3.30
Last Update: 2025-10-06
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 4.07 | 4.07 | 4.03 | 4.03 | 5.2K |
| 09:01 | 4.02 | 4.02 | 4.02 | 4.02 | 0.6K |
| 09:02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.0K |
| 09:03 | 4.04 | 4.04 | 4.04 | 4.04 | 0.0K |
| 09:05 | 4.01 | 4.01 | 4.01 | 4.01 | 0.1K |
| 09:06 | 4.01 | 4.01 | 4.01 | 4.01 | 0.3K |
| 09:08 | 4.01 | 4.01 | 4.01 | 4.01 | 0.5K |
| 09:14 | 4.00 | 4.00 | 3.96 | 3.96 | 14.3K |
| 09:16 | 4.00 | 4.00 | 4.00 | 4.00 | 1.5K |
| 09:18 | 3.99 | 3.99 | 3.99 | 3.99 | 0.0K |
| 09:20 | 3.98 | 3.98 | 3.98 | 3.98 | 1.6K |
| 09:22 | 3.97 | 4.02 | 3.97 | 4.02 | 3.0K |
| 09:25 | 4.02 | 4.02 | 4.02 | 4.02 | 0.4K |
| 09:27 | 4.07 | 4.07 | 4.07 | 4.07 | 5.4K |
| 09:28 | 4.07 | 4.07 | 4.07 | 4.07 | 0.1K |
| 09:32 | 4.08 | 4.08 | 4.08 | 4.08 | 0.6K |
| 09:33 | 4.13 | 4.13 | 4.13 | 4.13 | 12.8K |
| 09:34 | 4.12 | 4.13 | 4.12 | 4.13 | 2.0K |
| 09:44 | 4.13 | 4.13 | 4.13 | 4.13 | 0.4K |
| 09:45 | 4.13 | 4.13 | 4.13 | 4.13 | 0.3K |
| 09:46 | 4.12 | 4.12 | 4.12 | 4.12 | 0.0K |
| 09:48 | 4.12 | 4.15 | 4.12 | 4.15 | 4.7K |
| 09:55 | 4.14 | 4.14 | 4.14 | 4.14 | 0.0K |
| 09:56 | 4.14 | 4.14 | 4.14 | 4.14 | 0.0K |
| 09:58 | 4.14 | 4.14 | 4.14 | 4.14 | 0.0K |
| 09:59 | 4.14 | 4.14 | 4.12 | 4.12 | 0.7K |
| 10:00 | 4.12 | 4.12 | 4.12 | 4.12 | 0.3K |
| 10:01 | 4.12 | 4.12 | 4.12 | 4.12 | 0.2K |
| 10:02 | 4.11 | 4.11 | 4.11 | 4.11 | 1.6K |
| 10:03 | 4.10 | 4.10 | 4.10 | 4.10 | 0.0K |
| 10:07 | 4.10 | 4.10 | 4.10 | 4.10 | 1.0K |
| 10:11 | 4.12 | 4.12 | 4.12 | 4.12 | 1.3K |
| 10:20 | 4.11 | 4.11 | 4.11 | 4.11 | 0.0K |
| 10:24 | 4.11 | 4.11 | 4.11 | 4.11 | 0.2K |
| 10:25 | 4.11 | 4.11 | 4.11 | 4.11 | 0.3K |
| 10:26 | 4.11 | 4.11 | 4.11 | 4.11 | 0.4K |
| 10:29 | 4.12 | 4.14 | 4.12 | 4.14 | 4.0K |
| 10:30 | 4.14 | 4.14 | 4.14 | 4.14 | 0.1K |
| 10:32 | 4.19 | 4.19 | 4.19 | 4.19 | 19.4K |
| 10:33 | 4.19 | 4.20 | 4.19 | 4.20 | 7.1K |
| 10:34 | 4.20 | 4.20 | 4.20 | 4.20 | 0.8K |
| 10:36 | 4.20 | 4.20 | 4.20 | 4.20 | 0.0K |
| 10:37 | 4.20 | 4.20 | 4.20 | 4.20 | 2.2K |
| 10:38 | 4.20 | 4.20 | 4.20 | 4.20 | 1.0K |
| 10:39 | 4.21 | 4.21 | 4.21 | 4.21 | 1.7K |
| 10:42 | 4.21 | 4.21 | 4.20 | 4.20 | 3.6K |
| 10:43 | 4.20 | 4.20 | 4.20 | 4.20 | 0.8K |
| 10:47 | 4.17 | 4.17 | 4.17 | 4.17 | 0.6K |
| 10:49 | 4.16 | 4.16 | 4.16 | 4.16 | 0.5K |
