18.52
Last Update: 2025-10-06
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 4.05 | 4.05 | 4.05 | 4.05 | 3.9K |
| 09:02 | 4.10 | 4.10 | 4.06 | 4.06 | 1.8K |
| 09:03 | 4.10 | 4.10 | 4.10 | 4.10 | 0.6K |
| 09:07 | 4.08 | 4.08 | 4.08 | 4.08 | 0.4K |
| 09:08 | 4.08 | 4.14 | 4.08 | 4.14 | 3.9K |
| 09:09 | 4.12 | 4.14 | 4.12 | 4.12 | 1.1K |
| 09:10 | 4.14 | 4.14 | 4.14 | 4.14 | 0.4K |
| 09:11 | 4.14 | 4.14 | 4.12 | 4.12 | 0.3K |
| 09:12 | 4.14 | 4.14 | 4.14 | 4.14 | 0.8K |
| 09:13 | 4.14 | 4.14 | 4.14 | 4.14 | 0.8K |
| 09:14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.1K |
| 09:15 | 4.14 | 4.14 | 4.14 | 4.14 | 0.1K |
| 09:16 | 4.11 | 4.11 | 4.11 | 4.11 | 3.5K |
| 09:17 | 4.11 | 4.11 | 4.11 | 4.11 | 0.4K |
| 09:19 | 4.12 | 4.12 | 4.12 | 4.12 | 0.6K |
| 09:20 | 4.12 | 4.12 | 4.12 | 4.12 | 0.5K |
| 09:21 | 4.14 | 4.14 | 4.12 | 4.12 | 3.0K |
| 09:22 | 4.14 | 4.14 | 4.14 | 4.14 | 3.5K |
| 09:26 | 4.11 | 4.13 | 4.11 | 4.11 | 0.7K |
| 09:27 | 4.11 | 4.11 | 4.11 | 4.11 | 0.3K |
| 09:28 | 4.11 | 4.11 | 4.11 | 4.11 | 2.4K |
| 09:29 | 4.14 | 4.14 | 4.14 | 4.14 | 0.2K |
| 09:30 | 4.13 | 4.13 | 4.13 | 4.13 | 0.1K |
| 09:31 | 4.14 | 4.14 | 4.12 | 4.12 | 1.0K |
| 09:34 | 4.12 | 4.12 | 4.12 | 4.12 | 2.1K |
| 09:36 | 4.12 | 4.12 | 4.12 | 4.12 | 1.2K |
| 09:37 | 4.11 | 4.12 | 4.11 | 4.12 | 1.0K |
| 09:40 | 4.12 | 4.12 | 4.11 | 4.11 | 0.2K |
| 09:42 | 4.08 | 4.08 | 4.08 | 4.08 | 1.0K |
| 09:44 | 4.08 | 4.08 | 4.08 | 4.08 | 0.3K |
| 09:45 | 4.03 | 4.06 | 4.03 | 4.06 | 0.3K |
| 09:47 | 4.04 | 4.04 | 4.04 | 4.04 | 1.3K |
| 09:49 | 4.04 | 4.04 | 4.04 | 4.04 | 0.6K |
| 09:56 | 4.06 | 4.06 | 4.06 | 4.06 | 0.0K |
| 10:03 | 4.04 | 4.04 | 4.04 | 4.04 | 0.6K |
| 10:04 | 4.03 | 4.04 | 4.03 | 4.04 | 2.6K |
| 10:07 | 4.02 | 4.02 | 4.02 | 4.02 | 0.1K |
| 10:08 | 4.01 | 4.01 | 4.01 | 4.01 | 1.6K |
| 10:09 | 3.97 | 3.97 | 3.97 | 3.97 | 2.1K |
| 10:10 | 3.97 | 3.97 | 3.97 | 3.97 | 0.1K |
