3.94
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3.61 | 3.85 | 3.45 | 3.85 | 3.4K |
| 09:31 | 3.51 | 3.51 | 3.51 | 3.51 | 0.5K |
| 09:32 | 3.80 | 3.80 | 3.54 | 3.69 | 2.3K |
| 09:33 | 3.69 | 3.80 | 3.69 | 3.79 | 3.4K |
| 09:34 | 3.90 | 4.00 | 3.90 | 4.00 | 1.1K |
| 09:36 | 4.09 | 4.14 | 4.06 | 4.14 | 4.0K |
| 09:46 | 4.40 | 4.42 | 4.30 | 4.39 | 5.5K |
| 09:47 | 4.46 | 4.50 | 4.15 | 4.15 | 5.0K |
| 09:48 | 4.15 | 4.27 | 3.99 | 4.19 | 4.2K |
| 09:50 | 3.96 | 4.35 | 3.96 | 4.15 | 4.5K |
| 09:51 | 4.22 | 4.22 | 4.10 | 4.20 | 5.0K |
| 09:52 | 4.20 | 4.28 | 4.20 | 4.28 | 2.5K |
| 09:53 | 4.25 | 4.25 | 4.25 | 4.25 | 0.3K |
| 09:54 | 4.35 | 4.35 | 4.35 | 4.35 | 0.9K |
| 09:55 | 4.33 | 4.33 | 4.33 | 4.33 | 0.4K |
| 09:56 | 4.26 | 4.72 | 4.26 | 4.67 | 22.0K |
| 09:57 | 4.72 | 4.76 | 4.70 | 4.75 | 3.3K |
| 09:58 | 4.70 | 4.70 | 4.28 | 4.42 | 7.4K |
| 09:59 | 4.57 | 4.60 | 4.45 | 4.60 | 1.5K |
| 10:00 | 4.45 | 4.54 | 4.45 | 4.50 | 5.7K |
| 10:01 | 4.50 | 4.50 | 4.40 | 4.49 | 4.0K |
| 10:02 | 4.49 | 4.60 | 4.48 | 4.59 | 3.8K |
| 10:03 | 4.59 | 4.59 | 4.59 | 4.59 | 1.6K |
| 10:04 | 4.49 | 4.50 | 4.40 | 4.40 | 2.6K |
| 10:05 | 4.40 | 4.40 | 4.40 | 4.40 | 0.2K |
| 10:06 | 4.40 | 4.48 | 4.40 | 4.48 | 3.6K |
| 10:07 | 4.49 | 4.49 | 4.49 | 4.49 | 1.8K |
| 10:09 | 4.40 | 4.42 | 4.40 | 4.42 | 0.9K |
| 10:10 | 4.40 | 4.40 | 4.38 | 4.38 | 1.2K |
| 10:11 | 4.37 | 4.40 | 4.35 | 4.35 | 2.0K |
| 10:12 | 4.49 | 4.49 | 4.35 | 4.35 | 1.4K |
| 10:13 | 4.30 | 4.30 | 4.30 | 4.30 | 1.2K |
| 10:14 | 4.30 | 4.30 | 4.30 | 4.30 | 0.4K |
| 10:16 | 4.13 | 4.13 | 4.12 | 4.12 | 0.4K |
| 10:17 | 4.13 | 4.13 | 4.12 | 4.12 | 0.4K |
| 10:18 | 4.13 | 4.13 | 4.13 | 4.13 | 0.2K |
| 10:20 | 4.13 | 4.13 | 4.13 | 4.13 | 0.4K |
| 10:21 | 4.13 | 4.13 | 4.13 | 4.13 | 1.2K |
| 10:22 | 4.07 | 4.07 | 4.07 | 4.07 | 0.2K |
| 10:25 | 4.19 | 4.19 | 4.19 | 4.19 | 0.5K |
| 10:27 | 4.39 | 4.39 | 4.39 | 4.39 | 0.3K |
| 10:29 | 4.24 | 4.24 | 4.24 | 4.24 | 0.2K |
