4.14
Last Update: 2025-10-08
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 10:00 | 5.13 | 5.13 | 5.02 | 5.07 | 123.0K |
| 10:05 | 5.07 | 5.21 | 5.07 | 5.20 | 83.4K |
| 10:10 | 5.20 | 5.22 | 5.18 | 5.21 | 139.3K |
| 10:15 | 5.20 | 5.21 | 5.16 | 5.16 | 38.5K |
| 10:20 | 5.16 | 5.17 | 5.14 | 5.14 | 30.8K |
| 10:25 | 5.14 | 5.15 | 5.12 | 5.13 | 39.1K |
| 10:30 | 5.13 | 5.14 | 5.11 | 5.11 | 22.1K |
| 10:35 | 5.11 | 5.11 | 5.10 | 5.11 | 18.0K |
| 10:40 | 5.12 | 5.15 | 5.12 | 5.13 | 24.9K |
| 10:45 | 5.12 | 5.14 | 5.12 | 5.12 | 19.6K |
| 10:50 | 5.15 | 5.15 | 5.11 | 5.15 | 25.5K |
| 10:55 | 5.14 | 5.15 | 5.12 | 5.15 | 23.1K |
| 11:00 | 5.15 | 5.20 | 5.14 | 5.19 | 25.4K |
| 11:05 | 5.19 | 5.20 | 5.18 | 5.19 | 33.9K |
| 11:10 | 5.18 | 5.20 | 5.14 | 5.14 | 26.3K |
| 11:15 | 5.13 | 5.15 | 5.13 | 5.14 | 5.4K |
| 11:20 | 5.14 | 5.17 | 5.13 | 5.17 | 13.7K |
| 11:25 | 5.16 | 5.16 | 5.15 | 5.15 | 3.5K |
| 11:30 | 5.15 | 5.16 | 5.14 | 5.16 | 14.8K |
| 11:35 | 5.16 | 5.17 | 5.16 | 5.17 | 3.7K |
| 11:40 | 5.16 | 5.16 | 5.15 | 5.15 | 7.7K |
| 11:45 | 5.15 | 5.16 | 5.15 | 5.15 | 0.9K |
| 11:50 | 5.16 | 5.16 | 5.15 | 5.15 | 1.8K |
| 11:55 | 5.15 | 5.17 | 5.14 | 5.15 | 27.6K |
| 12:00 | 5.15 | 5.15 | 5.14 | 5.15 | 6.4K |
| 12:05 | 5.16 | 5.16 | 5.14 | 5.14 | 11.8K |
| 12:10 | 5.14 | 5.16 | 5.14 | 5.16 | 6.1K |
| 12:15 | 5.16 | 5.16 | 5.15 | 5.15 | 7.2K |
| 12:20 | 5.15 | 5.17 | 5.15 | 5.16 | 10.0K |
| 12:25 | 5.17 | 5.17 | 5.15 | 5.15 | 5.2K |
| 12:30 | 5.16 | 5.17 | 5.16 | 5.16 | 4.0K |
| 12:35 | 5.16 | 5.17 | 5.16 | 5.16 | 2.1K |
| 12:40 | 5.16 | 5.22 | 5.16 | 5.19 | 131.8K |
| 12:45 | 5.18 | 5.19 | 5.17 | 5.17 | 18.1K |
| 12:50 | 5.18 | 5.18 | 5.16 | 5.17 | 12.9K |
| 12:55 | 5.18 | 5.18 | 5.17 | 5.17 | 4.6K |
| 13:00 | 5.18 | 5.18 | 5.17 | 5.17 | 2.1K |
| 13:05 | 5.17 | 5.18 | 5.16 | 5.17 | 12.9K |
| 13:10 | 5.18 | 5.19 | 5.18 | 5.18 | 23.4K |
| 13:15 | 5.18 | 5.18 | 5.16 | 5.17 | 3.6K |
| 13:20 | 5.17 | 5.18 | 5.16 | 5.17 | 2.0K |