| 10:13 | 3.99 | 3.99 | 3.99 | 3.99 | 0.5K |
| 10:14 | 3.97 | 3.97 | 3.97 | 3.97 | 1.0K |
| 10:21 | 4.01 | 4.01 | 4.01 | 4.01 | 0.2K |
| 10:39 | 4.00 | 4.00 | 4.00 | 4.00 | 0.1K |
| 10:41 | 3.99 | 3.99 | 3.99 | 3.99 | 1.1K |
| 10:42 | 4.01 | 4.01 | 4.01 | 4.01 | 0.0K |
| 10:43 | 3.98 | 3.98 | 3.98 | 3.98 | 0.0K |
| 10:45 | 3.98 | 3.98 | 3.98 | 3.98 | 0.6K |
| 10:46 | 4.01 | 4.01 | 4.01 | 4.01 | 1.7K |
| 10:47 | 3.97 | 3.97 | 3.95 | 3.95 | 21.6K |
| 10:50 | 3.96 | 3.96 | 3.96 | 3.96 | 2.3K |
| 10:52 | 3.95 | 3.95 | 3.93 | 3.93 | 2.4K |
| 10:55 | 3.93 | 3.93 | 3.93 | 3.93 | 0.1K |
| 10:56 | 3.93 | 3.93 | 3.93 | 3.93 | 0.3K |
| 10:57 | 3.91 | 3.91 | 3.91 | 3.91 | 0.4K |
| 10:58 | 3.94 | 3.94 | 3.91 | 3.91 | 1.2K |
| 11:01 | 3.96 | 3.96 | 3.96 | 3.96 | 0.1K |
| 11:08 | 3.96 | 3.96 | 3.96 | 3.96 | 0.8K |
| 11:12 | 3.95 | 3.95 | 3.95 | 3.95 | 0.0K |
| 11:14 | 3.93 | 3.93 | 3.93 | 3.93 | 1.1K |
| 11:16 | 3.98 | 3.98 | 3.98 | 3.98 | 0.0K |
| 11:21 | 3.98 | 3.98 | 3.98 | 3.98 | 1.9K |
| 11:24 | 3.97 | 3.97 | 3.95 | 3.95 | 1.1K |
| 11:27 | 3.97 | 3.97 | 3.97 | 3.97 | 0.0K |
| 11:30 | 3.95 | 3.95 | 3.95 | 3.95 | 0.1K |
| 11:37 | 3.95 | 3.95 | 3.95 | 3.95 | 0.8K |
| 11:43 | 3.97 | 3.97 | 3.97 | 3.97 | 0.0K |
| 11:50 | 3.96 | 3.96 | 3.96 | 3.96 | 0.3K |
| 11:58 | 3.96 | 3.96 | 3.96 | 3.96 | 0.1K |
| 12:09 | 3.97 | 3.97 | 3.97 | 3.97 | 0.3K |
| 12:18 | 3.97 | 3.97 | 3.97 | 3.97 | 0.2K |
| 12:19 | 3.97 | 3.97 | 3.97 | 3.97 | 0.5K |
| 12:22 | 3.96 | 3.96 | 3.96 | 3.96 | 0.0K |
| 12:36 | 3.98 | 3.98 | 3.98 | 3.98 | 0.0K |
| 12:43 | 3.96 | 3.96 | 3.96 | 3.96 | 0.3K |
| 12:47 | 3.96 | 3.96 | 3.94 | 3.94 | 7.7K |
| 12:48 | 3.94 | 3.94 | 3.94 | 3.94 | 0.3K |
| 12:52 | 3.94 | 3.94 | 3.94 | 3.94 | 0.0K |
| 12:53 | 3.94 | 3.94 | 3.94 | 3.94 | 0.1K |
| 12:55 | 3.96 | 3.96 | 3.96 | 3.96 | 0.0K |
| 13:02 | 3.96 | 3.96 | 3.96 | 3.96 | 1.3K |
| 13:06 | 3.96 | 3.96 | 3.96 | 3.96 | 0.1K |
| 13:33 | 3.95 | 3.95 | 3.95 | 3.95 | 0.6K |
