4.49
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3.49 | 3.54 | 3.46 | 3.49 | 20,374.0K |
| 09:35 | 3.50 | 3.50 | 3.46 | 3.47 | 9,634.0K |
| 09:40 | 3.47 | 3.53 | 3.46 | 3.50 | 12,426.0K |
| 09:45 | 3.49 | 3.51 | 3.48 | 3.48 | 6,874.0K |
| 09:50 | 3.49 | 3.49 | 3.44 | 3.46 | 12,086.0K |
| 09:55 | 3.45 | 3.49 | 3.45 | 3.46 | 4,981.0K |
| 10:00 | 3.47 | 3.49 | 3.45 | 3.48 | 5,717.0K |
| 10:05 | 3.49 | 3.53 | 3.49 | 3.52 | 19,439.0K |
| 10:10 | 3.55 | 3.60 | 3.52 | 3.59 | 47,519.0K |
| 10:15 | 3.59 | 3.66 | 3.57 | 3.63 | 58,285.7K |
| 10:20 | 3.63 | 3.63 | 3.57 | 3.63 | 34,841.4K |
| 10:25 | 3.63 | 3.66 | 3.58 | 3.64 | 30,267.0K |
| 10:30 | 3.63 | 3.64 | 3.58 | 3.60 | 14,631.0K |
| 10:35 | 3.60 | 3.60 | 3.54 | 3.56 | 17,758.0K |
| 10:40 | 3.55 | 3.58 | 3.55 | 3.57 | 4,971.0K |
| 10:45 | 3.57 | 3.57 | 3.52 | 3.54 | 10,133.0K |
| 10:50 | 3.54 | 3.55 | 3.51 | 3.51 | 8,724.0K |
| 10:55 | 3.51 | 3.54 | 3.50 | 3.54 | 6,654.0K |
| 11:00 | 3.53 | 3.54 | 3.51 | 3.51 | 3,228.0K |
| 11:05 | 3.51 | 3.59 | 3.51 | 3.57 | 9,396.0K |
| 11:10 | 3.56 | 3.58 | 3.54 | 3.57 | 3,645.0K |
| 11:15 | 3.57 | 3.58 | 3.54 | 3.55 | 3,868.0K |
| 11:20 | 3.56 | 3.56 | 3.53 | 3.54 | 2,292.0K |
| 11:25 | 3.53 | 3.56 | 3.53 | 3.54 | 1,945.0K |
| 11:30 | 3.55 | 3.55 | 3.52 | 3.54 | 1,530.0K |
| 11:35 | 3.55 | 3.55 | 3.53 | 3.54 | 1,110.2K |
| 11:40 | 3.53 | 3.54 | 3.52 | 3.53 | 951.0K |
| 11:45 | 3.54 | 3.55 | 3.53 | 3.55 | 633.0K |
| 11:50 | 3.54 | 3.54 | 3.53 | 3.54 | 804.0K |
| 11:55 | 3.55 | 3.55 | 3.54 | 3.55 | 787.0K |
| 13:00 | 3.55 | 3.55 | 3.52 | 3.52 | 5,042.0K |
| 13:05 | 3.52 | 3.53 | 3.51 | 3.51 | 3,867.0K |
| 13:10 | 3.51 | 3.54 | 3.50 | 3.52 | 3,709.0K |
| 13:15 | 3.53 | 3.57 | 3.52 | 3.56 | 2,877.5K |
| 13:20 | 3.55 | 3.58 | 3.55 | 3.56 | 5,482.8K |
| 13:25 | 3.57 | 3.60 | 3.57 | 3.57 | 12,045.0K |
| 13:30 | 3.58 | 3.60 | 3.57 | 3.59 | 9,746.5K |
| 13:35 | 3.59 | 3.60 | 3.56 | 3.57 | 4,101.0K |
| 13:40 | 3.56 | 3.63 | 3.56 | 3.61 | 18,870.0K |
| 13:45 | 3.62 | 3.62 | 3.58 | 3.58 | 5,798.0K |
| 13:50 | 3.59 | 3.61 | 3.58 | 3.60 | 5,314.0K |
| 13:55 | 3.59 | 3.64 | 3.58 | 3.62 | 17,946.0K |
| 14:00 | 3.62 | 3.64 | 3.60 | 3.63 | 9,995.0K |
| 14:05 | 3.63 | 3.75 | 3.63 | 3.71 | 84,562.1K |
| 14:10 | 3.71 | 3.74 | 3.67 | 3.73 | 34,930.0K |
| 14:15 | 3.73 | 3.79 | 3.69 | 3.77 | 46,805.0K |
| 14:20 | 3.78 | 3.89 | 3.76 | 3.89 | 120,575.0K |
| 14:25 | 3.89 | 3.90 | 3.77 | 3.78 | 84,129.6K |
| 14:30 | 3.77 | 3.83 | 3.76 | 3.80 | 37,323.0K |
| 14:35 | 3.80 | 3.83 | 3.75 | 3.76 | 41,544.0K |
| 14:40 | 3.76 | 3.76 | 3.70 | 3.74 | 35,510.0K |
| 14:45 | 3.75 | 3.79 | 3.75 | 3.79 | 15,331.0K |
| 14:50 | 3.78 | 3.82 | 3.77 | 3.78 | 18,312.0K |
| 14:55 | 3.78 | 3.84 | 3.78 | 3.82 | 22,416.6K |
| 15:00 | 3.82 | 3.82 | 3.79 | 3.81 | 12,955.0K |
| 15:05 | 3.82 | 3.82 | 3.77 | 3.79 | 9,299.0K |
| 15:10 | 3.80 | 3.80 | 3.76 | 3.77 | 5,756.0K |
| 15:15 | 3.78 | 3.83 | 3.77 | 3.82 | 15,727.0K |
| 15:20 | 3.82 | 3.82 | 3.75 | 3.77 | 13,408.0K |
| 15:25 | 3.76 | 3.79 | 3.74 | 3.78 | 12,802.0K |
| 15:30 | 3.79 | 3.84 | 3.78 | 3.83 | 22,468.0K |
| 15:35 | 3.83 | 3.84 | 3.79 | 3.82 | 14,197.0K |
| 15:40 | 3.82 | 3.86 | 3.80 | 3.85 | 33,670.0K |
| 15:45 | 3.85 | 3.85 | 3.81 | 3.81 | 18,181.8K |
| 15:50 | 3.81 | 3.84 | 3.81 | 3.83 | 10,448.2K |
| 15:55 | 3.84 | 3.86 | 3.82 | 3.86 | 44,393.0K |