4.23
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 4.33 | 4.33 | 4.23 | 4.27 | 3,055.8K |
| 09:35 | 4.26 | 4.26 | 4.21 | 4.22 | 811.2K |
| 09:40 | 4.23 | 4.24 | 4.21 | 4.23 | 246.0K |
| 09:45 | 4.24 | 4.25 | 4.21 | 4.25 | 418.2K |
| 09:50 | 4.24 | 4.25 | 4.21 | 4.21 | 263.0K |
| 09:55 | 4.22 | 4.27 | 4.22 | 4.25 | 458.8K |
| 10:00 | 4.24 | 4.25 | 4.22 | 4.25 | 353.0K |
| 10:05 | 4.24 | 4.25 | 4.23 | 4.23 | 184.8K |
| 10:10 | 4.24 | 4.35 | 4.24 | 4.35 | 1,629.0K |
| 10:15 | 4.35 | 4.42 | 4.33 | 4.35 | 3,679.4K |
| 10:20 | 4.34 | 4.34 | 4.31 | 4.33 | 609.4K |
| 10:25 | 4.34 | 4.38 | 4.34 | 4.35 | 998.8K |
| 10:30 | 4.34 | 4.35 | 4.33 | 4.34 | 331.2K |
| 10:35 | 4.33 | 4.34 | 4.33 | 4.34 | 305.2K |
| 10:40 | 4.33 | 4.33 | 4.31 | 4.31 | 334.6K |
| 10:45 | 4.30 | 4.32 | 4.30 | 4.32 | 125.0K |
| 10:50 | 4.33 | 4.35 | 4.33 | 4.34 | 277.2K |
| 10:55 | 4.33 | 4.33 | 4.29 | 4.30 | 870.2K |
| 11:00 | 4.31 | 4.31 | 4.29 | 4.30 | 304.2K |
| 11:05 | 4.31 | 4.32 | 4.31 | 4.32 | 403.4K |
| 11:10 | 4.31 | 4.34 | 4.31 | 4.34 | 297.2K |
| 11:20 | 4.33 | 4.33 | 4.32 | 4.32 | 117.2K |
| 11:25 | 4.33 | 4.33 | 4.30 | 4.31 | 128.0K |
| 11:30 | 4.30 | 4.32 | 4.30 | 4.32 | 56.6K |
| 11:35 | 4.31 | 4.32 | 4.30 | 4.30 | 126.8K |
| 11:40 | 4.31 | 4.31 | 4.27 | 4.27 | 599.6K |
| 11:45 | 4.26 | 4.27 | 4.25 | 4.26 | 575.8K |
| 11:50 | 4.27 | 4.28 | 4.26 | 4.26 | 105.4K |
| 11:55 | 4.26 | 4.26 | 4.25 | 4.25 | 61.8K |
| 13:00 | 4.25 | 4.25 | 4.18 | 4.18 | 1,413.4K |
| 13:05 | 4.19 | 4.19 | 4.15 | 4.18 | 1,010.2K |
| 13:10 | 4.17 | 4.18 | 4.15 | 4.17 | 346.0K |
| 13:15 | 4.18 | 4.19 | 4.15 | 4.17 | 715.6K |
| 13:20 | 4.15 | 4.18 | 4.15 | 4.18 | 103.0K |
| 13:25 | 4.19 | 4.20 | 4.18 | 4.19 | 266.6K |
| 13:30 | 4.20 | 4.22 | 4.19 | 4.19 | 354.8K |
| 13:40 | 4.20 | 4.22 | 4.20 | 4.21 | 89.6K |
| 13:45 | 4.20 | 4.24 | 4.20 | 4.24 | 245.2K |
| 13:50 | 4.26 | 4.31 | 4.23 | 4.31 | 1,658.8K |
| 13:55 | 4.31 | 4.31 | 4.26 | 4.27 | 606.2K |
| 14:00 | 4.26 | 4.26 | 4.23 | 4.25 | 275.8K |
| 14:05 | 4.24 | 4.25 | 4.24 | 4.25 | 25.0K |
| 14:10 | 4.25 | 4.25 | 4.21 | 4.22 | 251.6K |
| 14:15 | 4.23 | 4.23 | 4.22 | 4.22 | 160.4K |
| 14:20 | 4.23 | 4.24 | 4.22 | 4.24 | 21.6K |
| 14:25 | 4.25 | 4.27 | 4.25 | 4.25 | 148.6K |
| 14:30 | 4.23 | 4.26 | 4.23 | 4.25 | 109.4K |
| 14:35 | 4.24 | 4.24 | 4.24 | 4.24 | 61.8K |
| 14:40 | 4.25 | 4.25 | 4.24 | 4.24 | 0.6K |
| 14:45 | 4.25 | 4.25 | 4.24 | 4.25 | 113.0K |
| 14:50 | 4.24 | 4.24 | 4.22 | 4.23 | 334.8K |
| 14:55 | 4.22 | 4.23 | 4.22 | 4.22 | 185.4K |
| 15:00 | 4.23 | 4.24 | 4.22 | 4.22 | 347.2K |
| 15:05 | 4.21 | 4.25 | 4.21 | 4.23 | 352.4K |
| 15:15 | 4.24 | 4.24 | 4.23 | 4.23 | 42.0K |
| 15:20 | 4.22 | 4.22 | 4.20 | 4.21 | 473.2K |
| 15:25 | 4.22 | 4.22 | 4.22 | 4.22 | 47.4K |
| 15:30 | 4.23 | 4.26 | 4.23 | 4.26 | 253.8K |
| 15:35 | 4.27 | 4.28 | 4.27 | 4.27 | 134.4K |
| 15:40 | 4.28 | 4.28 | 4.26 | 4.26 | 379.2K |
| 15:45 | 4.25 | 4.26 | 4.24 | 4.25 | 168.0K |
| 15:50 | 4.24 | 4.25 | 4.24 | 4.24 | 157.8K |
| 15:55 | 4.23 | 4.25 | 4.22 | 4.22 | 723.0K |