| 10:51 | 4.16 | 4.16 | 4.16 | 4.16 | 0.0K |
| 10:54 | 4.17 | 4.17 | 4.17 | 4.17 | 1.2K |
| 10:55 | 4.17 | 4.17 | 4.17 | 4.17 | 0.0K |
| 10:57 | 4.17 | 4.17 | 4.16 | 4.16 | 0.8K |
| 10:59 | 4.17 | 4.17 | 4.17 | 4.17 | 0.2K |
| 11:00 | 4.14 | 4.15 | 4.14 | 4.15 | 4.9K |
| 11:05 | 4.14 | 4.14 | 4.14 | 4.14 | 0.0K |
| 11:22 | 4.14 | 4.14 | 4.14 | 4.14 | 0.1K |
| 11:31 | 4.13 | 4.13 | 4.13 | 4.13 | 0.0K |
| 11:32 | 4.13 | 4.13 | 4.13 | 4.13 | 2.7K |
| 11:33 | 4.14 | 4.15 | 4.14 | 4.15 | 2.7K |
| 11:37 | 4.17 | 4.17 | 4.15 | 4.15 | 5.5K |
| 11:45 | 4.14 | 4.14 | 4.13 | 4.13 | 0.3K |
| 11:46 | 4.12 | 4.12 | 4.11 | 4.11 | 0.6K |
| 11:50 | 4.11 | 4.11 | 4.11 | 4.11 | 0.0K |
| 11:55 | 4.10 | 4.10 | 4.10 | 4.10 | 1.4K |
| 11:59 | 4.09 | 4.09 | 4.09 | 4.09 | 0.8K |
| 12:01 | 4.09 | 4.09 | 4.09 | 4.09 | 0.6K |
| 12:05 | 4.07 | 4.11 | 4.07 | 4.11 | 7.3K |
| 12:13 | 4.10 | 4.10 | 4.10 | 4.10 | 0.3K |
| 12:21 | 4.09 | 4.09 | 4.09 | 4.09 | 0.0K |
| 12:25 | 4.09 | 4.09 | 4.09 | 4.09 | 0.1K |
| 12:57 | 4.09 | 4.09 | 4.09 | 4.09 | 1.3K |
| 13:04 | 4.08 | 4.08 | 4.08 | 4.08 | 0.0K |
| 13:24 | 4.09 | 4.09 | 4.09 | 4.09 | 0.0K |
| 13:32 | 4.08 | 4.08 | 4.08 | 4.08 | 0.1K |
| 13:39 | 4.08 | 4.08 | 4.08 | 4.08 | 0.0K |
| 13:40 | 4.08 | 4.08 | 4.08 | 4.08 | 0.0K |
| 13:43 | 4.10 | 4.10 | 4.10 | 4.10 | 0.2K |
| 13:44 | 4.11 | 4.11 | 4.11 | 4.11 | 2.0K |
| 13:45 | 4.13 | 4.13 | 4.11 | 4.11 | 7.0K |
| 13:53 | 4.12 | 4.12 | 4.12 | 4.12 | 0.5K |
| 13:55 | 4.11 | 4.11 | 4.10 | 4.10 | 1.0K |
| 13:57 | 4.09 | 4.09 | 4.09 | 4.09 | 0.1K |
| 14:21 | 4.08 | 4.08 | 4.08 | 4.08 | 0.0K |
| 14:41 | 4.08 | 4.08 | 4.08 | 4.08 | 1.0K |
| 14:44 | 4.07 | 4.07 | 4.07 | 4.07 | 4.0K |
| 14:48 | 4.07 | 4.07 | 4.07 | 4.07 | 0.5K |
| 14:51 | 4.06 | 4.06 | 4.06 | 4.06 | 0.1K |
| 14:53 | 4.06 | 4.06 | 4.06 | 4.06 | 0.9K |
| 14:55 | 4.05 | 4.05 | 4.04 | 4.05 | 3.7K |
| 14:56 | 4.06 | 4.06 | 4.06 | 4.06 | 0.9K |
| 14:57 | 4.06 | 4.06 | 4.06 | 4.06 | 3.1K |
| 14:59 | 4.06 | 4.06 | 4.06 | 4.06 | 0.1K |
| 15:00 | 4.05 | 4.05 | 4.05 | 4.05 | 2.0K |
| 15:01 | 4.04 | 4.04 | 4.04 | 4.04 | 1.2K |
| 15:02 | 4.01 | 4.01 | 3.97 | 3.97 | 11.6K |
| 15:03 | 3.98 | 3.99 | 3.98 | 3.99 | 0.1K |
| 15:04 | 3.99 | 3.99 | 3.97 | 3.97 | 4.3K |
| 15:05 | 3.96 | 3.96 | 3.96 | 3.96 | 0.6K |
| 15:06 | 3.96 | 3.96 | 3.94 | 3.94 | 1.6K |
| 15:07 | 3.93 | 3.93 | 3.92 | 3.92 | 2.0K |
