3.30
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 3.79 | 3.79 | 3.42 | 3.42 | 96.1K |
| 09:10 | 3.40 | 3.40 | 3.15 | 3.19 | 220.8K |
| 09:15 | 3.19 | 3.23 | 3.15 | 3.20 | 196.4K |
| 09:20 | 3.19 | 3.25 | 3.15 | 3.15 | 70.8K |
| 09:25 | 3.15 | 3.19 | 3.15 | 3.15 | 46.2K |
| 09:30 | 3.14 | 3.16 | 3.09 | 3.15 | 98.6K |
| 09:35 | 3.14 | 3.20 | 3.14 | 3.18 | 33.3K |
| 09:40 | 3.18 | 3.22 | 3.18 | 3.22 | 44.9K |
| 09:45 | 3.22 | 3.22 | 3.15 | 3.21 | 28.8K |
| 09:50 | 3.21 | 3.21 | 3.19 | 3.21 | 17.9K |
| 09:55 | 3.22 | 3.24 | 3.21 | 3.24 | 16.2K |
| 10:00 | 3.24 | 3.25 | 3.23 | 3.24 | 28.0K |
| 10:05 | 3.24 | 3.25 | 3.23 | 3.24 | 14.8K |
| 10:10 | 3.24 | 3.24 | 3.22 | 3.24 | 23.9K |
| 10:15 | 3.24 | 3.25 | 3.20 | 3.25 | 40.8K |
| 10:20 | 3.25 | 3.25 | 3.24 | 3.25 | 11.8K |
| 10:25 | 3.25 | 3.25 | 3.20 | 3.23 | 10.0K |
| 10:30 | 3.23 | 3.23 | 3.20 | 3.23 | 5.6K |
| 10:35 | 3.23 | 3.23 | 3.20 | 3.23 | 8.5K |
| 10:40 | 3.23 | 3.24 | 3.23 | 3.24 | 8.4K |
| 10:45 | 3.24 | 3.24 | 3.24 | 3.24 | 3.5K |
| 10:50 | 3.24 | 3.27 | 3.24 | 3.27 | 44.8K |
| 10:55 | 3.27 | 3.28 | 3.27 | 3.28 | 37.1K |
| 11:00 | 3.28 | 3.29 | 3.25 | 3.25 | 32.4K |
| 11:05 | 3.26 | 3.28 | 3.26 | 3.27 | 11.3K |
| 11:10 | 3.28 | 3.28 | 3.27 | 3.27 | 8.0K |
| 11:15 | 3.28 | 3.29 | 3.28 | 3.29 | 18.5K |
| 11:20 | 3.29 | 3.29 | 3.28 | 3.29 | 11.5K |
| 11:25 | 3.29 | 3.29 | 3.28 | 3.28 | 21.3K |
| 11:30 | 3.28 | 3.29 | 3.26 | 3.29 | 19.0K |
| 11:35 | 3.29 | 3.29 | 3.28 | 3.28 | 3.6K |
| 11:40 | 3.29 | 3.29 | 3.28 | 3.28 | 2.3K |
| 11:45 | 3.29 | 3.29 | 3.26 | 3.28 | 24.6K |
| 11:50 | 3.27 | 3.29 | 3.26 | 3.29 | 15.9K |
| 11:55 | 3.29 | 3.33 | 3.29 | 3.32 | 21.2K |
| 12:00 | 3.32 | 3.33 | 3.31 | 3.33 | 29.1K |
| 12:05 | 3.32 | 3.34 | 3.30 | 3.30 | 37.6K |
| 12:10 | 3.30 | 3.32 | 3.29 | 3.30 | 11.3K |
| 12:15 | 3.30 | 3.30 | 3.25 | 3.27 | 8.4K |
| 12:20 | 3.27 | 3.27 | 3.26 | 3.26 | 5.5K |
| 12:25 | 3.26 | 3.26 | 3.25 | 3.26 | 9.9K |
| 12:30 | 3.26 | 3.26 | 3.26 | 3.26 | 0.5K |
| 12:35 | 3.26 | 3.26 | 3.25 | 3.26 | 5.2K |
| 12:40 | 3.27 | 3.27 | 3.25 | 3.26 | 5.0K |
| 12:45 | 3.26 | 3.26 | 3.26 | 3.26 | 0.5K |
| 12:50 | 3.26 | 3.28 | 3.26 | 3.28 | 9.8K |
