4.50
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5.06 | 5.09 | 5.03 | 5.07 | 5,618.0K |
| 09:35 | 5.06 | 5.07 | 5.03 | 5.05 | 3,975.0K |
| 09:40 | 5.05 | 5.08 | 5.04 | 5.08 | 3,326.0K |
| 09:45 | 5.07 | 5.08 | 5.04 | 5.05 | 2,165.0K |
| 09:50 | 5.05 | 5.14 | 5.05 | 5.13 | 11,869.2K |
| 09:55 | 5.14 | 5.23 | 5.13 | 5.22 | 29,749.6K |
| 10:00 | 5.21 | 5.22 | 5.16 | 5.18 | 11,824.0K |
| 10:05 | 5.17 | 5.21 | 5.16 | 5.21 | 8,456.0K |
| 10:10 | 5.20 | 5.27 | 5.20 | 5.23 | 18,539.7K |
| 10:15 | 5.22 | 5.24 | 5.22 | 5.23 | 7,034.0K |
| 10:20 | 5.22 | 5.23 | 5.18 | 5.19 | 5,411.0K |
| 10:25 | 5.20 | 5.21 | 5.18 | 5.20 | 3,614.0K |
| 10:30 | 5.19 | 5.20 | 5.18 | 5.18 | 3,227.0K |
| 10:35 | 5.19 | 5.22 | 5.18 | 5.21 | 3,377.0K |
| 10:40 | 5.21 | 5.22 | 5.19 | 5.19 | 2,513.0K |
| 10:45 | 5.18 | 5.20 | 5.15 | 5.15 | 3,376.0K |
| 10:50 | 5.15 | 5.17 | 5.14 | 5.15 | 3,396.0K |
| 10:55 | 5.16 | 5.16 | 5.13 | 5.15 | 2,406.0K |
| 11:00 | 5.14 | 5.16 | 5.14 | 5.15 | 1,809.8K |
| 11:05 | 5.16 | 5.18 | 5.15 | 5.18 | 671.0K |
| 11:10 | 5.17 | 5.18 | 5.16 | 5.17 | 814.0K |
| 11:15 | 5.18 | 5.18 | 5.16 | 5.16 | 1,170.0K |
| 11:20 | 5.17 | 5.17 | 5.15 | 5.17 | 677.0K |
| 11:25 | 5.16 | 5.18 | 5.15 | 5.18 | 923.2K |
| 11:30 | 5.18 | 5.18 | 5.17 | 5.17 | 423.0K |
| 11:35 | 5.16 | 5.17 | 5.16 | 5.17 | 385.0K |
| 11:40 | 5.16 | 5.17 | 5.16 | 5.17 | 670.0K |
| 11:45 | 5.16 | 5.19 | 5.16 | 5.19 | 649.0K |
| 11:50 | 5.18 | 5.20 | 5.18 | 5.20 | 721.0K |
| 11:55 | 5.21 | 5.27 | 5.21 | 5.24 | 10,348.0K |
| 13:00 | 5.24 | 5.25 | 5.20 | 5.23 | 4,677.0K |
| 13:05 | 5.22 | 5.22 | 5.20 | 5.20 | 1,382.0K |
| 13:10 | 5.21 | 5.24 | 5.21 | 5.21 | 1,826.0K |
| 13:15 | 5.22 | 5.22 | 5.20 | 5.21 | 1,463.0K |
| 13:20 | 5.22 | 5.24 | 5.20 | 5.23 | 3,022.0K |
| 13:25 | 5.22 | 5.23 | 5.20 | 5.21 | 1,192.0K |
| 13:30 | 5.20 | 5.22 | 5.20 | 5.21 | 1,031.0K |
| 13:35 | 5.20 | 5.23 | 5.20 | 5.23 | 1,637.0K |
| 13:40 | 5.23 | 5.23 | 5.19 | 5.19 | 1,882.7K |
| 13:45 | 5.18 | 5.20 | 5.18 | 5.19 | 611.0K |
| 13:50 | 5.18 | 5.20 | 5.18 | 5.19 | 784.0K |
| 13:55 | 5.18 | 5.20 | 5.18 | 5.19 | 633.0K |
| 14:00 | 5.18 | 5.22 | 5.18 | 5.22 | 988.0K |
| 14:05 | 5.21 | 5.21 | 5.19 | 5.19 | 753.0K |
| 14:10 | 5.18 | 5.18 | 5.18 | 5.18 | 487.0K |
| 14:15 | 5.19 | 5.19 | 5.18 | 5.19 | 924.0K |
| 14:20 | 5.18 | 5.21 | 5.18 | 5.20 | 1,341.0K |
| 14:25 | 5.19 | 5.20 | 5.18 | 5.18 | 877.0K |
| 14:30 | 5.19 | 5.19 | 5.18 | 5.18 | 1,222.0K |
| 14:35 | 5.19 | 5.21 | 5.18 | 5.19 | 803.0K |
| 14:40 | 5.20 | 5.36 | 5.20 | 5.36 | 41,450.9K |
| 14:45 | 5.36 | 5.45 | 5.35 | 5.39 | 44,645.9K |
| 14:50 | 5.39 | 5.47 | 5.37 | 5.47 | 22,722.0K |
| 14:55 | 5.47 | 5.54 | 5.44 | 5.44 | 36,887.0K |
| 15:00 | 5.44 | 5.54 | 5.44 | 5.52 | 17,964.0K |
| 15:05 | 5.51 | 5.51 | 5.45 | 5.48 | 14,491.0K |
| 15:10 | 5.47 | 5.48 | 5.42 | 5.46 | 11,179.0K |
| 15:15 | 5.46 | 5.47 | 5.43 | 5.47 | 6,866.0K |
| 15:20 | 5.47 | 5.50 | 5.46 | 5.50 | 6,639.0K |
| 15:25 | 5.50 | 5.50 | 5.47 | 5.48 | 7,510.0K |
| 15:30 | 5.49 | 5.50 | 5.47 | 5.47 | 8,411.0K |
| 15:35 | 5.47 | 5.49 | 5.46 | 5.48 | 4,253.0K |
| 15:40 | 5.48 | 5.48 | 5.46 | 5.46 | 2,985.0K |
| 15:45 | 5.47 | 5.48 | 5.46 | 5.47 | 4,479.0K |
| 15:50 | 5.48 | 5.49 | 5.43 | 5.44 | 10,848.0K |
| 15:55 | 5.45 | 5.47 | 5.43 | 5.45 | 12,629.5K |