18.52
Last Update: 2025-10-06
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 4.10 | 4.10 | 4.10 | 4.10 | 9.9K |
| 09:01 | 4.10 | 4.10 | 4.10 | 4.10 | 1.0K |
| 09:03 | 3.92 | 3.92 | 3.92 | 3.92 | 8.6K |
| 09:04 | 3.99 | 3.99 | 3.99 | 3.99 | 0.1K |
| 09:06 | 3.98 | 4.03 | 3.98 | 4.00 | 3.0K |
| 09:07 | 4.01 | 4.01 | 4.01 | 4.01 | 0.5K |
| 09:08 | 4.01 | 4.01 | 4.01 | 4.01 | 0.1K |
| 09:09 | 3.96 | 3.97 | 3.96 | 3.97 | 0.4K |
| 09:12 | 3.95 | 3.95 | 3.95 | 3.95 | 0.7K |
| 09:17 | 3.96 | 3.96 | 3.96 | 3.96 | 0.1K |
| 09:18 | 4.00 | 4.00 | 3.98 | 3.98 | 0.1K |
| 09:19 | 4.02 | 4.02 | 4.00 | 4.00 | 0.3K |
| 09:20 | 3.98 | 4.00 | 3.98 | 4.00 | 2.6K |
| 09:21 | 4.00 | 4.00 | 4.00 | 4.00 | 0.5K |
| 09:26 | 4.00 | 4.00 | 3.98 | 3.98 | 0.5K |
| 09:30 | 4.00 | 4.00 | 3.98 | 3.98 | 0.5K |
| 09:31 | 3.98 | 3.98 | 3.98 | 3.98 | 0.3K |
| 09:34 | 3.99 | 3.99 | 3.99 | 3.99 | 1.0K |
| 09:40 | 4.00 | 4.00 | 4.00 | 4.00 | 0.3K |
| 09:42 | 4.00 | 4.00 | 4.00 | 4.00 | 0.3K |
| 09:44 | 4.00 | 4.00 | 4.00 | 4.00 | 0.6K |
| 09:45 | 3.98 | 3.98 | 3.98 | 3.98 | 0.3K |
| 09:48 | 3.93 | 3.93 | 3.93 | 3.93 | 1.4K |
| 09:49 | 3.96 | 3.96 | 3.96 | 3.96 | 0.9K |
| 09:51 | 3.96 | 3.97 | 3.96 | 3.97 | 1.9K |
| 09:52 | 3.97 | 3.97 | 3.97 | 3.97 | 0.0K |
| 09:55 | 3.97 | 3.97 | 3.97 | 3.97 | 0.5K |
| 09:58 | 3.91 | 3.91 | 3.91 | 3.91 | 10.1K |
| 09:59 | 3.91 | 3.91 | 3.91 | 3.91 | 0.4K |
| 10:00 | 3.91 | 3.91 | 3.91 | 3.91 | 0.1K |
| 10:03 | 3.92 | 3.92 | 3.92 | 3.92 | 0.4K |
| 10:04 | 3.95 | 3.95 | 3.95 | 3.95 | 1.0K |
| 10:05 | 3.92 | 3.92 | 3.92 | 3.92 | 0.6K |
| 10:06 | 3.92 | 3.92 | 3.92 | 3.92 | 0.1K |
| 10:10 | 3.95 | 3.95 | 3.95 | 3.95 | 0.9K |
| 10:11 | 3.95 | 3.95 | 3.95 | 3.95 | 1.3K |
| 10:13 | 3.92 | 3.92 | 3.92 | 3.92 | 0.6K |
| 10:14 | 3.93 | 3.93 | 3.93 | 3.93 | 2.0K |
| 10:20 | 3.90 | 3.90 | 3.90 | 3.90 | 7.1K |
| 10:23 | 3.90 | 3.90 | 3.90 | 3.90 | 1.0K |
| 10:24 | 3.90 | 3.90 | 3.90 | 3.90 | 0.0K |
| 10:25 | 3.90 | 3.90 | 3.90 | 3.90 | 1.6K |
| 10:31 | 3.91 | 3.91 | 3.91 | 3.91 | 0.6K |
| 10:32 | 3.95 | 3.95 | 3.95 | 3.95 | 10.1K |
| 10:37 | 3.92 | 3.96 | 3.92 | 3.96 | 0.3K |
| 10:39 | 3.94 | 3.94 | 3.94 | 3.94 | 0.0K |
| 10:40 | 3.92 | 3.92 | 3.92 | 3.92 | 0.5K |
| 10:41 | 3.95 | 3.95 | 3.95 | 3.95 | 0.1K |
| 10:44 | 3.96 | 3.96 | 3.96 | 3.96 | 0.2K |
| 10:45 | 3.92 | 3.92 | 3.92 | 3.92 | 0.0K |
