4.28
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3.82 | 3.88 | 3.80 | 3.85 | 2,710.4K |
| 09:35 | 3.86 | 3.94 | 3.83 | 3.91 | 2,737.6K |
| 09:40 | 3.90 | 4.12 | 3.90 | 4.08 | 7,809.0K |
| 09:45 | 4.08 | 4.08 | 3.96 | 3.97 | 5,146.4K |
| 09:50 | 3.96 | 3.98 | 3.93 | 3.93 | 2,267.6K |
| 09:55 | 3.94 | 3.96 | 3.92 | 3.92 | 1,085.6K |
| 10:00 | 3.92 | 4.08 | 3.91 | 4.08 | 2,539.2K |
| 10:05 | 4.08 | 4.08 | 4.00 | 4.04 | 1,792.0K |
| 10:10 | 4.03 | 4.05 | 4.00 | 4.01 | 889.2K |
| 10:15 | 4.00 | 4.04 | 3.96 | 3.97 | 1,261.4K |
| 10:20 | 3.96 | 3.99 | 3.96 | 3.99 | 317.8K |
| 10:25 | 4.00 | 4.03 | 4.00 | 4.03 | 753.6K |
| 10:30 | 4.04 | 4.04 | 4.01 | 4.02 | 513.8K |
| 10:35 | 4.01 | 4.02 | 3.99 | 4.01 | 215.2K |
| 10:40 | 4.00 | 4.02 | 3.99 | 4.02 | 284.2K |
| 10:45 | 4.01 | 4.03 | 3.99 | 4.03 | 518.0K |
| 10:50 | 4.02 | 4.04 | 3.97 | 3.98 | 716.8K |
| 10:55 | 3.99 | 4.03 | 3.99 | 4.01 | 509.4K |
| 11:00 | 4.00 | 4.01 | 3.97 | 3.98 | 633.6K |
| 11:05 | 3.99 | 4.00 | 3.98 | 3.98 | 133.2K |
| 11:10 | 3.97 | 3.98 | 3.96 | 3.98 | 364.2K |
| 11:15 | 3.97 | 3.97 | 3.96 | 3.96 | 526.2K |
| 11:20 | 3.97 | 3.97 | 3.96 | 3.96 | 50.2K |
| 11:25 | 3.97 | 3.98 | 3.97 | 3.98 | 64.0K |
| 11:30 | 3.99 | 3.99 | 3.97 | 3.98 | 81.4K |
| 11:35 | 3.99 | 4.02 | 3.99 | 4.01 | 501.0K |
| 11:40 | 4.00 | 4.00 | 4.00 | 4.00 | 41.6K |
| 11:45 | 4.01 | 4.02 | 4.00 | 4.02 | 151.6K |
| 11:50 | 4.01 | 4.02 | 4.01 | 4.01 | 263.2K |
| 11:55 | 4.00 | 4.03 | 4.00 | 4.03 | 69.0K |
| 13:00 | 4.02 | 4.02 | 3.95 | 3.96 | 641.0K |
| 13:05 | 3.97 | 4.01 | 3.97 | 4.01 | 193.6K |
| 13:10 | 4.00 | 4.03 | 3.98 | 3.99 | 494.0K |
| 13:15 | 4.00 | 4.16 | 4.00 | 4.16 | 6,438.6K |
| 13:20 | 4.16 | 4.21 | 4.09 | 4.09 | 7,362.2K |
| 13:25 | 4.10 | 4.13 | 4.07 | 4.12 | 1,605.8K |
| 13:30 | 4.11 | 4.11 | 4.07 | 4.11 | 1,308.0K |
| 13:35 | 4.11 | 4.11 | 4.06 | 4.08 | 1,048.8K |
| 13:40 | 4.09 | 4.10 | 4.06 | 4.10 | 878.6K |
| 13:45 | 4.11 | 4.18 | 4.10 | 4.14 | 2,487.6K |
| 13:50 | 4.15 | 4.44 | 4.15 | 4.23 | 18,177.6K |
| 13:55 | 4.24 | 4.26 | 4.13 | 4.14 | 4,915.6K |
| 14:00 | 4.15 | 4.18 | 4.13 | 4.17 | 1,892.2K |
| 14:05 | 4.16 | 4.17 | 4.11 | 4.14 | 2,851.6K |
| 14:10 | 4.15 | 4.25 | 4.15 | 4.24 | 3,298.4K |
| 14:15 | 4.24 | 4.30 | 4.23 | 4.24 | 4,056.8K |
| 14:20 | 4.22 | 4.24 | 4.18 | 4.18 | 1,304.4K |
| 14:25 | 4.19 | 4.24 | 4.18 | 4.24 | 575.8K |
| 14:30 | 4.23 | 4.23 | 4.20 | 4.21 | 433.8K |
| 14:35 | 4.20 | 4.22 | 4.19 | 4.20 | 747.6K |
| 14:40 | 4.21 | 4.21 | 4.15 | 4.19 | 1,105.4K |
| 14:45 | 4.18 | 4.20 | 4.17 | 4.18 | 617.6K |
| 14:50 | 4.17 | 4.18 | 4.14 | 4.16 | 715.2K |
| 14:55 | 4.15 | 4.24 | 4.14 | 4.19 | 1,766.8K |
| 15:00 | 4.20 | 4.25 | 4.19 | 4.20 | 1,396.2K |
| 15:05 | 4.19 | 4.23 | 4.18 | 4.23 | 1,598.8K |
| 15:10 | 4.24 | 4.38 | 4.21 | 4.21 | 6,191.0K |
| 15:15 | 4.20 | 4.24 | 4.14 | 4.14 | 2,335.6K |
| 15:20 | 4.13 | 4.13 | 4.05 | 4.10 | 3,026.2K |
| 15:25 | 4.11 | 4.15 | 4.06 | 4.14 | 1,671.4K |
| 15:30 | 4.14 | 4.14 | 4.10 | 4.12 | 400.4K |
| 15:35 | 4.11 | 4.15 | 4.08 | 4.10 | 617.2K |
| 15:40 | 4.09 | 4.13 | 4.08 | 4.10 | 432.6K |
| 15:45 | 4.11 | 4.13 | 4.10 | 4.11 | 989.6K |
| 15:50 | 4.12 | 4.13 | 4.10 | 4.12 | 1,306.0K |
| 15:55 | 4.12 | 4.18 | 4.10 | 4.18 | 2,827.4K |