4.02
Last Update: 2025-10-01
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3.32 | 3.32 | 3.32 | 3.32 | 4.3K |
| 09:33 | 3.30 | 3.30 | 3.27 | 3.27 | 6.9K |
| 09:35 | 3.24 | 3.24 | 3.24 | 3.24 | 0.9K |
| 09:36 | 3.27 | 3.27 | 3.24 | 3.24 | 0.6K |
| 09:37 | 3.27 | 3.27 | 3.27 | 3.27 | 0.6K |
| 09:38 | 3.26 | 3.26 | 3.26 | 3.26 | 0.3K |
| 09:39 | 3.27 | 3.27 | 3.27 | 3.27 | 0.5K |
| 09:40 | 3.27 | 3.27 | 3.25 | 3.25 | 1.2K |
| 09:45 | 3.29 | 3.29 | 3.29 | 3.29 | 0.5K |
| 09:46 | 3.28 | 3.28 | 3.28 | 3.28 | 2.4K |
| 09:51 | 3.28 | 3.29 | 3.28 | 3.29 | 0.8K |
| 09:52 | 3.29 | 3.29 | 3.29 | 3.29 | 1.2K |
| 09:54 | 3.29 | 3.29 | 3.29 | 3.29 | 0.2K |
| 09:55 | 3.29 | 3.29 | 3.29 | 3.29 | 0.4K |
| 09:56 | 3.28 | 3.29 | 3.28 | 3.29 | 0.6K |
| 09:57 | 3.28 | 3.28 | 3.28 | 3.28 | 0.5K |
| 09:59 | 3.29 | 3.29 | 3.29 | 3.29 | 0.3K |
| 10:00 | 3.29 | 3.29 | 3.29 | 3.29 | 0.3K |
| 10:01 | 3.29 | 3.31 | 3.29 | 3.31 | 0.7K |
| 10:02 | 3.30 | 3.30 | 3.30 | 3.30 | 0.3K |
| 10:03 | 3.30 | 3.30 | 3.30 | 3.30 | 0.1K |
| 10:04 | 3.30 | 3.30 | 3.30 | 3.30 | 2.2K |
| 10:05 | 3.30 | 3.30 | 3.29 | 3.29 | 2.8K |
| 10:06 | 3.29 | 3.29 | 3.29 | 3.29 | 1.5K |
| 10:08 | 3.29 | 3.29 | 3.29 | 3.29 | 0.2K |
| 10:09 | 3.29 | 3.29 | 3.29 | 3.29 | 0.9K |
| 10:10 | 3.28 | 3.28 | 3.28 | 3.28 | 0.3K |
| 10:11 | 3.28 | 3.28 | 3.28 | 3.28 | 1.4K |
| 10:12 | 3.29 | 3.29 | 3.28 | 3.28 | 0.8K |
| 10:13 | 3.27 | 3.27 | 3.27 | 3.27 | 0.3K |
| 10:16 | 3.26 | 3.26 | 3.26 | 3.26 | 0.6K |
| 10:21 | 3.26 | 3.26 | 3.25 | 3.25 | 1.3K |
| 10:24 | 3.25 | 3.25 | 3.25 | 3.25 | 0.6K |
| 10:25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.4K |
| 10:26 | 3.25 | 3.25 | 3.25 | 3.25 | 0.2K |
| 10:28 | 3.25 | 3.25 | 3.25 | 3.25 | 0.6K |
| 10:29 | 3.24 | 3.24 | 3.24 | 3.24 | 0.1K |
| 10:32 | 3.24 | 3.24 | 3.24 | 3.24 | 0.7K |
| 10:35 | 3.24 | 3.24 | 3.24 | 3.24 | 0.2K |
| 10:36 | 3.24 | 3.24 | 3.24 | 3.24 | 0.6K |
| 10:38 | 3.24 | 3.24 | 3.24 | 3.24 | 0.3K |
| 10:39 | 3.24 | 3.24 | 3.24 | 3.24 | 0.1K |
| 10:40 | 3.24 | 3.25 | 3.24 | 3.25 | 0.8K |
| 10:42 | 3.25 | 3.25 | 3.25 | 3.25 | 0.3K |
| 10:44 | 3.26 | 3.26 | 3.25 | 3.25 | 0.6K |
| 10:45 | 3.25 | 3.25 | 3.25 | 3.25 | 0.9K |
| 10:50 | 3.26 | 3.26 | 3.26 | 3.26 | 0.6K |
| 10:55 | 3.25 | 3.25 | 3.25 | 3.25 | 0.2K |