| 15:08 | 3.92 | 3.92 | 3.92 | 3.92 | 1.0K |
| 15:10 | 3.92 | 3.92 | 3.92 | 3.92 | 1.6K |
| 15:12 | 3.91 | 3.91 | 3.91 | 3.91 | 0.0K |
| 15:14 | 3.91 | 3.91 | 3.87 | 3.87 | 9.3K |
| 15:18 | 3.88 | 3.88 | 3.88 | 3.88 | 3.1K |
| 15:19 | 3.90 | 3.92 | 3.90 | 3.92 | 1.4K |
| 15:20 | 3.93 | 3.93 | 3.93 | 3.93 | 0.1K |
| 15:21 | 3.93 | 3.93 | 3.93 | 3.93 | 0.1K |
| 15:22 | 3.94 | 3.95 | 3.94 | 3.95 | 1.8K |
| 15:23 | 3.94 | 3.94 | 3.94 | 3.94 | 1.3K |
| 15:25 | 3.95 | 3.95 | 3.94 | 3.94 | 2.1K |
| 15:29 | 3.95 | 3.95 | 3.95 | 3.95 | 0.4K |
| 15:33 | 3.95 | 3.95 | 3.95 | 3.95 | 1.5K |
| 15:35 | 3.96 | 3.96 | 3.96 | 3.96 | 0.8K |
| 15:36 | 3.95 | 3.95 | 3.95 | 3.95 | 1.3K |
| 15:42 | 3.95 | 3.95 | 3.93 | 3.93 | 5.2K |
| 15:44 | 3.94 | 3.94 | 3.94 | 3.94 | 0.0K |
| 15:46 | 3.94 | 3.94 | 3.94 | 3.94 | 0.1K |
| 15:50 | 3.94 | 3.94 | 3.94 | 3.94 | 0.4K |
| 15:56 | 3.92 | 3.92 | 3.92 | 3.92 | 2.3K |
| 15:58 | 3.92 | 3.92 | 3.91 | 3.91 | 4.1K |
| 15:59 | 3.90 | 3.91 | 3.90 | 3.91 | 0.8K |
| 16:02 | 3.90 | 3.90 | 3.90 | 3.90 | 1.2K |
| 16:04 | 3.90 | 3.90 | 3.89 | 3.89 | 0.2K |
| 16:10 | 3.89 | 3.89 | 3.89 | 3.89 | 0.0K |
| 16:13 | 3.90 | 3.90 | 3.90 | 3.90 | 0.9K |
| 16:16 | 3.89 | 3.89 | 3.89 | 3.89 | 0.1K |
| 16:20 | 3.88 | 3.88 | 3.87 | 3.87 | 3.7K |
| 16:43 | 3.86 | 3.86 | 3.86 | 3.86 | 3.5K |
| 16:44 | 3.87 | 3.87 | 3.87 | 3.87 | 3.1K |
| 16:45 | 3.90 | 3.90 | 3.90 | 3.90 | 0.0K |
| 16:46 | 3.89 | 3.89 | 3.89 | 3.89 | 0.0K |
| 16:48 | 3.88 | 3.88 | 3.88 | 3.88 | 1.5K |
| 16:51 | 3.88 | 3.88 | 3.88 | 3.88 | 0.0K |
| 16:53 | 3.89 | 3.89 | 3.89 | 3.89 | 0.0K |
| 16:56 | 3.88 | 3.90 | 3.88 | 3.90 | 0.1K |
| 16:57 | 3.90 | 3.90 | 3.90 | 3.90 | 0.2K |
| 17:00 | 3.90 | 3.90 | 3.90 | 3.90 | 0.0K |
| 17:11 | 3.90 | 3.90 | 3.90 | 3.90 | 0.2K |
| 17:15 | 3.90 | 3.90 | 3.90 | 3.90 | 0.3K |
| 17:16 | 3.91 | 3.91 | 3.91 | 3.91 | 0.2K |
| 17:21 | 3.90 | 3.91 | 3.90 | 3.91 | 3.6K |
| 17:22 | 3.92 | 3.92 | 3.92 | 3.92 | 0.0K |
| 17:23 | 3.93 | 3.94 | 3.93 | 3.94 | 0.6K |
| 17:24 | 3.95 | 3.95 | 3.93 | 3.94 | 1.1K |
| 17:25 | 3.94 | 3.94 | 3.94 | 3.94 | 0.1K |
| 17:26 | 3.95 | 3.95 | 3.95 | 3.95 | 0.7K |
| 17:27 | 3.95 | 3.96 | 3.95 | 3.96 | 0.7K |
| 17:28 | 3.94 | 3.94 | 3.94 | 3.94 | 2.4K |
| 17:29 | 3.95 | 3.95 | 3.95 | 3.95 | 0.1K |
| 17:35 | 3.96 | 3.96 | 3.96 | 3.96 | 11.5K |