4.28
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 4.05 | 4.20 | 4.05 | 4.17 | 3,464.0K |
| 09:35 | 4.18 | 4.18 | 4.08 | 4.12 | 922.8K |
| 09:40 | 4.11 | 4.14 | 4.03 | 4.06 | 1,723.8K |
| 09:45 | 4.04 | 4.06 | 4.00 | 4.02 | 1,510.8K |
| 09:50 | 4.01 | 4.03 | 3.99 | 4.01 | 1,649.0K |
| 09:55 | 4.01 | 4.04 | 4.00 | 4.04 | 439.4K |
| 10:00 | 4.03 | 4.04 | 3.99 | 3.99 | 843.6K |
| 10:05 | 4.01 | 4.01 | 3.98 | 4.01 | 492.0K |
| 10:10 | 4.00 | 4.00 | 3.96 | 3.98 | 1,585.6K |
| 10:15 | 3.99 | 4.02 | 3.97 | 4.02 | 497.4K |
| 10:20 | 4.01 | 4.01 | 3.99 | 4.00 | 273.2K |
| 10:25 | 4.02 | 4.12 | 4.02 | 4.05 | 1,220.4K |
| 10:30 | 4.06 | 4.07 | 4.02 | 4.03 | 472.0K |
| 10:35 | 4.02 | 4.05 | 4.02 | 4.03 | 99.2K |
| 10:40 | 4.05 | 4.06 | 4.03 | 4.06 | 85.0K |
| 10:45 | 4.06 | 4.06 | 4.03 | 4.03 | 181.0K |
| 10:55 | 4.04 | 4.05 | 4.02 | 4.02 | 873.4K |
| 11:00 | 4.03 | 4.03 | 4.02 | 4.02 | 38.0K |
| 11:05 | 4.03 | 4.03 | 4.02 | 4.02 | 59.6K |
| 11:10 | 4.01 | 4.04 | 4.00 | 4.02 | 527.4K |
| 11:15 | 4.03 | 4.04 | 4.03 | 4.03 | 164.0K |
| 11:20 | 4.02 | 4.03 | 4.01 | 4.02 | 447.4K |
| 11:30 | 4.03 | 4.05 | 4.03 | 4.05 | 36.6K |
| 11:35 | 4.04 | 4.05 | 4.04 | 4.05 | 73.4K |
| 11:40 | 4.06 | 4.11 | 4.06 | 4.08 | 447.2K |
| 11:45 | 4.07 | 4.08 | 4.06 | 4.07 | 178.2K |
| 11:55 | 4.08 | 4.08 | 4.07 | 4.07 | 37.4K |
| 12:30 | 4.08 | 4.08 | 4.08 | 4.08 | 0.0K |
| 13:00 | 4.07 | 4.07 | 4.05 | 4.05 | 114.8K |
| 13:05 | 4.07 | 4.07 | 4.05 | 4.05 | 45.2K |
| 13:10 | 4.06 | 4.06 | 4.04 | 4.05 | 141.4K |
| 13:15 | 4.04 | 4.05 | 4.00 | 4.02 | 1,044.0K |
| 13:20 | 4.00 | 4.00 | 3.96 | 3.98 | 791.8K |
| 13:25 | 3.97 | 4.00 | 3.97 | 3.99 | 594.0K |
| 13:30 | 3.98 | 3.98 | 3.94 | 3.97 | 792.2K |
| 13:35 | 3.96 | 3.98 | 3.96 | 3.97 | 332.4K |
| 13:40 | 3.98 | 3.98 | 3.96 | 3.98 | 273.2K |
| 13:45 | 3.97 | 3.98 | 3.95 | 3.98 | 164.4K |
| 13:50 | 3.99 | 3.99 | 3.98 | 3.98 | 83.6K |
| 13:55 | 3.97 | 3.97 | 3.96 | 3.97 | 118.6K |
| 14:00 | 3.98 | 3.99 | 3.97 | 3.97 | 81.2K |
| 14:05 | 3.98 | 3.99 | 3.98 | 3.99 | 19.6K |
| 14:10 | 3.98 | 4.01 | 3.98 | 3.99 | 117.8K |
| 14:15 | 3.98 | 4.02 | 3.98 | 4.00 | 148.6K |
| 14:20 | 4.01 | 4.02 | 4.01 | 4.02 | 53.8K |
| 14:25 | 4.01 | 4.01 | 4.01 | 4.01 | 33.2K |
| 14:30 | 4.00 | 4.06 | 4.00 | 4.04 | 474.8K |
| 14:35 | 4.03 | 4.04 | 4.01 | 4.01 | 89.0K |
| 14:40 | 4.02 | 4.05 | 4.01 | 4.03 | 250.8K |
| 14:45 | 4.02 | 4.03 | 4.02 | 4.02 | 95.6K |
| 14:50 | 4.04 | 4.04 | 4.03 | 4.03 | 158.4K |
| 14:55 | 4.02 | 4.05 | 4.02 | 4.05 | 46.8K |
| 15:00 | 4.04 | 4.04 | 4.03 | 4.03 | 71.0K |
| 15:10 | 4.02 | 4.02 | 4.01 | 4.01 | 69.2K |
| 15:15 | 4.02 | 4.04 | 4.02 | 4.04 | 186.6K |
| 15:20 | 4.02 | 4.02 | 4.02 | 4.02 | 8.0K |
| 15:25 | 4.03 | 4.04 | 4.03 | 4.04 | 382.6K |
| 15:35 | 4.05 | 4.05 | 4.04 | 4.04 | 138.4K |
| 15:40 | 4.03 | 4.04 | 4.03 | 4.04 | 103.8K |
| 15:45 | 4.05 | 4.06 | 4.05 | 4.06 | 287.6K |
| 15:50 | 4.05 | 4.07 | 4.05 | 4.06 | 232.6K |
| 15:55 | 4.07 | 4.08 | 4.06 | 4.08 | 465.0K |