| 12:55 | 3.28 | 3.29 | 3.28 | 3.29 | 8.4K |
| 13:00 | 3.29 | 3.30 | 3.29 | 3.30 | 7.1K |
| 13:05 | 3.30 | 3.30 | 3.30 | 3.30 | 0.8K |
| 13:10 | 3.29 | 3.29 | 3.29 | 3.29 | 0.4K |
| 13:15 | 3.28 | 3.28 | 3.28 | 3.28 | 3.1K |
| 13:20 | 3.28 | 3.28 | 3.28 | 3.28 | 0.8K |
| 13:25 | 3.28 | 3.28 | 3.25 | 3.25 | 7.1K |
| 13:30 | 3.25 | 3.26 | 3.25 | 3.26 | 4.2K |
| 13:35 | 3.27 | 3.27 | 3.25 | 3.27 | 10.3K |
| 13:45 | 3.28 | 3.28 | 3.26 | 3.28 | 11.3K |
| 13:50 | 3.28 | 3.28 | 3.28 | 3.28 | 7.3K |
| 13:55 | 3.26 | 3.26 | 3.26 | 3.26 | 1.1K |
| 14:00 | 3.28 | 3.28 | 3.28 | 3.28 | 4.0K |
| 14:05 | 3.28 | 3.28 | 3.27 | 3.28 | 0.6K |
| 14:10 | 3.29 | 3.29 | 3.29 | 3.29 | 4.2K |
| 14:15 | 3.29 | 3.30 | 3.29 | 3.30 | 6.7K |
| 14:20 | 3.30 | 3.30 | 3.30 | 3.30 | 3.3K |
| 14:25 | 3.30 | 3.30 | 3.28 | 3.29 | 4.8K |
| 14:30 | 3.29 | 3.29 | 3.27 | 3.28 | 2.0K |
| 14:35 | 3.25 | 3.29 | 3.25 | 3.29 | 2.2K |
| 14:40 | 3.28 | 3.28 | 3.28 | 3.28 | 5.5K |
| 14:45 | 3.28 | 3.28 | 3.28 | 3.28 | 0.8K |
| 14:50 | 3.28 | 3.28 | 3.28 | 3.28 | 3.2K |
| 14:55 | 3.29 | 3.29 | 3.28 | 3.28 | 14.2K |
| 15:00 | 3.28 | 3.28 | 3.28 | 3.28 | 1.5K |
| 15:05 | 3.28 | 3.28 | 3.28 | 3.28 | 0.4K |
| 15:10 | 3.28 | 3.28 | 3.27 | 3.27 | 7.1K |
| 15:15 | 3.28 | 3.28 | 3.26 | 3.26 | 4.0K |
| 15:20 | 3.28 | 3.28 | 3.25 | 3.25 | 12.7K |
| 15:25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.0K |
| 15:30 | 3.25 | 3.25 | 3.25 | 3.25 | 0.7K |
| 15:35 | 3.25 | 3.27 | 3.25 | 3.27 | 0.2K |
| 15:40 | 3.25 | 3.27 | 3.25 | 3.25 | 1.1K |
| 15:45 | 3.25 | 3.27 | 3.25 | 3.27 | 3.4K |
| 15:50 | 3.27 | 3.27 | 3.24 | 3.25 | 5.1K |
| 15:55 | 3.25 | 3.25 | 3.23 | 3.23 | 4.3K |
| 16:00 | 3.23 | 3.23 | 3.23 | 3.23 | 6.4K |
| 16:05 | 3.22 | 3.24 | 3.21 | 3.24 | 25.9K |
| 16:10 | 3.25 | 3.25 | 3.25 | 3.25 | 3.5K |
| 16:15 | 3.26 | 3.27 | 3.21 | 3.21 | 16.3K |
| 16:25 | 3.25 | 3.25 | 3.24 | 3.24 | 3.0K |
| 16:30 | 3.24 | 3.25 | 3.22 | 3.25 | 6.3K |
| 16:35 | 3.25 | 3.25 | 3.22 | 3.22 | 2.5K |
| 16:40 | 3.21 | 3.25 | 3.21 | 3.25 | 19.2K |
| 16:45 | 3.21 | 3.24 | 3.21 | 3.22 | 15.1K |
| 17:00 | 3.24 | 3.24 | 3.24 | 3.24 | 10.7K |
| 17:05 | 3.24 | 3.24 | 3.24 | 3.24 | 0.0K |