| 10:30 | 4.20 | 4.20 | 4.20 | 4.20 | 0.6K |
| 10:31 | 4.21 | 4.26 | 4.20 | 4.23 | 1.4K |
| 10:33 | 4.21 | 4.21 | 4.21 | 4.21 | 0.3K |
| 10:34 | 4.26 | 4.26 | 4.21 | 4.21 | 1.8K |
| 10:39 | 4.21 | 4.21 | 4.21 | 4.21 | 0.2K |
| 10:40 | 4.28 | 4.28 | 4.28 | 4.28 | 0.4K |
| 10:44 | 4.30 | 4.41 | 4.27 | 4.33 | 1.6K |
| 10:45 | 4.35 | 4.42 | 4.34 | 4.34 | 1.3K |
| 10:48 | 4.32 | 4.32 | 4.23 | 4.23 | 2.5K |
| 10:49 | 4.20 | 4.30 | 4.20 | 4.30 | 1.3K |
| 10:50 | 4.20 | 4.20 | 4.20 | 4.20 | 0.2K |
| 10:54 | 4.20 | 4.21 | 4.07 | 4.08 | 4.4K |
| 10:55 | 4.07 | 4.20 | 4.06 | 4.06 | 3.5K |
| 10:56 | 4.01 | 4.02 | 3.90 | 3.90 | 3.9K |
| 10:57 | 4.00 | 4.00 | 4.00 | 4.00 | 0.5K |
| 10:58 | 3.95 | 4.00 | 3.94 | 3.99 | 1.0K |
| 10:59 | 4.00 | 4.02 | 4.00 | 4.02 | 3.0K |
| 11:00 | 4.01 | 4.02 | 4.00 | 4.00 | 4.6K |
| 11:01 | 3.93 | 4.05 | 3.93 | 4.05 | 0.9K |
| 11:02 | 4.02 | 4.02 | 3.90 | 3.91 | 1.5K |
| 11:03 | 3.88 | 3.91 | 3.81 | 3.91 | 4.7K |
| 11:04 | 4.00 | 4.03 | 4.00 | 4.03 | 2.2K |
| 11:08 | 3.91 | 3.91 | 3.91 | 3.91 | 0.2K |
| 11:10 | 4.06 | 4.06 | 4.01 | 4.01 | 0.2K |
| 11:11 | 4.02 | 4.02 | 4.02 | 4.02 | 0.1K |
| 11:17 | 3.92 | 3.92 | 3.92 | 3.92 | 0.2K |
| 11:18 | 4.01 | 4.01 | 4.01 | 4.01 | 0.1K |
| 11:19 | 4.04 | 4.05 | 4.04 | 4.05 | 1.1K |
| 11:20 | 4.05 | 4.06 | 4.00 | 4.00 | 2.3K |
| 11:25 | 3.91 | 3.91 | 3.91 | 3.91 | 0.2K |
| 11:37 | 4.00 | 4.00 | 4.00 | 4.00 | 0.5K |
| 11:39 | 4.01 | 4.09 | 4.00 | 4.01 | 14.4K |
| 11:42 | 4.01 | 4.01 | 4.01 | 4.01 | 0.3K |
| 11:50 | 4.00 | 4.00 | 4.00 | 4.00 | 0.2K |
| 11:51 | 4.01 | 4.01 | 4.01 | 4.01 | 0.6K |
| 11:52 | 4.10 | 4.10 | 4.10 | 4.10 | 0.2K |
| 11:54 | 4.00 | 4.00 | 4.00 | 4.00 | 0.5K |
| 12:00 | 3.91 | 3.92 | 3.91 | 3.92 | 0.5K |
| 12:04 | 4.00 | 4.02 | 3.92 | 3.92 | 0.7K |
| 12:09 | 4.00 | 4.03 | 4.00 | 4.03 | 3.0K |
| 12:11 | 4.01 | 4.01 | 4.01 | 4.01 | 0.6K |
| 12:12 | 4.06 | 4.11 | 4.00 | 4.01 | 12.8K |
| 12:13 | 4.05 | 4.05 | 4.00 | 4.01 | 1.6K |
| 12:14 | 4.01 | 4.01 | 4.01 | 4.01 | 0.4K |
