4.30
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 4.56 | 4.83 | 4.52 | 4.68 | 6,130.6K |
| 09:35 | 4.68 | 4.70 | 4.62 | 4.65 | 1,876.4K |
| 09:40 | 4.64 | 4.72 | 4.64 | 4.68 | 705.8K |
| 09:45 | 4.66 | 4.66 | 4.62 | 4.65 | 829.0K |
| 09:50 | 4.64 | 4.65 | 4.64 | 4.65 | 41.4K |
| 09:55 | 4.64 | 4.64 | 4.61 | 4.61 | 441.6K |
| 10:00 | 4.62 | 4.63 | 4.60 | 4.61 | 598.4K |
| 10:05 | 4.60 | 4.60 | 4.57 | 4.60 | 613.8K |
| 10:10 | 4.61 | 4.65 | 4.61 | 4.64 | 241.4K |
| 10:15 | 4.63 | 4.63 | 4.59 | 4.61 | 97.0K |
| 10:20 | 4.62 | 4.63 | 4.61 | 4.63 | 105.8K |
| 10:25 | 4.62 | 4.62 | 4.61 | 4.61 | 199.4K |
| 10:30 | 4.60 | 4.61 | 4.60 | 4.61 | 23.0K |
| 10:35 | 4.60 | 4.60 | 4.60 | 4.60 | 189.8K |
| 10:40 | 4.61 | 4.63 | 4.61 | 4.63 | 234.8K |
| 10:45 | 4.62 | 4.62 | 4.62 | 4.62 | 14.6K |
| 10:50 | 4.61 | 4.61 | 4.59 | 4.59 | 33.8K |
| 10:55 | 4.60 | 4.62 | 4.60 | 4.61 | 48.0K |
| 11:00 | 4.62 | 4.62 | 4.61 | 4.61 | 92.2K |
| 11:05 | 4.60 | 4.61 | 4.60 | 4.60 | 60.6K |
| 11:10 | 4.61 | 4.61 | 4.60 | 4.61 | 109.2K |
| 11:20 | 4.62 | 4.63 | 4.61 | 4.63 | 131.2K |
| 11:30 | 4.64 | 4.69 | 4.63 | 4.69 | 483.0K |
| 11:35 | 4.70 | 4.83 | 4.67 | 4.80 | 5,114.2K |
| 11:40 | 4.81 | 4.90 | 4.74 | 4.74 | 6,951.8K |
| 11:45 | 4.75 | 4.79 | 4.70 | 4.74 | 2,132.8K |
| 11:50 | 4.75 | 4.75 | 4.72 | 4.74 | 421.2K |
| 11:55 | 4.75 | 4.81 | 4.75 | 4.80 | 621.6K |
| 13:00 | 4.79 | 4.80 | 4.73 | 4.73 | 701.8K |
| 13:05 | 4.74 | 4.74 | 4.71 | 4.72 | 463.6K |
| 13:10 | 4.73 | 4.74 | 4.72 | 4.73 | 180.6K |
| 13:15 | 4.72 | 4.73 | 4.71 | 4.72 | 102.6K |
| 13:20 | 4.71 | 4.72 | 4.69 | 4.71 | 607.2K |
| 13:25 | 4.72 | 4.73 | 4.68 | 4.69 | 393.6K |
| 13:30 | 4.68 | 4.70 | 4.67 | 4.70 | 647.2K |
| 13:35 | 4.69 | 4.70 | 4.69 | 4.69 | 309.4K |
| 13:40 | 4.70 | 4.70 | 4.69 | 4.69 | 153.8K |
| 13:45 | 4.68 | 4.68 | 4.67 | 4.67 | 153.8K |
| 13:50 | 4.68 | 4.70 | 4.68 | 4.69 | 43.2K |
| 13:55 | 4.67 | 4.70 | 4.67 | 4.70 | 142.6K |
| 14:00 | 4.71 | 4.73 | 4.71 | 4.72 | 325.4K |
| 14:05 | 4.71 | 4.71 | 4.71 | 4.71 | 69.8K |
| 14:10 | 4.70 | 4.71 | 4.70 | 4.71 | 89.2K |
| 14:15 | 4.70 | 4.77 | 4.70 | 4.77 | 387.0K |
| 14:20 | 4.78 | 4.82 | 4.73 | 4.77 | 1,463.4K |
| 14:25 | 4.76 | 4.78 | 4.73 | 4.74 | 439.4K |
| 14:30 | 4.75 | 4.77 | 4.74 | 4.75 | 231.2K |
| 14:35 | 4.74 | 4.74 | 4.71 | 4.72 | 228.2K |
| 14:40 | 4.71 | 4.72 | 4.69 | 4.72 | 352.4K |
| 14:45 | 4.73 | 4.79 | 4.73 | 4.77 | 560.0K |
| 14:50 | 4.76 | 4.80 | 4.74 | 4.76 | 722.6K |
| 14:55 | 4.75 | 4.77 | 4.75 | 4.77 | 125.0K |
| 15:00 | 4.76 | 4.79 | 4.76 | 4.79 | 314.6K |
| 15:05 | 4.78 | 4.78 | 4.74 | 4.75 | 324.0K |
| 15:10 | 4.76 | 4.76 | 4.74 | 4.74 | 162.0K |
| 15:15 | 4.73 | 4.75 | 4.73 | 4.75 | 225.0K |
| 15:20 | 4.76 | 4.77 | 4.75 | 4.77 | 194.2K |
| 15:25 | 4.76 | 4.78 | 4.75 | 4.78 | 262.2K |
| 15:30 | 4.77 | 4.82 | 4.77 | 4.78 | 1,181.0K |
| 15:35 | 4.77 | 4.81 | 4.77 | 4.78 | 849.2K |
| 15:40 | 4.79 | 4.79 | 4.76 | 4.77 | 381.2K |
| 15:45 | 4.76 | 4.79 | 4.76 | 4.78 | 256.4K |
| 15:50 | 4.77 | 4.77 | 4.70 | 4.71 | 1,299.6K |
| 15:55 | 4.73 | 4.73 | 4.64 | 4.70 | 1,989.6K |