| 13:25 | 5.18 | 5.18 | 5.17 | 5.17 | 3.0K |
| 13:30 | 5.18 | 5.20 | 5.17 | 5.20 | 16.6K |
| 13:35 | 5.19 | 5.20 | 5.19 | 5.20 | 6.9K |
| 13:40 | 5.20 | 5.20 | 5.19 | 5.19 | 6.8K |
| 13:45 | 5.18 | 5.19 | 5.18 | 5.19 | 1.6K |
| 13:50 | 5.19 | 5.19 | 5.17 | 5.17 | 4.9K |
| 13:55 | 5.18 | 5.18 | 5.17 | 5.17 | 1.2K |
| 14:00 | 5.17 | 5.18 | 5.17 | 5.17 | 3.7K |
| 14:05 | 5.18 | 5.18 | 5.17 | 5.17 | 12.3K |
| 14:10 | 5.18 | 5.18 | 5.17 | 5.17 | 2.6K |
| 14:15 | 5.17 | 5.19 | 5.17 | 5.18 | 3.2K |
| 14:20 | 5.18 | 5.18 | 5.17 | 5.17 | 4.0K |
| 14:25 | 5.17 | 5.18 | 5.17 | 5.17 | 2.4K |
| 14:30 | 5.18 | 5.18 | 5.17 | 5.18 | 10.6K |
| 14:35 | 5.18 | 5.19 | 5.17 | 5.19 | 12.9K |
| 14:40 | 5.20 | 5.21 | 5.19 | 5.21 | 34.5K |
| 14:45 | 5.21 | 5.22 | 5.20 | 5.21 | 10.9K |
| 14:50 | 5.22 | 5.22 | 5.19 | 5.19 | 10.5K |
| 14:55 | 5.20 | 5.25 | 5.19 | 5.23 | 47.1K |
| 15:00 | 5.23 | 5.24 | 5.22 | 5.23 | 12.1K |
| 15:05 | 5.24 | 5.24 | 5.22 | 5.22 | 44.1K |
| 15:10 | 5.22 | 5.23 | 5.22 | 5.23 | 6.8K |
| 15:15 | 5.22 | 5.23 | 5.22 | 5.22 | 3.9K |
| 15:20 | 5.23 | 5.23 | 5.22 | 5.22 | 1.6K |
| 15:25 | 5.23 | 5.27 | 5.22 | 5.24 | 102.8K |
| 15:30 | 5.25 | 5.25 | 5.24 | 5.24 | 1.4K |
| 15:35 | 5.24 | 5.27 | 5.24 | 5.27 | 10.2K |
| 15:40 | 5.26 | 5.26 | 5.25 | 5.25 | 5.2K |
| 15:45 | 5.25 | 5.27 | 5.25 | 5.26 | 25.5K |
| 15:50 | 5.26 | 5.26 | 5.25 | 5.25 | 29.1K |
| 15:55 | 5.25 | 5.26 | 5.24 | 5.24 | 17.9K |
| 16:00 | 5.25 | 5.27 | 5.24 | 5.27 | 37.4K |
| 16:05 | 5.28 | 5.30 | 5.27 | 5.28 | 44.0K |
| 16:10 | 5.28 | 5.29 | 5.28 | 5.29 | 12.9K |
| 16:15 | 5.28 | 5.31 | 5.28 | 5.30 | 33.2K |
| 16:20 | 5.30 | 5.30 | 5.27 | 5.28 | 29.3K |
| 16:25 | 5.28 | 5.29 | 5.28 | 5.29 | 16.0K |
| 16:30 | 5.30 | 5.30 | 5.28 | 5.28 | 16.1K |
| 16:35 | 5.28 | 5.31 | 5.28 | 5.31 | 27.0K |
| 16:40 | 5.32 | 5.32 | 5.30 | 5.30 | 26.5K |
| 16:45 | 5.30 | 5.33 | 5.30 | 5.32 | 26.5K |
| 16:50 | 5.33 | 5.33 | 5.30 | 5.31 | 33.2K |
| 16:55 | 5.27 | 5.27 | 5.27 | 5.27 | 235.2K |