| 12:16 | 4.00 | 4.00 | 4.00 | 4.00 | 0.1K |
| 12:17 | 4.00 | 4.00 | 4.00 | 4.00 | 1.3K |
| 12:18 | 3.92 | 3.95 | 3.92 | 3.95 | 0.7K |
| 12:19 | 3.92 | 3.95 | 3.92 | 3.95 | 0.6K |
| 12:49 | 3.90 | 3.90 | 3.90 | 3.90 | 0.2K |
| 12:50 | 4.05 | 4.05 | 4.05 | 4.05 | 0.2K |
| 13:00 | 4.04 | 4.04 | 4.04 | 4.04 | 10.0K |
| 13:04 | 4.06 | 4.06 | 4.02 | 4.02 | 1.2K |
| 13:06 | 4.03 | 4.03 | 4.00 | 4.00 | 0.8K |
| 13:16 | 4.00 | 4.00 | 4.00 | 4.00 | 0.2K |
| 13:17 | 4.00 | 4.02 | 4.00 | 4.02 | 0.2K |
| 13:18 | 4.00 | 4.01 | 4.00 | 4.01 | 3.4K |
| 13:20 | 4.00 | 4.01 | 3.95 | 3.95 | 2.8K |
| 13:35 | 4.08 | 4.08 | 4.08 | 4.08 | 1.3K |
| 13:38 | 4.06 | 4.06 | 4.06 | 4.06 | 0.9K |
| 13:44 | 4.00 | 4.00 | 4.00 | 4.00 | 0.2K |
| 14:16 | 4.00 | 4.00 | 4.00 | 4.00 | 0.1K |
| 14:18 | 4.04 | 4.12 | 4.02 | 4.12 | 4.0K |
| 14:25 | 4.04 | 4.04 | 4.00 | 4.00 | 1.5K |
| 14:30 | 4.12 | 4.12 | 4.12 | 4.12 | 0.8K |
| 14:47 | 4.06 | 4.06 | 4.06 | 4.06 | 0.5K |
| 14:51 | 4.10 | 4.10 | 4.10 | 4.10 | 0.2K |
| 14:56 | 4.00 | 4.00 | 4.00 | 4.00 | 0.5K |
| 15:01 | 4.10 | 4.10 | 4.10 | 4.10 | 1.1K |
| 15:06 | 4.00 | 4.00 | 4.00 | 4.00 | 0.3K |
| 15:13 | 4.02 | 4.02 | 4.02 | 4.02 | 0.2K |
| 15:17 | 4.12 | 4.12 | 4.12 | 4.12 | 0.4K |
| 15:18 | 4.10 | 4.19 | 4.10 | 4.12 | 5.7K |
| 15:25 | 4.08 | 4.19 | 4.08 | 4.19 | 0.4K |
| 15:26 | 4.10 | 4.10 | 4.10 | 4.10 | 0.2K |
| 15:39 | 4.10 | 4.10 | 4.10 | 4.10 | 0.2K |
| 15:44 | 4.20 | 4.20 | 4.20 | 4.20 | 0.2K |
| 15:45 | 4.20 | 4.20 | 4.15 | 4.15 | 2.3K |
| 15:46 | 4.20 | 4.20 | 4.20 | 4.20 | 0.1K |
| 15:48 | 4.20 | 4.20 | 4.20 | 4.20 | 3.8K |
| 15:49 | 4.20 | 4.20 | 4.20 | 4.20 | 3.4K |
| 15:50 | 4.20 | 4.20 | 4.20 | 4.20 | 0.3K |
| 15:52 | 4.20 | 4.20 | 4.20 | 4.20 | 2.1K |
| 15:54 | 4.16 | 4.25 | 4.16 | 4.24 | 5.8K |
| 15:57 | 4.17 | 4.17 | 4.17 | 4.17 | 0.1K |
| 15:58 | 4.30 | 4.30 | 4.30 | 4.30 | 0.2K |
| 15:59 | 4.25 | 4.32 | 4.24 | 4.26 | 4.2K |
| 16:00 | 4.32 | 4.32 | 4.32 | 4.32 | 0.4K |