4.49
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5.43 | 5.46 | 5.41 | 5.45 | 16,184.0K |
| 09:35 | 5.45 | 5.45 | 5.35 | 5.41 | 15,540.0K |
| 09:40 | 5.41 | 5.45 | 5.41 | 5.43 | 5,683.0K |
| 09:45 | 5.42 | 5.42 | 5.35 | 5.36 | 8,079.0K |
| 09:50 | 5.36 | 5.38 | 5.26 | 5.26 | 13,815.6K |
| 09:55 | 5.25 | 5.28 | 5.18 | 5.18 | 22,049.0K |
| 10:00 | 5.18 | 5.21 | 5.11 | 5.18 | 27,074.0K |
| 10:05 | 5.18 | 5.22 | 5.15 | 5.15 | 7,455.1K |
| 10:10 | 5.15 | 5.20 | 5.14 | 5.15 | 7,913.4K |
| 10:15 | 5.15 | 5.15 | 5.06 | 5.07 | 21,965.9K |
| 10:20 | 5.08 | 5.13 | 5.08 | 5.12 | 9,772.3K |
| 10:25 | 5.12 | 5.12 | 5.08 | 5.10 | 6,861.0K |
| 10:30 | 5.10 | 5.10 | 5.06 | 5.07 | 11,931.0K |
| 10:35 | 5.07 | 5.08 | 5.01 | 5.08 | 19,294.6K |
| 10:40 | 5.07 | 5.08 | 5.02 | 5.02 | 6,519.0K |
| 10:45 | 5.03 | 5.06 | 5.02 | 5.06 | 6,957.0K |
| 10:50 | 5.06 | 5.07 | 5.02 | 5.03 | 4,762.0K |
| 10:55 | 5.02 | 5.08 | 5.02 | 5.08 | 4,735.7K |
| 11:00 | 5.08 | 5.12 | 5.06 | 5.12 | 8,120.3K |
| 11:05 | 5.13 | 5.13 | 5.07 | 5.10 | 4,804.0K |
| 11:10 | 5.09 | 5.10 | 5.07 | 5.08 | 1,543.0K |
| 11:15 | 5.07 | 5.12 | 5.07 | 5.12 | 3,529.1K |
| 11:20 | 5.12 | 5.13 | 5.10 | 5.11 | 3,896.0K |
| 11:25 | 5.12 | 5.17 | 5.11 | 5.17 | 5,232.7K |
| 11:30 | 5.17 | 5.22 | 5.16 | 5.20 | 12,316.0K |
| 11:35 | 5.21 | 5.34 | 5.21 | 5.28 | 24,535.0K |
| 11:40 | 5.28 | 5.28 | 5.21 | 5.21 | 6,479.0K |
| 11:45 | 5.21 | 5.22 | 5.19 | 5.21 | 5,683.0K |
| 11:50 | 5.20 | 5.23 | 5.20 | 5.21 | 2,236.0K |
| 11:55 | 5.21 | 5.23 | 5.21 | 5.23 | 1,565.0K |
| 13:00 | 5.24 | 5.28 | 5.23 | 5.27 | 4,922.0K |
| 13:05 | 5.28 | 5.29 | 5.24 | 5.24 | 4,206.0K |
| 13:10 | 5.23 | 5.33 | 5.22 | 5.33 | 5,986.0K |
| 13:15 | 5.32 | 5.34 | 5.28 | 5.30 | 7,756.0K |
| 13:20 | 5.29 | 5.30 | 5.26 | 5.28 | 1,934.0K |
| 13:25 | 5.29 | 5.34 | 5.29 | 5.30 | 4,884.0K |
| 13:30 | 5.31 | 5.33 | 5.27 | 5.28 | 3,646.0K |
| 13:35 | 5.27 | 5.30 | 5.27 | 5.28 | 1,179.0K |
| 13:40 | 5.29 | 5.33 | 5.29 | 5.31 | 3,011.0K |
| 13:45 | 5.32 | 5.37 | 5.31 | 5.32 | 11,393.0K |
| 13:50 | 5.31 | 5.32 | 5.30 | 5.31 | 2,615.0K |
| 13:55 | 5.31 | 5.31 | 5.28 | 5.30 | 3,065.0K |
| 14:00 | 5.29 | 5.31 | 5.29 | 5.30 | 2,135.0K |
| 14:05 | 5.31 | 5.33 | 5.30 | 5.33 | 2,395.0K |
| 14:10 | 5.32 | 5.37 | 5.32 | 5.36 | 6,297.0K |
| 14:15 | 5.36 | 5.45 | 5.35 | 5.44 | 23,088.9K |
| 14:20 | 5.43 | 5.44 | 5.40 | 5.42 | 8,595.0K |
| 14:25 | 5.42 | 5.42 | 5.37 | 5.40 | 4,919.0K |
| 14:30 | 5.39 | 5.42 | 5.38 | 5.38 | 6,169.0K |
| 14:35 | 5.39 | 5.40 | 5.36 | 5.36 | 3,606.0K |
| 14:40 | 5.37 | 5.39 | 5.37 | 5.38 | 1,731.0K |
| 14:45 | 5.37 | 5.38 | 5.36 | 5.37 | 1,743.0K |
| 14:50 | 5.38 | 5.39 | 5.37 | 5.39 | 1,699.4K |
| 14:55 | 5.38 | 5.40 | 5.37 | 5.38 | 2,018.0K |
| 15:00 | 5.37 | 5.38 | 5.31 | 5.33 | 6,285.1K |
| 15:05 | 5.33 | 5.34 | 5.29 | 5.29 | 4,754.0K |
| 15:10 | 5.28 | 5.32 | 5.28 | 5.31 | 3,184.4K |
| 15:15 | 5.32 | 5.33 | 5.29 | 5.29 | 1,997.9K |
| 15:20 | 5.30 | 5.30 | 5.28 | 5.28 | 3,542.0K |
| 15:25 | 5.27 | 5.29 | 5.25 | 5.28 | 4,397.0K |
| 15:30 | 5.27 | 5.27 | 5.24 | 5.25 | 4,075.0K |
| 15:35 | 5.24 | 5.29 | 5.23 | 5.29 | 3,288.0K |
| 15:40 | 5.28 | 5.29 | 5.25 | 5.27 | 2,287.0K |
| 15:45 | 5.26 | 5.29 | 5.26 | 5.28 | 2,574.0K |
| 15:50 | 5.28 | 5.29 | 5.27 | 5.29 | 2,686.0K |
| 15:55 | 5.27 | 5.29 | 5.26 | 5.29 | 6,644.0K |