4.29
Last Update: 2025-10-02
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3.96 | 4.03 | 3.96 | 4.01 | 48.2K |
| 09:35 | 4.00 | 4.01 | 3.99 | 4.00 | 115.8K |
| 09:40 | 4.02 | 4.03 | 4.02 | 4.02 | 155.6K |
| 09:45 | 4.03 | 4.03 | 4.03 | 4.03 | 6.4K |
| 09:50 | 4.04 | 4.04 | 4.03 | 4.03 | 32.6K |
| 09:55 | 4.00 | 4.06 | 4.00 | 4.06 | 92.6K |
| 10:00 | 4.07 | 4.10 | 4.06 | 4.06 | 542.0K |
| 10:05 | 4.05 | 4.05 | 4.04 | 4.05 | 57.6K |
| 10:10 | 4.06 | 4.06 | 4.03 | 4.03 | 99.8K |
| 10:15 | 4.04 | 4.04 | 4.04 | 4.04 | 14.8K |
| 10:20 | 4.03 | 4.04 | 4.03 | 4.04 | 191.8K |
| 10:30 | 4.05 | 4.13 | 4.05 | 4.13 | 648.6K |
| 10:35 | 4.12 | 4.48 | 4.12 | 4.36 | 13,590.4K |
| 10:40 | 4.37 | 4.57 | 4.36 | 4.39 | 12,880.0K |
| 10:45 | 4.40 | 4.41 | 4.21 | 4.23 | 5,224.2K |
| 10:50 | 4.22 | 4.27 | 4.18 | 4.19 | 2,728.0K |
| 10:55 | 4.18 | 4.24 | 4.16 | 4.18 | 1,095.2K |
| 11:00 | 4.19 | 4.22 | 4.15 | 4.16 | 818.6K |
| 11:05 | 4.15 | 4.19 | 4.14 | 4.19 | 1,102.8K |
| 11:10 | 4.20 | 4.22 | 4.18 | 4.22 | 693.8K |
| 11:15 | 4.23 | 4.27 | 4.18 | 4.18 | 949.0K |
| 11:20 | 4.19 | 4.20 | 4.18 | 4.18 | 227.4K |
| 11:25 | 4.17 | 4.18 | 4.17 | 4.18 | 117.2K |
| 11:30 | 4.17 | 4.19 | 4.17 | 4.18 | 172.4K |
| 11:35 | 4.17 | 4.18 | 4.17 | 4.18 | 123.2K |
| 11:40 | 4.17 | 4.18 | 4.17 | 4.18 | 95.0K |
| 11:45 | 4.17 | 4.23 | 4.17 | 4.23 | 213.0K |
| 11:50 | 4.21 | 4.23 | 4.21 | 4.22 | 252.6K |
| 11:55 | 4.23 | 4.23 | 4.19 | 4.19 | 89.8K |
| 13:00 | 4.20 | 4.20 | 4.18 | 4.18 | 113.4K |
| 13:05 | 4.17 | 4.20 | 4.17 | 4.19 | 174.0K |
| 13:10 | 4.20 | 4.32 | 4.20 | 4.25 | 1,312.8K |
| 13:15 | 4.24 | 4.24 | 4.20 | 4.20 | 429.6K |
| 13:20 | 4.21 | 4.26 | 4.21 | 4.25 | 311.6K |
| 13:25 | 4.24 | 4.26 | 4.21 | 4.24 | 106.4K |
| 13:30 | 4.26 | 4.26 | 4.22 | 4.22 | 171.8K |
| 13:35 | 4.24 | 4.26 | 4.23 | 4.24 | 218.2K |
| 13:40 | 4.24 | 4.24 | 4.22 | 4.22 | 36.2K |
| 13:45 | 4.21 | 4.23 | 4.20 | 4.23 | 376.0K |
| 13:50 | 4.22 | 4.22 | 4.20 | 4.22 | 144.2K |
| 13:55 | 4.20 | 4.22 | 4.20 | 4.22 | 171.2K |
| 14:00 | 4.21 | 4.22 | 4.19 | 4.21 | 169.0K |
| 14:10 | 4.22 | 4.23 | 4.22 | 4.23 | 175.8K |
| 14:15 | 4.22 | 4.22 | 4.21 | 4.21 | 91.0K |
| 14:20 | 4.20 | 4.20 | 4.18 | 4.18 | 298.2K |
| 14:25 | 4.17 | 4.19 | 4.16 | 4.19 | 295.2K |
| 14:30 | 4.18 | 4.20 | 4.18 | 4.20 | 111.0K |
| 14:35 | 4.19 | 4.20 | 4.17 | 4.18 | 48.2K |
| 14:40 | 4.19 | 4.19 | 4.19 | 4.19 | 33.0K |
| 14:45 | 4.20 | 4.20 | 4.18 | 4.18 | 154.4K |
| 14:50 | 4.19 | 4.20 | 4.19 | 4.20 | 34.2K |
| 14:55 | 4.19 | 4.20 | 4.15 | 4.15 | 262.8K |
| 15:00 | 4.16 | 4.17 | 4.15 | 4.15 | 493.4K |
| 15:05 | 4.14 | 4.16 | 4.14 | 4.15 | 242.2K |
| 15:10 | 4.16 | 4.17 | 4.16 | 4.17 | 47.6K |
| 15:15 | 4.16 | 4.16 | 4.12 | 4.14 | 444.0K |
| 15:20 | 4.15 | 4.15 | 4.15 | 4.15 | 134.2K |
| 15:25 | 4.16 | 4.16 | 4.15 | 4.15 | 50.6K |
| 15:30 | 4.14 | 4.14 | 4.14 | 4.14 | 84.8K |
| 15:35 | 4.15 | 4.16 | 4.14 | 4.14 | 157.4K |
| 15:40 | 4.13 | 4.15 | 4.13 | 4.14 | 110.0K |
| 15:45 | 4.13 | 4.14 | 4.13 | 4.14 | 182.6K |
| 15:50 | 4.13 | 4.14 | 4.13 | 4.14 | 578.8K |
| 15:55 | 4.12 | 4.14 | 4.12 | 4.13 | 718.8K |