| 10:56 | 3.25 | 3.25 | 3.25 | 3.25 | 0.2K |
| 11:00 | 3.24 | 3.24 | 3.24 | 3.24 | 1.5K |
| 11:11 | 3.24 | 3.24 | 3.24 | 3.24 | 0.3K |
| 11:12 | 3.23 | 3.23 | 3.23 | 3.23 | 1.6K |
| 11:15 | 3.20 | 3.20 | 3.20 | 3.20 | 0.5K |
| 11:20 | 3.21 | 3.21 | 3.21 | 3.21 | 0.3K |
| 11:22 | 3.23 | 3.23 | 3.23 | 3.23 | 1.3K |
| 11:29 | 3.24 | 3.24 | 3.24 | 3.24 | 1.1K |
| 11:32 | 3.22 | 3.22 | 3.22 | 3.22 | 0.2K |
| 11:33 | 3.23 | 3.23 | 3.23 | 3.23 | 0.4K |
| 11:36 | 3.23 | 3.23 | 3.22 | 3.22 | 0.6K |
| 11:38 | 3.22 | 3.22 | 3.22 | 3.22 | 1.0K |
| 11:41 | 3.23 | 3.23 | 3.23 | 3.23 | 2.4K |
| 11:51 | 3.24 | 3.25 | 3.24 | 3.25 | 0.7K |
| 11:52 | 3.24 | 3.24 | 3.24 | 3.24 | 1.0K |
| 11:53 | 3.24 | 3.24 | 3.24 | 3.24 | 0.3K |
| 11:55 | 3.24 | 3.24 | 3.24 | 3.24 | 0.1K |
| 11:56 | 3.24 | 3.24 | 3.24 | 3.24 | 0.4K |
| 11:59 | 3.24 | 3.24 | 3.24 | 3.24 | 0.4K |
| 12:00 | 3.24 | 3.24 | 3.24 | 3.24 | 0.9K |
| 12:04 | 3.24 | 3.24 | 3.24 | 3.24 | 0.3K |
| 12:06 | 3.24 | 3.24 | 3.24 | 3.24 | 2.5K |
| 12:10 | 3.22 | 3.22 | 3.22 | 3.22 | 0.4K |
| 12:16 | 3.23 | 3.23 | 3.23 | 3.23 | 0.4K |
| 12:18 | 3.22 | 3.22 | 3.22 | 3.22 | 0.5K |
| 12:27 | 3.22 | 3.22 | 3.22 | 3.22 | 0.1K |
| 12:28 | 3.22 | 3.22 | 3.22 | 3.22 | 1.4K |
| 12:29 | 3.22 | 3.22 | 3.22 | 3.22 | 0.6K |
| 12:37 | 3.22 | 3.22 | 3.22 | 3.22 | 0.3K |
| 12:39 | 3.21 | 3.21 | 3.21 | 3.21 | 0.3K |
| 12:40 | 3.21 | 3.21 | 3.21 | 3.21 | 0.5K |
| 12:45 | 3.22 | 3.22 | 3.22 | 3.22 | 0.2K |
| 12:50 | 3.20 | 3.20 | 3.20 | 3.20 | 6.0K |
| 12:51 | 3.21 | 3.22 | 3.21 | 3.22 | 2.1K |
| 12:56 | 3.21 | 3.21 | 3.21 | 3.21 | 0.2K |
| 12:57 | 3.21 | 3.23 | 3.21 | 3.23 | 1.3K |
| 13:00 | 3.21 | 3.21 | 3.21 | 3.21 | 0.1K |
| 13:01 | 3.23 | 3.23 | 3.23 | 3.23 | 1.7K |
| 13:02 | 3.21 | 3.21 | 3.21 | 3.21 | 2.5K |
| 13:03 | 3.20 | 3.21 | 3.20 | 3.21 | 0.9K |
| 13:10 | 3.22 | 3.22 | 3.22 | 3.22 | 0.5K |
| 13:21 | 3.22 | 3.22 | 3.22 | 3.22 | 0.8K |
| 13:26 | 3.22 | 3.22 | 3.21 | 3.21 | 6.4K |
| 13:27 | 3.21 | 3.21 | 3.21 | 3.21 | 0.6K |
| 13:28 | 3.21 | 3.21 | 3.21 | 3.21 | 2.3K |
| 13:29 | 3.21 | 3.21 | 3.21 | 3.21 | 0.3K |
| 13:33 | 3.21 | 3.21 | 3.21 | 3.21 | 0.2K |
| 13:35 | 3.20 | 3.20 | 3.20 | 3.20 | 0.4K |
| 13:43 | 3.20 | 3.21 | 3.20 | 3.21 | 0.3K |
| 13:44 | 3.21 | 3.21 | 3.21 | 3.21 | 0.6K |
| 13:55 | 3.22 | 3.22 | 3.21 | 3.21 | 1.8K |
