4.30
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 4.46 | 4.53 | 4.40 | 4.53 | 2,191.0K |
| 09:35 | 4.54 | 4.54 | 4.47 | 4.47 | 1,706.4K |
| 09:40 | 4.46 | 4.47 | 4.44 | 4.45 | 505.2K |
| 09:45 | 4.46 | 4.55 | 4.46 | 4.54 | 1,634.4K |
| 09:50 | 4.55 | 4.71 | 4.52 | 4.71 | 4,302.4K |
| 09:55 | 4.71 | 4.71 | 4.60 | 4.69 | 3,543.8K |
| 10:00 | 4.70 | 4.74 | 4.65 | 4.69 | 3,883.0K |
| 10:05 | 4.68 | 4.69 | 4.68 | 4.68 | 1,518.0K |
| 10:10 | 4.67 | 4.67 | 4.59 | 4.59 | 1,503.0K |
| 10:15 | 4.60 | 4.62 | 4.60 | 4.60 | 635.6K |
| 10:20 | 4.59 | 4.60 | 4.55 | 4.56 | 1,039.4K |
| 10:25 | 4.57 | 4.59 | 4.55 | 4.57 | 716.8K |
| 10:30 | 4.58 | 4.62 | 4.58 | 4.62 | 433.0K |
| 10:35 | 4.61 | 4.61 | 4.56 | 4.57 | 299.2K |
| 10:40 | 4.58 | 4.60 | 4.57 | 4.60 | 176.8K |
| 10:45 | 4.59 | 4.59 | 4.58 | 4.58 | 129.4K |
| 10:50 | 4.59 | 4.59 | 4.54 | 4.54 | 855.2K |
| 10:55 | 4.53 | 4.54 | 4.46 | 4.47 | 1,566.2K |
| 11:00 | 4.48 | 4.51 | 4.48 | 4.48 | 516.2K |
| 11:05 | 4.47 | 4.47 | 4.43 | 4.45 | 991.2K |
| 11:10 | 4.44 | 4.45 | 4.35 | 4.35 | 1,762.6K |
| 11:15 | 4.35 | 4.39 | 4.35 | 4.38 | 927.2K |
| 11:20 | 4.37 | 4.40 | 4.37 | 4.39 | 260.8K |
| 11:25 | 4.40 | 4.42 | 4.39 | 4.41 | 245.4K |
| 11:30 | 4.42 | 4.42 | 4.41 | 4.41 | 133.4K |
| 11:35 | 4.40 | 4.40 | 4.38 | 4.39 | 244.0K |
| 11:45 | 4.38 | 4.38 | 4.38 | 4.38 | 44.4K |
| 11:50 | 4.37 | 4.38 | 4.37 | 4.38 | 69.4K |
| 11:55 | 4.39 | 4.39 | 4.38 | 4.38 | 70.0K |
| 13:00 | 4.39 | 4.40 | 4.38 | 4.38 | 268.0K |
| 13:05 | 4.39 | 4.39 | 4.36 | 4.37 | 290.6K |
| 13:10 | 4.36 | 4.37 | 4.35 | 4.36 | 472.8K |
| 13:15 | 4.35 | 4.37 | 4.35 | 4.36 | 48.0K |
| 13:20 | 4.37 | 4.37 | 4.33 | 4.34 | 593.2K |
| 13:25 | 4.33 | 4.33 | 4.31 | 4.31 | 813.8K |
| 13:30 | 4.32 | 4.33 | 4.30 | 4.32 | 715.4K |
| 13:35 | 4.31 | 4.32 | 4.27 | 4.28 | 683.4K |
| 13:40 | 4.29 | 4.30 | 4.27 | 4.30 | 524.8K |
| 13:45 | 4.28 | 4.30 | 4.28 | 4.30 | 143.8K |
| 13:50 | 4.31 | 4.31 | 4.30 | 4.31 | 250.0K |
| 13:55 | 4.32 | 4.32 | 4.29 | 4.30 | 227.6K |
| 14:00 | 4.29 | 4.31 | 4.29 | 4.29 | 66.2K |
| 14:05 | 4.30 | 4.32 | 4.30 | 4.32 | 132.0K |
| 14:10 | 4.31 | 4.33 | 4.31 | 4.33 | 216.6K |
| 14:15 | 4.34 | 4.34 | 4.33 | 4.33 | 74.8K |
| 14:20 | 4.32 | 4.32 | 4.31 | 4.31 | 42.2K |
| 14:25 | 4.30 | 4.31 | 4.30 | 4.31 | 92.6K |
| 14:30 | 4.31 | 4.33 | 4.30 | 4.33 | 122.8K |
| 14:35 | 4.32 | 4.33 | 4.32 | 4.33 | 123.2K |
| 14:40 | 4.34 | 4.34 | 4.32 | 4.34 | 156.8K |
| 14:45 | 4.33 | 4.34 | 4.33 | 4.33 | 75.4K |
| 14:55 | 4.32 | 4.33 | 4.29 | 4.29 | 311.8K |
| 15:00 | 4.30 | 4.32 | 4.30 | 4.30 | 89.4K |
| 15:05 | 4.31 | 4.31 | 4.31 | 4.31 | 132.0K |
| 15:10 | 4.30 | 4.31 | 4.30 | 4.31 | 51.4K |
| 15:20 | 4.32 | 4.32 | 4.32 | 4.32 | 123.8K |
| 15:25 | 4.33 | 4.37 | 4.33 | 4.36 | 830.0K |
| 15:30 | 4.35 | 4.36 | 4.32 | 4.32 | 164.4K |
| 15:35 | 4.31 | 4.32 | 4.31 | 4.31 | 154.0K |
| 15:40 | 4.30 | 4.32 | 4.30 | 4.30 | 165.0K |
| 15:45 | 4.31 | 4.31 | 4.30 | 4.31 | 98.4K |
| 15:50 | 4.30 | 4.30 | 4.28 | 4.29 | 336.6K |
| 15:55 | 4.28 | 4.30 | 4.27 | 4.30 | 676.2K |