| 10:47 | 3.94 | 3.94 | 3.94 | 3.94 | 0.1K |
| 10:50 | 3.96 | 3.96 | 3.96 | 3.96 | 0.2K |
| 10:52 | 3.98 | 3.98 | 3.98 | 3.98 | 0.1K |
| 10:54 | 3.98 | 3.98 | 3.98 | 3.98 | 0.1K |
| 10:57 | 3.96 | 3.96 | 3.96 | 3.96 | 0.6K |
| 10:58 | 3.98 | 3.98 | 3.98 | 3.98 | 0.1K |
| 11:00 | 3.98 | 3.98 | 3.98 | 3.98 | 0.1K |
| 11:04 | 3.99 | 3.99 | 3.99 | 3.99 | 0.1K |
| 11:13 | 4.00 | 4.00 | 4.00 | 4.00 | 2.0K |
| 11:14 | 4.00 | 4.00 | 4.00 | 4.00 | 3.0K |
| 11:15 | 4.01 | 4.01 | 4.01 | 4.01 | 1.3K |
| 11:17 | 4.06 | 4.06 | 4.06 | 4.06 | 6.8K |
| 11:20 | 4.07 | 4.07 | 4.07 | 4.07 | 0.2K |
| 11:29 | 4.06 | 4.06 | 4.06 | 4.06 | 0.0K |
| 11:37 | 4.06 | 4.06 | 4.00 | 4.00 | 1.9K |
| 11:42 | 4.01 | 4.01 | 4.01 | 4.01 | 0.0K |
| 11:46 | 3.98 | 3.98 | 3.98 | 3.98 | 0.6K |
| 11:51 | 3.99 | 3.99 | 3.99 | 3.99 | 0.0K |
| 11:55 | 3.96 | 3.96 | 3.96 | 3.96 | 1.4K |
| 11:57 | 3.96 | 3.96 | 3.96 | 3.96 | 0.0K |
| 12:05 | 3.96 | 3.96 | 3.96 | 3.96 | 0.3K |
| 12:06 | 3.96 | 3.96 | 3.96 | 3.96 | 0.2K |
| 12:13 | 3.99 | 3.99 | 3.99 | 3.99 | 0.9K |
| 12:17 | 3.99 | 3.99 | 3.99 | 3.99 | 0.7K |
| 12:24 | 3.97 | 3.97 | 3.97 | 3.97 | 0.0K |
| 12:32 | 3.99 | 3.99 | 3.99 | 3.99 | 0.0K |
| 12:36 | 3.99 | 3.99 | 3.99 | 3.99 | 0.1K |
| 12:50 | 3.99 | 3.99 | 3.98 | 3.98 | 0.8K |
| 12:51 | 3.99 | 3.99 | 3.99 | 3.99 | 0.2K |
| 12:52 | 3.99 | 3.99 | 3.99 | 3.99 | 0.0K |
| 13:02 | 4.00 | 4.00 | 4.00 | 4.00 | 1.3K |
| 13:11 | 4.00 | 4.00 | 4.00 | 4.00 | 0.2K |
| 13:15 | 4.01 | 4.01 | 4.01 | 4.01 | 0.4K |
| 13:17 | 4.04 | 4.04 | 4.04 | 4.04 | 0.2K |
| 13:21 | 4.04 | 4.06 | 4.04 | 4.06 | 0.9K |
| 13:22 | 4.05 | 4.05 | 4.05 | 4.05 | 2.0K |
| 13:23 | 4.01 | 4.03 | 4.01 | 4.03 | 0.8K |
| 13:24 | 4.05 | 4.05 | 4.05 | 4.05 | 0.5K |
| 13:27 | 4.04 | 4.04 | 4.04 | 4.04 | 1.0K |
| 13:30 | 4.03 | 4.03 | 4.03 | 4.03 | 0.3K |
| 13:31 | 4.03 | 4.03 | 4.03 | 4.03 | 0.2K |
| 13:42 | 4.01 | 4.01 | 4.01 | 4.01 | 1.0K |
| 13:45 | 4.00 | 4.00 | 4.00 | 4.00 | 1.0K |
| 13:47 | 4.00 | 4.00 | 4.00 | 4.00 | 0.0K |
| 13:48 | 3.98 | 3.98 | 3.98 | 3.98 | 0.0K |
| 13:50 | 4.00 | 4.00 | 4.00 | 4.00 | 0.1K |
| 13:52 | 3.98 | 3.98 | 3.98 | 3.98 | 0.1K |
| 14:09 | 3.99 | 3.99 | 3.99 | 3.99 | 0.0K |
| 14:10 | 3.98 | 3.98 | 3.98 | 3.98 | 0.5K |
| 14:14 | 3.99 | 3.99 | 3.99 | 3.99 | 0.0K |
| 14:15 | 3.99 | 3.99 | 3.99 | 3.99 | 0.4K |
