4.49
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3.56 | 3.83 | 3.50 | 3.56 | 183,250.3K |
| 09:35 | 3.56 | 3.61 | 3.41 | 3.48 | 64,164.0K |
| 09:40 | 3.47 | 3.48 | 3.27 | 3.33 | 115,157.8K |
| 09:45 | 3.33 | 3.44 | 3.33 | 3.44 | 59,219.3K |
| 09:50 | 3.43 | 3.45 | 3.35 | 3.38 | 40,042.6K |
| 09:55 | 3.38 | 3.65 | 3.38 | 3.52 | 121,674.5K |
| 10:00 | 3.53 | 3.57 | 3.45 | 3.48 | 42,209.6K |
| 10:05 | 3.47 | 3.56 | 3.45 | 3.49 | 28,215.1K |
| 10:10 | 3.49 | 3.52 | 3.45 | 3.48 | 18,177.0K |
| 10:15 | 3.49 | 3.49 | 3.41 | 3.44 | 23,323.0K |
| 10:20 | 3.44 | 3.48 | 3.38 | 3.41 | 25,995.6K |
| 10:25 | 3.41 | 3.43 | 3.36 | 3.43 | 22,090.0K |
| 10:30 | 3.43 | 3.45 | 3.39 | 3.39 | 11,764.9K |
| 10:35 | 3.40 | 3.41 | 3.38 | 3.40 | 10,895.1K |
| 10:40 | 3.39 | 3.39 | 3.36 | 3.39 | 15,666.2K |
| 10:45 | 3.39 | 3.40 | 3.34 | 3.34 | 14,645.3K |
| 10:50 | 3.34 | 3.41 | 3.33 | 3.39 | 26,357.0K |
| 10:55 | 3.39 | 3.43 | 3.37 | 3.41 | 11,570.0K |
| 11:00 | 3.42 | 3.42 | 3.37 | 3.37 | 6,347.0K |
| 11:05 | 3.36 | 3.39 | 3.35 | 3.37 | 10,282.0K |
| 11:10 | 3.38 | 3.38 | 3.33 | 3.33 | 14,229.0K |
| 11:15 | 3.34 | 3.36 | 3.33 | 3.36 | 8,211.0K |
| 11:20 | 3.35 | 3.36 | 3.28 | 3.28 | 36,438.2K |
| 11:25 | 3.27 | 3.32 | 3.27 | 3.28 | 17,369.0K |
| 11:30 | 3.28 | 3.32 | 3.27 | 3.30 | 12,008.0K |
| 11:35 | 3.30 | 3.30 | 3.26 | 3.29 | 14,727.6K |
| 11:40 | 3.28 | 3.29 | 3.25 | 3.28 | 12,764.0K |
| 11:45 | 3.28 | 3.30 | 3.26 | 3.29 | 10,031.0K |
| 11:50 | 3.30 | 3.30 | 3.26 | 3.26 | 6,080.0K |
| 11:55 | 3.26 | 3.28 | 3.24 | 3.28 | 16,252.9K |
| 13:00 | 3.27 | 3.27 | 3.22 | 3.25 | 20,349.0K |
| 13:05 | 3.24 | 3.25 | 3.16 | 3.16 | 42,894.9K |
| 13:10 | 3.17 | 3.22 | 3.17 | 3.19 | 36,875.0K |
| 13:15 | 3.19 | 3.22 | 3.18 | 3.19 | 15,454.0K |
| 13:20 | 3.19 | 3.24 | 3.17 | 3.18 | 29,771.1K |
| 13:25 | 3.19 | 3.21 | 3.14 | 3.14 | 25,474.0K |
| 13:30 | 3.14 | 3.17 | 3.10 | 3.13 | 42,005.1K |
| 13:35 | 3.13 | 3.13 | 3.04 | 3.04 | 53,568.2K |
| 13:40 | 3.04 | 3.12 | 3.00 | 3.09 | 71,730.1K |
| 13:45 | 3.09 | 3.10 | 3.04 | 3.07 | 17,224.0K |
| 13:50 | 3.07 | 3.11 | 3.06 | 3.10 | 18,209.9K |
| 13:55 | 3.09 | 3.14 | 3.07 | 3.09 | 27,188.2K |
| 14:00 | 3.10 | 3.10 | 3.04 | 3.05 | 16,545.0K |
| 14:05 | 3.06 | 3.07 | 3.00 | 3.07 | 31,076.1K |
| 14:10 | 3.07 | 3.08 | 3.03 | 3.06 | 22,143.0K |
| 14:15 | 3.07 | 3.08 | 3.01 | 3.03 | 17,362.0K |
| 14:20 | 3.01 | 3.01 | 2.95 | 2.96 | 67,706.0K |
| 14:25 | 2.96 | 3.00 | 2.96 | 3.00 | 12,627.6K |
| 14:30 | 3.00 | 3.02 | 2.97 | 2.99 | 19,635.0K |
| 14:35 | 2.98 | 3.02 | 2.98 | 3.01 | 14,670.0K |
| 14:40 | 3.01 | 3.01 | 2.99 | 3.00 | 7,038.0K |
| 14:45 | 2.99 | 3.03 | 2.99 | 3.02 | 12,261.2K |
| 14:50 | 3.02 | 3.11 | 3.01 | 3.06 | 42,887.3K |
| 14:55 | 3.06 | 3.06 | 3.02 | 3.05 | 12,962.2K |
| 15:00 | 3.05 | 3.06 | 2.98 | 2.99 | 19,371.0K |
| 15:05 | 2.99 | 3.02 | 2.98 | 2.99 | 9,512.1K |
| 15:10 | 3.00 | 3.00 | 2.94 | 2.94 | 27,280.0K |
| 15:15 | 2.94 | 2.96 | 2.92 | 2.93 | 27,341.2K |
| 15:20 | 2.93 | 2.94 | 2.88 | 2.92 | 36,479.4K |
| 15:25 | 2.93 | 2.93 | 2.88 | 2.91 | 19,961.0K |
| 15:30 | 2.90 | 2.93 | 2.90 | 2.92 | 11,676.0K |
| 15:35 | 2.91 | 2.92 | 2.85 | 2.86 | 16,991.0K |
| 15:40 | 2.86 | 2.91 | 2.85 | 2.91 | 34,350.0K |
| 15:45 | 2.92 | 2.92 | 2.87 | 2.88 | 13,207.0K |
| 15:50 | 2.88 | 2.88 | 2.86 | 2.86 | 25,424.0K |
| 15:55 | 2.86 | 3.02 | 2.82 | 3.02 | 106,248.0K |