4.49
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 4.84 | 4.91 | 4.77 | 4.89 | 107,966.3K |
| 09:35 | 4.89 | 5.02 | 4.88 | 5.01 | 91,606.0K |
| 09:40 | 5.01 | 5.17 | 5.00 | 5.06 | 118,424.4K |
| 09:45 | 5.06 | 5.10 | 5.01 | 5.08 | 52,662.0K |
| 09:50 | 5.09 | 5.25 | 5.09 | 5.25 | 100,742.7K |
| 09:55 | 5.24 | 5.29 | 5.18 | 5.24 | 70,324.3K |
| 10:00 | 5.24 | 5.37 | 5.22 | 5.35 | 76,594.6K |
| 10:05 | 5.34 | 5.65 | 5.34 | 5.50 | 147,986.7K |
| 10:10 | 5.50 | 5.50 | 5.33 | 5.35 | 110,631.8K |
| 10:15 | 5.36 | 5.45 | 5.29 | 5.45 | 76,189.3K |
| 10:20 | 5.44 | 5.47 | 5.42 | 5.46 | 36,684.1K |
| 10:25 | 5.46 | 5.54 | 5.46 | 5.46 | 47,555.1K |
| 10:30 | 5.45 | 5.54 | 5.45 | 5.54 | 29,430.1K |
| 10:35 | 5.54 | 5.64 | 5.51 | 5.63 | 54,104.1K |
| 10:40 | 5.62 | 5.63 | 5.48 | 5.59 | 36,692.9K |
| 10:45 | 5.59 | 5.59 | 5.47 | 5.49 | 30,267.0K |
| 10:50 | 5.48 | 5.50 | 5.40 | 5.47 | 33,170.8K |
| 10:55 | 5.47 | 5.47 | 5.36 | 5.38 | 35,160.0K |
| 11:00 | 5.37 | 5.46 | 5.36 | 5.45 | 29,434.9K |
| 11:05 | 5.44 | 5.48 | 5.40 | 5.48 | 14,331.3K |
| 11:10 | 5.48 | 5.48 | 5.40 | 5.42 | 13,457.0K |
| 11:15 | 5.42 | 5.46 | 5.36 | 5.45 | 17,638.0K |
| 11:20 | 5.44 | 5.48 | 5.42 | 5.43 | 11,186.0K |
| 11:25 | 5.44 | 5.50 | 5.43 | 5.49 | 14,911.0K |
| 11:30 | 5.50 | 5.50 | 5.45 | 5.47 | 7,779.0K |
| 11:35 | 5.46 | 5.48 | 5.46 | 5.46 | 3,244.0K |
| 11:40 | 5.47 | 5.52 | 5.47 | 5.49 | 19,590.2K |
| 11:45 | 5.48 | 5.52 | 5.48 | 5.49 | 6,179.0K |
| 11:50 | 5.48 | 5.51 | 5.47 | 5.51 | 6,296.4K |
| 11:55 | 5.51 | 5.52 | 5.48 | 5.49 | 9,966.0K |
| 13:00 | 5.49 | 5.52 | 5.44 | 5.52 | 14,007.7K |
| 13:05 | 5.52 | 5.57 | 5.52 | 5.54 | 24,024.5K |
| 13:10 | 5.53 | 5.54 | 5.48 | 5.49 | 10,452.0K |
| 13:15 | 5.50 | 5.51 | 5.44 | 5.50 | 17,807.0K |
| 13:20 | 5.50 | 5.53 | 5.48 | 5.49 | 8,739.0K |
| 13:25 | 5.50 | 5.50 | 5.46 | 5.49 | 6,555.0K |
| 13:30 | 5.50 | 5.54 | 5.48 | 5.53 | 7,282.0K |
| 13:35 | 5.53 | 5.54 | 5.50 | 5.51 | 5,501.0K |
| 13:40 | 5.52 | 5.57 | 5.51 | 5.57 | 19,548.7K |
| 13:45 | 5.57 | 5.62 | 5.55 | 5.55 | 43,324.2K |
| 13:50 | 5.54 | 5.65 | 5.54 | 5.57 | 44,176.0K |
| 13:55 | 5.58 | 5.60 | 5.57 | 5.57 | 16,534.0K |
| 14:00 | 5.58 | 5.59 | 5.51 | 5.51 | 16,848.0K |
| 14:05 | 5.51 | 5.57 | 5.51 | 5.52 | 11,386.0K |
| 14:10 | 5.53 | 5.53 | 5.44 | 5.44 | 28,811.8K |
| 14:15 | 5.44 | 5.52 | 5.44 | 5.51 | 13,938.2K |
| 14:20 | 5.51 | 5.53 | 5.51 | 5.53 | 5,980.8K |
| 14:25 | 5.52 | 5.58 | 5.52 | 5.55 | 13,913.0K |
| 14:30 | 5.57 | 5.62 | 5.55 | 5.57 | 30,028.0K |
| 14:35 | 5.56 | 5.59 | 5.53 | 5.54 | 8,833.9K |
| 14:40 | 5.54 | 5.58 | 5.54 | 5.57 | 5,290.0K |
| 14:45 | 5.56 | 5.62 | 5.56 | 5.61 | 16,378.0K |
| 14:50 | 5.62 | 5.62 | 5.59 | 5.60 | 13,728.1K |
| 14:55 | 5.60 | 5.64 | 5.59 | 5.64 | 16,559.0K |
| 15:00 | 5.64 | 5.78 | 5.64 | 5.78 | 85,287.4K |
| 15:05 | 5.79 | 5.79 | 5.68 | 5.70 | 50,764.0K |
| 15:10 | 5.70 | 5.72 | 5.65 | 5.70 | 26,697.0K |
| 15:15 | 5.69 | 5.70 | 5.59 | 5.63 | 25,836.0K |
| 15:20 | 5.63 | 5.65 | 5.61 | 5.65 | 15,039.2K |
| 15:25 | 5.65 | 5.69 | 5.64 | 5.69 | 15,282.0K |
| 15:30 | 5.69 | 5.70 | 5.64 | 5.68 | 19,090.0K |
| 15:35 | 5.69 | 5.70 | 5.65 | 5.69 | 18,532.0K |
| 15:40 | 5.70 | 5.71 | 5.68 | 5.69 | 16,085.1K |
| 15:45 | 5.70 | 5.84 | 5.69 | 5.84 | 46,546.3K |
| 15:50 | 5.83 | 5.99 | 5.78 | 5.98 | 66,750.9K |
| 15:55 | 5.98 | 6.14 | 5.94 | 6.08 | 152,827.1K |