| 13:56 | 3.22 | 3.22 | 3.22 | 3.22 | 0.3K |
| 14:00 | 3.21 | 3.21 | 3.21 | 3.21 | 0.7K |
| 14:10 | 3.21 | 3.21 | 3.21 | 3.21 | 0.3K |
| 14:14 | 3.22 | 3.22 | 3.22 | 3.22 | 0.5K |
| 14:16 | 3.22 | 3.22 | 3.22 | 3.22 | 0.4K |
| 14:25 | 3.23 | 3.23 | 3.23 | 3.23 | 0.4K |
| 14:26 | 3.23 | 3.23 | 3.23 | 3.23 | 3.0K |
| 14:28 | 3.22 | 3.22 | 3.22 | 3.22 | 0.2K |
| 14:29 | 3.22 | 3.22 | 3.22 | 3.22 | 0.4K |
| 14:31 | 3.22 | 3.22 | 3.22 | 3.22 | 2.4K |
| 14:32 | 3.21 | 3.21 | 3.21 | 3.21 | 0.6K |
| 14:40 | 3.21 | 3.21 | 3.21 | 3.21 | 0.1K |
| 14:41 | 3.21 | 3.21 | 3.21 | 3.21 | 3.5K |
| 14:42 | 3.21 | 3.21 | 3.21 | 3.21 | 2.0K |
| 14:44 | 3.22 | 3.22 | 3.22 | 3.22 | 4.6K |
| 14:45 | 3.21 | 3.22 | 3.21 | 3.22 | 0.5K |
| 14:47 | 3.22 | 3.22 | 3.22 | 3.22 | 0.1K |
| 14:48 | 3.22 | 3.22 | 3.22 | 3.22 | 0.1K |
| 14:49 | 3.22 | 3.22 | 3.22 | 3.22 | 0.2K |
| 14:51 | 3.22 | 3.22 | 3.22 | 3.22 | 0.5K |
| 14:53 | 3.22 | 3.22 | 3.22 | 3.22 | 0.3K |
| 15:00 | 3.23 | 3.23 | 3.23 | 3.23 | 1.7K |
| 15:02 | 3.23 | 3.23 | 3.23 | 3.23 | 0.2K |
| 15:03 | 3.23 | 3.23 | 3.23 | 3.23 | 0.4K |
| 15:04 | 3.23 | 3.23 | 3.23 | 3.23 | 0.4K |
| 15:05 | 3.23 | 3.23 | 3.23 | 3.23 | 2.6K |
| 15:06 | 3.23 | 3.23 | 3.23 | 3.23 | 0.6K |
| 15:10 | 3.23 | 3.23 | 3.23 | 3.23 | 0.5K |
| 15:13 | 3.23 | 3.24 | 3.23 | 3.24 | 1.2K |
| 15:17 | 3.24 | 3.24 | 3.24 | 3.24 | 0.2K |
| 15:20 | 3.23 | 3.23 | 3.23 | 3.23 | 0.9K |
| 15:23 | 3.24 | 3.24 | 3.24 | 3.24 | 2.2K |
| 15:28 | 3.24 | 3.24 | 3.24 | 3.24 | 0.1K |
| 15:29 | 3.24 | 3.24 | 3.22 | 3.23 | 4.7K |
| 15:30 | 3.23 | 3.23 | 3.23 | 3.23 | 0.4K |
| 15:32 | 3.22 | 3.22 | 3.22 | 3.22 | 1.9K |
| 15:42 | 3.22 | 3.22 | 3.22 | 3.22 | 0.6K |
| 15:47 | 3.21 | 3.21 | 3.21 | 3.21 | 0.1K |
| 15:48 | 3.21 | 3.21 | 3.21 | 3.21 | 1.2K |
| 15:49 | 3.19 | 3.20 | 3.19 | 3.20 | 7.2K |
| 15:50 | 3.20 | 3.20 | 3.20 | 3.20 | 2.2K |
| 15:51 | 3.20 | 3.20 | 3.19 | 3.20 | 0.7K |
| 15:52 | 3.20 | 3.20 | 3.20 | 3.20 | 0.8K |
| 15:53 | 3.19 | 3.19 | 3.19 | 3.19 | 0.6K |
| 15:54 | 3.19 | 3.21 | 3.19 | 3.21 | 1.7K |
| 15:55 | 3.20 | 3.20 | 3.20 | 3.20 | 4.5K |
| 15:56 | 3.20 | 3.20 | 3.19 | 3.19 | 1.6K |
| 15:57 | 3.20 | 3.20 | 3.19 | 3.19 | 3.1K |
| 15:58 | 3.19 | 3.20 | 3.19 | 3.19 | 8.5K |
| 15:59 | 3.20 | 3.20 | 3.19 | 3.20 | 13.0K |