4.50
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5.37 | 5.53 | 5.34 | 5.53 | 99,908.0K |
| 09:35 | 5.53 | 5.83 | 5.52 | 5.73 | 104,269.5K |
| 09:40 | 5.74 | 5.86 | 5.62 | 5.78 | 98,312.7K |
| 09:45 | 5.78 | 5.90 | 5.75 | 5.85 | 67,067.0K |
| 09:50 | 5.84 | 5.95 | 5.74 | 5.95 | 52,188.2K |
| 09:55 | 5.93 | 6.17 | 5.88 | 6.17 | 96,490.9K |
| 10:00 | 6.17 | 6.25 | 6.03 | 6.05 | 97,574.8K |
| 10:05 | 6.06 | 6.14 | 5.97 | 6.04 | 44,154.5K |
| 10:10 | 6.04 | 6.11 | 5.98 | 5.99 | 25,155.1K |
| 10:15 | 5.98 | 6.02 | 5.93 | 5.96 | 24,761.0K |
| 10:20 | 5.96 | 6.00 | 5.94 | 6.00 | 13,617.0K |
| 10:25 | 6.00 | 6.03 | 5.86 | 5.91 | 28,142.5K |
| 10:30 | 5.90 | 5.92 | 5.81 | 5.85 | 22,015.0K |
| 10:35 | 5.86 | 5.96 | 5.85 | 5.94 | 14,916.0K |
| 10:40 | 5.93 | 5.94 | 5.87 | 5.91 | 9,155.5K |
| 10:45 | 5.89 | 5.95 | 5.89 | 5.89 | 5,753.0K |
| 10:50 | 5.90 | 5.91 | 5.83 | 5.87 | 5,799.0K |
| 10:55 | 5.87 | 5.91 | 5.86 | 5.89 | 5,469.2K |
| 11:00 | 5.90 | 5.95 | 5.88 | 5.91 | 6,857.7K |
| 11:05 | 5.91 | 5.93 | 5.88 | 5.89 | 4,484.5K |
| 11:10 | 5.90 | 5.91 | 5.82 | 5.82 | 7,816.0K |
| 11:15 | 5.83 | 5.88 | 5.82 | 5.88 | 7,416.0K |
| 11:20 | 5.88 | 5.89 | 5.83 | 5.87 | 6,169.0K |
| 11:25 | 5.86 | 5.87 | 5.82 | 5.87 | 3,359.3K |
| 11:30 | 5.87 | 5.88 | 5.82 | 5.83 | 4,745.1K |
| 11:35 | 5.84 | 5.86 | 5.83 | 5.86 | 2,301.5K |
| 11:40 | 5.85 | 5.91 | 5.85 | 5.89 | 5,438.0K |
| 11:45 | 5.89 | 5.92 | 5.89 | 5.91 | 4,116.0K |
| 11:50 | 5.91 | 5.91 | 5.88 | 5.91 | 1,417.5K |
| 11:55 | 5.91 | 5.91 | 5.88 | 5.88 | 2,389.0K |
| 13:00 | 5.89 | 5.93 | 5.82 | 5.84 | 11,533.0K |
| 13:05 | 5.83 | 5.87 | 5.82 | 5.85 | 4,591.0K |
| 13:10 | 5.86 | 5.86 | 5.74 | 5.77 | 18,397.3K |
| 13:15 | 5.76 | 5.80 | 5.70 | 5.74 | 12,627.0K |
| 13:20 | 5.75 | 5.77 | 5.72 | 5.74 | 5,129.0K |
| 13:25 | 5.73 | 5.79 | 5.73 | 5.79 | 4,565.0K |
| 13:30 | 5.78 | 5.81 | 5.77 | 5.79 | 4,832.7K |
| 13:35 | 5.78 | 5.82 | 5.78 | 5.82 | 2,707.0K |
| 13:40 | 5.83 | 5.83 | 5.77 | 5.77 | 4,263.0K |
| 13:45 | 5.78 | 5.81 | 5.77 | 5.81 | 2,531.0K |
| 13:50 | 5.80 | 5.81 | 5.78 | 5.78 | 1,325.0K |
| 13:55 | 5.78 | 5.81 | 5.78 | 5.80 | 3,322.0K |
| 14:00 | 5.79 | 5.80 | 5.78 | 5.78 | 1,435.0K |
| 14:05 | 5.79 | 5.80 | 5.78 | 5.78 | 2,240.0K |
| 14:10 | 5.79 | 5.81 | 5.77 | 5.81 | 2,544.0K |
| 14:15 | 5.82 | 5.84 | 5.81 | 5.83 | 4,563.0K |
| 14:20 | 5.84 | 5.84 | 5.78 | 5.78 | 3,300.0K |
| 14:25 | 5.78 | 5.81 | 5.77 | 5.80 | 1,121.0K |
| 14:30 | 5.81 | 5.82 | 5.80 | 5.81 | 1,740.0K |
| 14:35 | 5.81 | 5.82 | 5.80 | 5.80 | 1,016.0K |
| 14:40 | 5.80 | 5.81 | 5.79 | 5.80 | 1,060.0K |
| 14:45 | 5.79 | 5.82 | 5.79 | 5.82 | 1,472.0K |
| 14:50 | 5.81 | 5.82 | 5.80 | 5.81 | 1,746.0K |
| 14:55 | 5.80 | 5.99 | 5.80 | 5.98 | 20,993.0K |
| 15:00 | 5.98 | 6.09 | 5.97 | 6.02 | 47,581.0K |
| 15:05 | 6.03 | 6.03 | 5.91 | 5.94 | 13,110.0K |
| 15:10 | 5.94 | 5.97 | 5.88 | 5.89 | 8,375.0K |
| 15:15 | 5.90 | 5.94 | 5.90 | 5.93 | 4,039.8K |
| 15:20 | 5.93 | 6.02 | 5.93 | 5.98 | 11,926.4K |
| 15:25 | 5.98 | 5.99 | 5.95 | 5.98 | 5,692.0K |
| 15:30 | 5.99 | 5.99 | 5.95 | 5.96 | 4,822.0K |
| 15:35 | 5.96 | 5.96 | 5.91 | 5.92 | 4,582.0K |
| 15:40 | 5.93 | 5.97 | 5.93 | 5.95 | 6,929.0K |
| 15:45 | 5.94 | 5.96 | 5.92 | 5.92 | 6,358.0K |
| 15:50 | 5.92 | 5.92 | 5.90 | 5.91 | 10,636.0K |
| 15:55 | 5.90 | 5.92 | 5.88 | 5.90 | 21,141.0K |