4.49
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5.52 | 5.62 | 5.45 | 5.54 | 37,756.1K |
| 09:35 | 5.54 | 5.73 | 5.53 | 5.73 | 13,775.0K |
| 09:40 | 5.73 | 5.74 | 5.57 | 5.57 | 11,404.5K |
| 09:45 | 5.56 | 5.60 | 5.50 | 5.56 | 13,316.0K |
| 09:50 | 5.56 | 5.59 | 5.53 | 5.55 | 4,011.0K |
| 09:55 | 5.56 | 5.58 | 5.50 | 5.53 | 7,216.0K |
| 10:00 | 5.54 | 5.55 | 5.45 | 5.45 | 13,842.0K |
| 10:05 | 5.44 | 5.44 | 5.38 | 5.43 | 26,112.0K |
| 10:10 | 5.43 | 5.50 | 5.43 | 5.48 | 8,052.0K |
| 10:15 | 5.49 | 5.52 | 5.47 | 5.50 | 7,785.2K |
| 10:20 | 5.51 | 5.55 | 5.50 | 5.55 | 4,134.0K |
| 10:25 | 5.55 | 5.56 | 5.50 | 5.50 | 5,940.0K |
| 10:30 | 5.50 | 5.52 | 5.48 | 5.50 | 6,147.0K |
| 10:35 | 5.49 | 5.52 | 5.48 | 5.49 | 2,879.1K |
| 10:40 | 5.49 | 5.53 | 5.48 | 5.53 | 2,218.0K |
| 10:45 | 5.52 | 5.54 | 5.49 | 5.51 | 2,556.0K |
| 10:50 | 5.50 | 5.50 | 5.45 | 5.48 | 3,827.2K |
| 10:55 | 5.48 | 5.48 | 5.47 | 5.47 | 1,190.0K |
| 11:00 | 5.47 | 5.49 | 5.46 | 5.48 | 2,212.0K |
| 11:05 | 5.47 | 5.50 | 5.47 | 5.50 | 2,258.0K |
| 11:10 | 5.51 | 5.53 | 5.49 | 5.50 | 1,566.0K |
| 11:15 | 5.49 | 5.50 | 5.48 | 5.50 | 1,204.0K |
| 11:20 | 5.49 | 5.54 | 5.49 | 5.53 | 2,461.0K |
| 11:25 | 5.52 | 5.54 | 5.50 | 5.51 | 1,480.0K |
| 11:30 | 5.50 | 5.51 | 5.49 | 5.51 | 814.0K |
| 11:35 | 5.50 | 5.51 | 5.50 | 5.50 | 504.0K |
| 11:40 | 5.51 | 5.51 | 5.44 | 5.48 | 3,985.0K |
| 11:45 | 5.47 | 5.48 | 5.47 | 5.48 | 998.0K |
| 11:50 | 5.49 | 5.49 | 5.47 | 5.48 | 896.0K |
| 11:55 | 5.49 | 5.49 | 5.48 | 5.48 | 534.0K |
| 13:00 | 5.49 | 5.50 | 5.46 | 5.50 | 1,722.0K |
| 13:05 | 5.50 | 5.58 | 5.48 | 5.55 | 6,760.0K |
| 13:10 | 5.55 | 5.55 | 5.51 | 5.51 | 1,789.0K |
| 13:15 | 5.52 | 5.54 | 5.49 | 5.53 | 2,211.4K |
| 13:20 | 5.53 | 5.53 | 5.50 | 5.51 | 949.3K |
| 13:25 | 5.50 | 5.50 | 5.47 | 5.49 | 1,701.0K |
| 13:30 | 5.49 | 5.50 | 5.44 | 5.44 | 4,052.0K |
| 13:35 | 5.45 | 5.46 | 5.41 | 5.42 | 5,854.0K |
| 13:40 | 5.42 | 5.46 | 5.42 | 5.45 | 4,297.0K |
| 13:45 | 5.44 | 5.45 | 5.42 | 5.42 | 3,293.0K |
| 13:50 | 5.42 | 5.43 | 5.38 | 5.39 | 11,972.0K |
| 13:55 | 5.40 | 5.43 | 5.38 | 5.42 | 4,728.0K |
| 14:00 | 5.41 | 5.42 | 5.36 | 5.37 | 5,953.0K |
| 14:05 | 5.36 | 5.40 | 5.34 | 5.39 | 12,510.0K |
| 14:10 | 5.40 | 5.41 | 5.38 | 5.39 | 3,670.0K |
| 14:15 | 5.38 | 5.43 | 5.37 | 5.43 | 5,691.0K |
| 14:20 | 5.42 | 5.43 | 5.40 | 5.41 | 2,800.0K |
| 14:25 | 5.40 | 5.43 | 5.38 | 5.38 | 3,406.0K |
| 14:30 | 5.39 | 5.41 | 5.39 | 5.40 | 1,727.7K |
| 14:35 | 5.39 | 5.40 | 5.34 | 5.36 | 8,591.1K |
| 14:40 | 5.35 | 5.38 | 5.33 | 5.38 | 6,136.0K |
| 14:45 | 5.37 | 5.39 | 5.36 | 5.36 | 3,067.0K |
| 14:50 | 5.37 | 5.41 | 5.35 | 5.40 | 7,651.0K |
| 14:55 | 5.41 | 5.42 | 5.39 | 5.39 | 3,382.0K |
| 15:00 | 5.40 | 5.42 | 5.39 | 5.41 | 2,250.0K |
| 15:05 | 5.40 | 5.41 | 5.38 | 5.39 | 2,209.0K |
| 15:10 | 5.38 | 5.38 | 5.37 | 5.38 | 2,769.0K |
| 15:15 | 5.38 | 5.39 | 5.37 | 5.38 | 1,882.0K |
| 15:20 | 5.39 | 5.39 | 5.35 | 5.36 | 4,681.0K |
| 15:25 | 5.36 | 5.36 | 5.34 | 5.34 | 4,434.3K |
| 15:30 | 5.34 | 5.36 | 5.33 | 5.36 | 6,027.5K |
| 15:35 | 5.36 | 5.40 | 5.36 | 5.40 | 3,662.0K |
| 15:40 | 5.39 | 5.46 | 5.38 | 5.41 | 10,673.1K |
| 15:45 | 5.41 | 5.42 | 5.39 | 5.39 | 3,895.0K |
| 15:50 | 5.39 | 5.39 | 5.35 | 5.36 | 4,550.0K |
| 15:55 | 5.36 | 5.37 | 5.33 | 5.34 | 15,952.0K |