| 13:36 | 3.98 | 3.98 | 3.98 | 3.98 | 0.0K |
| 13:38 | 3.95 | 3.95 | 3.95 | 3.95 | 0.1K |
| 13:40 | 3.96 | 3.96 | 3.96 | 3.96 | 0.2K |
| 13:51 | 3.95 | 3.95 | 3.95 | 3.95 | 0.3K |
| 13:56 | 3.96 | 3.96 | 3.96 | 3.96 | 0.0K |
| 13:58 | 3.96 | 3.96 | 3.96 | 3.96 | 0.2K |
| 14:05 | 3.95 | 3.95 | 3.95 | 3.95 | 2.2K |
| 14:13 | 3.96 | 3.96 | 3.96 | 3.96 | 1.0K |
| 14:46 | 3.92 | 3.92 | 3.92 | 3.92 | 11.0K |
| 14:49 | 3.96 | 3.96 | 3.96 | 3.96 | 0.0K |
| 14:52 | 3.94 | 3.94 | 3.94 | 3.94 | 0.0K |
| 15:02 | 3.96 | 3.96 | 3.95 | 3.96 | 2.0K |
| 15:09 | 3.96 | 3.96 | 3.96 | 3.96 | 0.0K |
| 15:13 | 3.95 | 3.95 | 3.95 | 3.95 | 2.2K |
| 15:14 | 3.95 | 3.95 | 3.95 | 3.95 | 0.2K |
| 15:23 | 3.95 | 3.95 | 3.95 | 3.95 | 0.0K |
| 15:25 | 3.94 | 3.94 | 3.94 | 3.94 | 0.1K |
| 15:28 | 3.90 | 3.90 | 3.90 | 3.90 | 18.0K |
| 15:30 | 3.91 | 3.91 | 3.91 | 3.91 | 1.0K |
| 15:38 | 3.91 | 3.91 | 3.91 | 3.91 | 0.4K |
| 15:43 | 3.92 | 3.92 | 3.92 | 3.92 | 0.0K |
| 15:50 | 3.94 | 3.94 | 3.94 | 3.94 | 0.4K |
| 15:52 | 3.96 | 3.96 | 3.96 | 3.96 | 0.0K |
| 15:57 | 3.93 | 3.93 | 3.93 | 3.93 | 0.1K |
| 16:01 | 3.93 | 3.93 | 3.93 | 3.93 | 0.1K |
| 16:25 | 3.94 | 3.94 | 3.94 | 3.94 | 0.8K |
| 16:36 | 3.96 | 3.96 | 3.96 | 3.96 | 0.0K |
| 16:41 | 3.96 | 3.96 | 3.96 | 3.96 | 0.5K |
| 16:42 | 3.96 | 3.96 | 3.96 | 3.96 | 0.1K |
| 16:46 | 3.94 | 3.94 | 3.94 | 3.94 | 1.5K |
| 16:48 | 3.96 | 3.96 | 3.96 | 3.96 | 1.0K |
| 16:49 | 3.98 | 3.98 | 3.98 | 3.98 | 0.5K |
| 16:56 | 3.98 | 3.98 | 3.98 | 3.98 | 0.3K |
| 16:59 | 3.97 | 3.97 | 3.97 | 3.97 | 0.5K |
| 17:14 | 3.98 | 3.98 | 3.98 | 3.98 | 0.7K |
| 17:17 | 3.98 | 3.98 | 3.98 | 3.98 | 3.1K |
| 17:18 | 3.98 | 3.98 | 3.98 | 3.98 | 0.1K |
| 17:20 | 3.98 | 3.98 | 3.98 | 3.98 | 0.2K |
| 17:23 | 3.97 | 3.97 | 3.97 | 3.97 | 0.6K |
| 17:27 | 3.95 | 3.95 | 3.95 | 3.95 | 0.1K |
| 17:29 | 3.97 | 3.98 | 3.97 | 3.98 | 0.1K |
| 17:35 | 3.95 | 3.95 | 3.95 | 3.95 | 2.7K |