4.29
Last Update: 2025-10-02
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3.97 | 4.03 | 3.93 | 3.98 | 812.0K |
| 09:35 | 4.00 | 4.11 | 4.00 | 4.11 | 1,083.0K |
| 09:40 | 4.10 | 4.11 | 4.06 | 4.09 | 717.4K |
| 09:45 | 4.07 | 4.09 | 4.06 | 4.07 | 404.2K |
| 09:50 | 4.08 | 4.09 | 4.06 | 4.06 | 247.8K |
| 09:55 | 4.07 | 4.07 | 4.03 | 4.07 | 425.2K |
| 10:00 | 4.07 | 4.11 | 4.04 | 4.11 | 1,077.4K |
| 10:05 | 4.10 | 4.24 | 4.07 | 4.22 | 3,775.4K |
| 10:10 | 4.21 | 4.32 | 4.17 | 4.23 | 6,089.2K |
| 10:15 | 4.22 | 4.26 | 4.19 | 4.19 | 2,037.6K |
| 10:20 | 4.18 | 4.19 | 4.15 | 4.15 | 679.6K |
| 10:25 | 4.16 | 4.21 | 4.13 | 4.21 | 1,178.2K |
| 10:30 | 4.20 | 4.22 | 4.15 | 4.22 | 1,506.8K |
| 10:35 | 4.22 | 4.25 | 4.22 | 4.25 | 1,482.2K |
| 10:40 | 4.25 | 4.28 | 4.22 | 4.24 | 1,757.4K |
| 10:45 | 4.25 | 4.29 | 4.25 | 4.27 | 1,666.2K |
| 10:50 | 4.28 | 4.41 | 4.28 | 4.37 | 8,076.2K |
| 10:55 | 4.37 | 4.37 | 4.30 | 4.33 | 2,041.8K |
| 11:00 | 4.32 | 4.34 | 4.28 | 4.29 | 1,223.0K |
| 11:05 | 4.28 | 4.35 | 4.28 | 4.31 | 680.8K |
| 11:10 | 4.32 | 4.35 | 4.28 | 4.29 | 953.8K |
| 11:15 | 4.28 | 4.30 | 4.24 | 4.26 | 850.0K |
| 11:20 | 4.27 | 4.28 | 4.26 | 4.28 | 424.2K |
| 11:25 | 4.26 | 4.26 | 4.24 | 4.25 | 303.4K |
| 11:30 | 4.26 | 4.27 | 4.22 | 4.24 | 799.0K |
| 11:35 | 4.23 | 4.23 | 4.19 | 4.21 | 1,192.0K |
| 11:40 | 4.20 | 4.24 | 4.20 | 4.23 | 194.6K |
| 11:45 | 4.22 | 4.22 | 4.19 | 4.19 | 137.6K |
| 11:50 | 4.20 | 4.24 | 4.20 | 4.21 | 328.2K |
| 11:55 | 4.20 | 4.20 | 4.20 | 4.20 | 79.4K |
| 13:00 | 4.21 | 4.21 | 4.12 | 4.14 | 835.0K |
| 13:05 | 4.14 | 4.16 | 4.10 | 4.11 | 922.8K |
| 13:10 | 4.11 | 4.11 | 4.08 | 4.10 | 1,049.2K |
| 13:15 | 4.09 | 4.10 | 4.07 | 4.09 | 1,288.8K |
| 13:20 | 4.08 | 4.10 | 4.08 | 4.10 | 226.0K |
| 13:25 | 4.09 | 4.09 | 4.05 | 4.06 | 1,008.0K |
| 13:30 | 4.07 | 4.10 | 4.07 | 4.10 | 294.2K |
| 13:35 | 4.12 | 4.12 | 4.09 | 4.09 | 708.8K |
| 13:40 | 4.10 | 4.10 | 4.08 | 4.08 | 430.8K |
| 13:45 | 4.09 | 4.14 | 4.09 | 4.14 | 299.6K |
| 13:50 | 4.13 | 4.14 | 4.11 | 4.11 | 523.4K |
| 13:55 | 4.10 | 4.11 | 4.10 | 4.11 | 111.8K |
| 14:00 | 4.10 | 4.10 | 4.08 | 4.09 | 344.4K |
| 14:05 | 4.10 | 4.13 | 4.10 | 4.12 | 266.8K |
| 14:15 | 4.11 | 4.11 | 4.10 | 4.10 | 114.4K |
| 14:20 | 4.09 | 4.11 | 4.08 | 4.11 | 272.4K |
| 14:25 | 4.12 | 4.13 | 4.12 | 4.13 | 156.4K |
| 14:30 | 4.12 | 4.12 | 4.10 | 4.12 | 211.0K |
| 14:35 | 4.11 | 4.12 | 4.11 | 4.12 | 167.0K |
| 14:40 | 4.11 | 4.12 | 4.11 | 4.12 | 96.8K |
| 14:45 | 4.13 | 4.18 | 4.13 | 4.16 | 525.6K |
| 14:50 | 4.15 | 4.16 | 4.14 | 4.16 | 119.0K |
| 14:55 | 4.17 | 4.17 | 4.15 | 4.15 | 228.0K |
| 15:00 | 4.16 | 4.22 | 4.16 | 4.19 | 583.4K |
| 15:05 | 4.20 | 4.20 | 4.16 | 4.16 | 262.8K |
| 15:10 | 4.15 | 4.18 | 4.14 | 4.18 | 382.8K |
| 15:15 | 4.17 | 4.17 | 4.15 | 4.15 | 137.2K |
| 15:20 | 4.14 | 4.16 | 4.14 | 4.15 | 63.4K |
| 15:25 | 4.16 | 4.18 | 4.15 | 4.17 | 179.8K |
| 15:30 | 4.16 | 4.16 | 4.12 | 4.12 | 471.0K |
| 15:35 | 4.13 | 4.13 | 4.10 | 4.11 | 401.6K |
| 15:40 | 4.12 | 4.13 | 4.11 | 4.12 | 166.6K |
| 15:45 | 4.11 | 4.13 | 4.11 | 4.12 | 217.2K |
| 15:50 | 4.13 | 4.13 | 4.11 | 4.12 | 447.4K |
| 15:55 | 4.13 | 4.16 | 4.13 | 4.15 | 865.4K |