4.23
Last Update: 2025-09-30
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:30 | 5.04 | 5.07 | 5.03 | 5.05 | 678.6K |
09:35 | 5.05 | 5.05 | 5.02 | 5.03 | 259.0K |
09:40 | 5.03 | 5.05 | 5.02 | 5.04 | 117.4K |
09:45 | 5.04 | 5.05 | 5.03 | 5.03 | 111.5K |
09:50 | 5.04 | 5.05 | 5.03 | 5.03 | 112.8K |
09:55 | 5.04 | 5.04 | 5.01 | 5.02 | 195.3K |
10:00 | 5.01 | 5.02 | 5.01 | 5.02 | 114.3K |
10:05 | 5.02 | 5.03 | 5.01 | 5.03 | 254.9K |
10:10 | 5.03 | 5.04 | 5.03 | 5.04 | 107.4K |
10:15 | 5.04 | 5.05 | 5.03 | 5.05 | 110.7K |
10:20 | 5.04 | 5.08 | 5.03 | 5.06 | 549.6K |
10:25 | 5.07 | 5.08 | 5.06 | 5.07 | 148.4K |
10:30 | 5.06 | 5.08 | 5.05 | 5.06 | 107.5K |
10:35 | 5.06 | 5.06 | 5.04 | 5.04 | 26.0K |
10:40 | 5.04 | 5.05 | 5.04 | 5.04 | 15.6K |
10:45 | 5.04 | 5.05 | 5.04 | 5.04 | 23.0K |
10:50 | 5.04 | 5.05 | 5.03 | 5.04 | 94.7K |
10:55 | 5.04 | 5.05 | 5.04 | 5.04 | 68.1K |
11:00 | 5.04 | 5.04 | 5.03 | 5.03 | 240.6K |
11:05 | 5.02 | 5.04 | 5.02 | 5.03 | 38.8K |
11:10 | 5.03 | 5.03 | 5.02 | 5.03 | 30.2K |
11:15 | 5.02 | 5.03 | 5.02 | 5.02 | 24.4K |
11:20 | 5.02 | 5.03 | 5.01 | 5.03 | 178.4K |
11:25 | 5.03 | 5.04 | 5.03 | 5.04 | 44.8K |
11:30 | 5.04 | 5.04 | 5.04 | 5.04 | 0.8K |
13:00 | 5.04 | 5.10 | 5.04 | 5.10 | 792.1K |
13:05 | 5.10 | 5.12 | 5.08 | 5.10 | 438.9K |
13:10 | 5.10 | 5.12 | 5.10 | 5.10 | 145.6K |
13:15 | 5.10 | 5.10 | 5.09 | 5.10 | 41.5K |
13:20 | 5.10 | 5.10 | 5.09 | 5.10 | 21.3K |
13:25 | 5.10 | 5.10 | 5.08 | 5.08 | 256.5K |
13:30 | 5.08 | 5.09 | 5.08 | 5.09 | 57.7K |
13:35 | 5.09 | 5.10 | 5.08 | 5.10 | 95.5K |
13:40 | 5.10 | 5.10 | 5.09 | 5.10 | 28.9K |
13:45 | 5.09 | 5.10 | 5.09 | 5.09 | 52.4K |
13:50 | 5.09 | 5.10 | 5.09 | 5.10 | 13.3K |
13:55 | 5.09 | 5.10 | 5.09 | 5.10 | 61.0K |
14:00 | 5.09 | 5.10 | 5.07 | 5.07 | 146.0K |
14:05 | 5.08 | 5.08 | 5.07 | 5.08 | 59.9K |
14:10 | 5.07 | 5.08 | 5.07 | 5.07 | 40.4K |
14:15 | 5.08 | 5.09 | 5.08 | 5.09 | 81.7K |
14:20 | 5.08 | 5.09 | 5.08 | 5.09 | 20.4K |
14:25 | 5.08 | 5.08 | 5.07 | 5.07 | 70.4K |
14:30 | 5.08 | 5.08 | 5.07 | 5.08 | 62.5K |
14:35 | 5.08 | 5.08 | 5.07 | 5.07 | 157.5K |
14:40 | 5.07 | 5.07 | 5.05 | 5.07 | 284.5K |
14:45 | 5.06 | 5.07 | 5.05 | 5.05 | 408.8K |
14:50 | 5.06 | 5.07 | 5.06 | 5.07 | 181.4K |
14:55 | 5.07 | 5.07 | 5.05 | 5.05 | 183.7K |
15:40 | 5.07 | 5.07 | 5.07 | 5.07 | 61.3K |