| 14:24 | 3.99 | 3.99 | 3.96 | 3.96 | 0.9K |
| 14:25 | 3.96 | 3.96 | 3.96 | 3.96 | 0.6K |
| 14:30 | 3.95 | 3.95 | 3.95 | 3.95 | 1.9K |
| 14:34 | 3.95 | 3.95 | 3.95 | 3.95 | 0.1K |
| 14:35 | 3.95 | 3.97 | 3.95 | 3.97 | 2.7K |
| 14:36 | 3.99 | 3.99 | 3.99 | 3.99 | 1.2K |
| 14:47 | 4.01 | 4.01 | 4.01 | 4.01 | 0.3K |
| 14:49 | 4.03 | 4.03 | 4.03 | 4.03 | 0.6K |
| 14:50 | 4.00 | 4.00 | 4.00 | 4.00 | 0.2K |
| 15:04 | 3.99 | 3.99 | 3.99 | 3.99 | 0.1K |
| 15:10 | 4.01 | 4.01 | 4.01 | 4.01 | 0.1K |
| 15:11 | 3.99 | 3.99 | 3.99 | 3.99 | 0.2K |
| 15:13 | 4.01 | 4.01 | 4.01 | 4.01 | 0.4K |
| 15:14 | 4.03 | 4.03 | 4.03 | 4.03 | 0.6K |
| 15:20 | 4.03 | 4.03 | 4.03 | 4.03 | 0.0K |
| 15:29 | 4.03 | 4.03 | 4.03 | 4.03 | 3.2K |
| 15:30 | 4.00 | 4.00 | 4.00 | 4.00 | 0.6K |
| 15:31 | 4.00 | 4.00 | 4.00 | 4.00 | 0.6K |
| 15:33 | 4.00 | 4.00 | 4.00 | 4.00 | 0.0K |
| 15:37 | 4.02 | 4.02 | 4.02 | 4.02 | 1.2K |
| 15:44 | 4.04 | 4.04 | 4.04 | 4.04 | 2.5K |
| 15:56 | 4.03 | 4.03 | 4.03 | 4.03 | 0.4K |
| 15:57 | 4.03 | 4.03 | 4.03 | 4.03 | 0.2K |
| 15:59 | 4.05 | 4.05 | 4.05 | 4.05 | 0.1K |
| 16:01 | 4.03 | 4.03 | 3.96 | 3.96 | 8.2K |
| 16:03 | 3.99 | 3.99 | 3.99 | 3.99 | 0.0K |
| 16:06 | 3.99 | 3.99 | 3.99 | 3.99 | 0.0K |
| 16:09 | 4.01 | 4.01 | 4.01 | 4.01 | 1.4K |
| 16:25 | 4.01 | 4.01 | 4.01 | 4.01 | 0.2K |
| 16:27 | 3.99 | 3.99 | 3.99 | 3.99 | 0.5K |
| 16:29 | 3.99 | 3.99 | 3.99 | 3.99 | 0.1K |
| 16:30 | 3.99 | 3.99 | 3.99 | 3.99 | 0.2K |
| 16:31 | 4.01 | 4.01 | 4.01 | 4.01 | 0.0K |
| 16:35 | 3.98 | 3.98 | 3.98 | 3.98 | 0.1K |
| 16:47 | 3.99 | 3.99 | 3.99 | 3.99 | 0.1K |
| 16:52 | 3.99 | 3.99 | 3.99 | 3.99 | 0.0K |
| 16:56 | 4.01 | 4.01 | 4.01 | 4.01 | 0.1K |
| 16:57 | 4.01 | 4.01 | 4.01 | 4.01 | 0.3K |
| 16:59 | 4.02 | 4.02 | 4.02 | 4.02 | 0.1K |
| 17:03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.2K |
| 17:04 | 4.01 | 4.01 | 4.01 | 4.01 | 0.1K |
| 17:05 | 4.01 | 4.01 | 4.01 | 4.01 | 0.6K |
| 17:07 | 4.03 | 4.03 | 4.03 | 4.03 | 0.1K |
| 17:09 | 4.03 | 4.03 | 4.03 | 4.03 | 0.1K |
| 17:12 | 4.03 | 4.03 | 4.01 | 4.01 | 0.6K |
| 17:20 | 4.02 | 4.02 | 4.02 | 4.02 | 0.0K |
| 17:21 | 4.00 | 4.00 | 4.00 | 4.00 | 0.6K |
| 17:25 | 4.00 | 4.00 | 4.00 | 4.00 | 0.1K |
| 17:28 | 3.99 | 3.99 | 3.99 | 3.99 | 0.3K |
| 17:29 | 4.01 | 4.03 | 4.01 | 4.03 | 2.8K |
| 17:35 | 4.01 | 4.01 | 4.01 | 4.01 | 2.2K |