4.49
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5.25 | 5.31 | 5.19 | 5.25 | 9,864.0K |
| 09:35 | 5.25 | 5.25 | 5.19 | 5.23 | 6,515.0K |
| 09:40 | 5.22 | 5.24 | 5.14 | 5.14 | 7,308.0K |
| 09:45 | 5.15 | 5.20 | 5.14 | 5.15 | 7,169.0K |
| 09:50 | 5.16 | 5.18 | 5.15 | 5.16 | 4,509.0K |
| 09:55 | 5.16 | 5.23 | 5.16 | 5.17 | 3,940.8K |
| 10:00 | 5.16 | 5.23 | 5.16 | 5.21 | 4,917.0K |
| 10:05 | 5.20 | 5.20 | 5.17 | 5.18 | 2,343.0K |
| 10:10 | 5.19 | 5.20 | 5.18 | 5.20 | 1,359.0K |
| 10:15 | 5.21 | 5.25 | 5.20 | 5.22 | 2,957.0K |
| 10:20 | 5.22 | 5.22 | 5.19 | 5.20 | 1,546.3K |
| 10:25 | 5.19 | 5.20 | 5.17 | 5.17 | 1,764.0K |
| 10:30 | 5.15 | 5.16 | 5.14 | 5.15 | 3,949.0K |
| 10:35 | 5.15 | 5.17 | 5.15 | 5.17 | 761.3K |
| 10:40 | 5.18 | 5.19 | 5.14 | 5.15 | 2,941.5K |
| 10:45 | 5.15 | 5.17 | 5.15 | 5.17 | 1,366.1K |
| 10:50 | 5.18 | 5.18 | 5.15 | 5.16 | 1,637.0K |
| 10:55 | 5.17 | 5.18 | 5.16 | 5.18 | 1,221.0K |
| 11:00 | 5.19 | 5.20 | 5.19 | 5.20 | 1,163.0K |
| 11:05 | 5.19 | 5.19 | 5.17 | 5.17 | 949.0K |
| 11:10 | 5.16 | 5.18 | 5.16 | 5.18 | 734.0K |
| 11:15 | 5.19 | 5.19 | 5.16 | 5.18 | 916.0K |
| 11:20 | 5.17 | 5.20 | 5.16 | 5.19 | 993.0K |
| 11:25 | 5.18 | 5.19 | 5.18 | 5.18 | 271.0K |
| 11:30 | 5.19 | 5.19 | 5.17 | 5.19 | 907.0K |
| 11:35 | 5.18 | 5.19 | 5.17 | 5.17 | 658.0K |
| 11:40 | 5.18 | 5.18 | 5.17 | 5.18 | 246.0K |
| 11:45 | 5.18 | 5.19 | 5.17 | 5.19 | 626.0K |
| 11:50 | 5.18 | 5.19 | 5.18 | 5.18 | 320.0K |
| 11:55 | 5.19 | 5.19 | 5.18 | 5.19 | 468.0K |
| 13:00 | 5.18 | 5.20 | 5.17 | 5.18 | 1,568.0K |
| 13:05 | 5.17 | 5.27 | 5.17 | 5.25 | 7,097.0K |
| 13:10 | 5.24 | 5.25 | 5.21 | 5.24 | 1,752.0K |
| 13:15 | 5.25 | 5.26 | 5.22 | 5.23 | 1,414.0K |
| 13:20 | 5.22 | 5.25 | 5.22 | 5.22 | 1,779.0K |
| 13:25 | 5.21 | 5.22 | 5.18 | 5.18 | 2,190.0K |
| 13:30 | 5.17 | 5.20 | 5.17 | 5.20 | 1,474.0K |
| 13:35 | 5.19 | 5.22 | 5.19 | 5.21 | 674.0K |
| 13:40 | 5.20 | 5.21 | 5.18 | 5.18 | 1,407.0K |
| 13:45 | 5.17 | 5.23 | 5.17 | 5.22 | 1,408.0K |
| 13:50 | 5.22 | 5.23 | 5.20 | 5.21 | 1,740.0K |
| 13:55 | 5.20 | 5.21 | 5.18 | 5.19 | 1,513.0K |
| 14:00 | 5.20 | 5.20 | 5.18 | 5.20 | 931.0K |
| 14:05 | 5.19 | 5.20 | 5.19 | 5.19 | 769.0K |
| 14:10 | 5.19 | 5.19 | 5.18 | 5.18 | 1,088.0K |
| 14:15 | 5.19 | 5.22 | 5.17 | 5.22 | 1,709.0K |
| 14:20 | 5.21 | 5.21 | 5.19 | 5.19 | 771.0K |
| 14:25 | 5.20 | 5.20 | 5.18 | 5.18 | 1,130.0K |
| 14:30 | 5.19 | 5.19 | 5.18 | 5.18 | 606.0K |
| 14:35 | 5.19 | 5.19 | 5.17 | 5.17 | 2,813.0K |
| 14:40 | 5.17 | 5.18 | 5.16 | 5.18 | 1,497.0K |
| 14:45 | 5.17 | 5.18 | 5.16 | 5.16 | 1,226.0K |
| 14:50 | 5.17 | 5.20 | 5.16 | 5.19 | 3,405.0K |
| 14:55 | 5.19 | 5.19 | 5.17 | 5.18 | 874.0K |
| 15:00 | 5.17 | 5.18 | 5.17 | 5.17 | 2,425.0K |
| 15:05 | 5.18 | 5.18 | 5.16 | 5.16 | 1,596.0K |
| 15:10 | 5.17 | 5.18 | 5.16 | 5.16 | 2,173.0K |
| 15:15 | 5.17 | 5.17 | 5.15 | 5.17 | 2,681.0K |
| 15:20 | 5.18 | 5.19 | 5.17 | 5.18 | 1,895.0K |
| 15:25 | 5.19 | 5.20 | 5.17 | 5.19 | 2,083.0K |
| 15:30 | 5.20 | 5.29 | 5.19 | 5.25 | 17,170.8K |
| 15:35 | 5.26 | 5.26 | 5.21 | 5.22 | 4,450.0K |
| 15:40 | 5.23 | 5.25 | 5.22 | 5.24 | 2,989.0K |
| 15:45 | 5.24 | 5.25 | 5.23 | 5.25 | 2,766.0K |
| 15:50 | 5.24 | 5.27 | 5.23 | 5.27 | 4,820.0K |
| 15:55 | 5.28 | 5.32 | 5.26 | 5.30 | 20,601.0K |