4.01 | 147.2K |
| 11:50 | 4.01 | 4.02 | 4.00 | 4.01 | 32.9K |
| 11:55 | 4.01 | 4.02 | 4.00 | 4.00 | 28.5K |
| 12:00 | 4.01 | 4.02 | 4.00 | 4.01 | 20.0K |
| 12:05 | 4.00 | 4.02 | 4.00 | 4.01 | 35.2K |
| 12:10 | 4.01 | 4.01 | 4.00 | 4.01 | 10.7K |
| 12:15 | 4.00 | 4.01 | 4.00 | 4.01 | 13.9K |
| 12:20 | 4.01 | 4.02 | 4.00 | 4.01 | 51.4K |
| 12:25 | 4.02 | 4.02 | 3.99 | 4.00 | 56.9K |
| 12:30 | 4.01 | 4.01 | 3.99 | 3.99 | 30.3K |
| 12:35 | 3.99 | 4.00 | 3.99 | 3.99 | 10.0K |
| 12:40 | 3.99 | 4.00 | 3.99 | 3.99 | 10.4K |
| 12:45 | 4.00 | 4.00 | 3.99 | 3.99 | 10.7K |
| 12:50 | 4.00 | 4.00 | 3.98 | 3.98 | 27.7K |
| 12:55 | 3.99 | 3.99 | 3.97 | 3.97 | 32.0K |
| 13:00 | 3.98 | 3.98 | 3.97 | 3.97 | 14.8K |
| 13:05 | 3.97 | 3.98 | 3.97 | 3.98 | 32.3K |
| 13:10 | 3.98 | 3.99 | 3.97 | 3.97 | 25.3K |
| 13:15 | 3.98 | 3.98 | 3.97 | 3.97 | 9.3K |
| 13:20 | 3.96 | 3.97 | 3.94 | 3.94 | 193.9K |
| 13:25 | 3.94 | 3.95 | 3.94 | 3.94 | 47.9K |
| 13:30 | 3.94 | 3.94 | 3.93 | 3.93 | 10.3K |
| 13:35 | 3.93 | 3.94 | 3.91 | 3.92 | 103.3K |
| 13:40 | 3.92 | 3.93 | 3.92 | 3.92 | 17.2K |
| 13:45 | 3.93 | 3.94 | 3.92 | 3.93 | 13.0K |
| 13:50 | 3.94 | 3.94 | 3.93 | 3.93 | 42.3K |
| 13:55 | 3.94 | 3.94 | 3.93 | 3.93 | 83.4K |
| 14:00 | 3.93 | 3.94 | 3.92 | 3.93 | 36.4K |
| 14:05 | 3.93 | 3.94 | 3.92 | 3.93 | 31.1K |
| 14:10 | 3.93 | 3.93 | 3.92 | 3.92 | 18.8K |
| 14:15 | 3.93 | 3.94 | 3.92 | 3.94 | 89.1K |
| 14:20 | 3.94 | 3.94 | 3.92 | 3.92 | 80.4K |
| 14:25 | 3.92 | 3.94 | 3.92 | 3.94 | 75.0K |
| 14:30 | 3.94 | 3.96 | 3.94 | 3.95 | 54.9K |
| 14:35 | 3.96 | 3.96 | 3.94 | 3.94 | 32.6K |
| 14:40 | 3.94 | 3.96 | 3.94 | 3.94 | 48.9K |
| 14:45 | 3.94 | 3.98 | 3.94 | 3.97 | 74.6K |
| 14:50 | 3.97 | 3.97 | 3.95 | 3.96 | 24.9K |
| 14:55 | 3.96 | 3.97 | 3.95 | 3.96 | 26.7K |
| 15:00 | 3.97 | 3.98 | 3.96 | 3.98 | 31.0K |
| 15:05 | 3.97 | 3.98 | 3.97 | 3.97 | 16.3K |
| 15:10 | 3.98 | 3.98 | 3.97 | 3.97 | 29.8K |
| 15:15 | 3.97 | 3.98 | 3.96 | 3.96 | 80.2K |
| 15:20 | 3.96 | 4.01 | 3.96 | 4.00 | 141.7K |
| 15:25 | 3.99 | 4.01 | 3.99 | 4.01 | 188.9K |
| 15:30 | 4.01 | 4.03 | 4.01 | 4.02 | 283.5K |
| 15:35 | 4.02 | 4.04 | 4.02 | 4.02 | 262.6K |
| 15:40 | 4.02 | 4.05 | 4.02 | 4.05 | 197.3K |
| 15:45 | 4.03 | 4.05 | 4.02 | 4.04 | 236.6K |
| 15:50 | 4.05 | 4.06 | 4.02 | 4.03 | 214.7K |
| 15:55 | 4.03 | 4.05 | 4.03 | 4.04 | 180.9K |
| 16:00 | 4.04 | 4.06 | 4.04 | 4.05 | 175.5K |
| 16:05 | 4.05 | 4.06 | 4.03 | 4.03 | 289.0K |
| 16:10 | 4.03 | 4.06 | 4.03 | 4.04 | 133.8K |
| 16:15 | 4.05 | 4.06 | 4.04 | 4.04 | 213.6K |
| 16:20 | 4.04 | 4.05 | 4.01 | 4.02 | 260.3K |
| 16:25 | 4.02 | 4.04 | 4.02 | 4.03 | 66.7K |
| 16:30 | 4.04 | 4.05 | 4.03 | 4.04 | 156.6K |
| 16:35 | 4.04 | 4.07 | 4.04 | 4.06 | 224.7K |
| 16:40 | 4.06 | 4.08 | 4.05 | 4.08 | 625.1K |
| 16:45 | 4.09 | 4.09 | 4.06 | 4.08 | 731.4K |
| 16:50 | 4.08 | 4.11 | 4.07 | 4.10 | 847.8K |
| 16:55 | 4.10 | 4.10 | 4.10 | 4.10 | 773.3K |