4.14
Last Update: 2025-10-08
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 10:00 | 5.27 | 5.32 | 5.26 | 5.32 | 19.0K |
| 10:05 | 5.33 | 5.33 | 5.30 | 5.30 | 19.2K |
| 10:10 | 5.28 | 5.28 | 5.22 | 5.24 | 32.2K |
| 10:15 | 5.24 | 5.26 | 5.23 | 5.25 | 12.2K |
| 10:20 | 5.25 | 5.26 | 5.24 | 5.24 | 7.5K |
| 10:25 | 5.24 | 5.27 | 5.24 | 5.26 | 10.8K |
| 10:30 | 5.26 | 5.29 | 5.26 | 5.28 | 10.0K |
| 10:35 | 5.28 | 5.29 | 5.27 | 5.27 | 13.4K |
| 10:40 | 5.28 | 5.28 | 5.25 | 5.26 | 39.8K |
| 10:45 | 5.26 | 5.28 | 5.26 | 5.27 | 4.4K |
| 10:50 | 5.27 | 5.28 | 5.26 | 5.28 | 5.6K |
| 10:55 | 5.27 | 5.28 | 5.27 | 5.28 | 5.7K |
| 11:00 | 5.27 | 5.29 | 5.27 | 5.29 | 12.2K |
| 11:05 | 5.28 | 5.28 | 5.26 | 5.27 | 23.7K |
| 11:10 | 5.28 | 5.29 | 5.27 | 5.28 | 10.8K |
| 11:15 | 5.27 | 5.28 | 5.26 | 5.27 | 4.2K |
| 11:20 | 5.27 | 5.27 | 5.26 | 5.27 | 3.2K |
| 11:25 | 5.27 | 5.27 | 5.24 | 5.25 | 4.9K |
| 11:30 | 5.24 | 5.25 | 5.23 | 5.23 | 8.9K |
| 11:35 | 5.25 | 5.28 | 5.24 | 5.28 | 55.6K |
| 11:40 | 5.27 | 5.27 | 5.26 | 5.26 | 2.3K |
| 11:45 | 5.26 | 5.30 | 5.26 | 5.30 | 42.2K |
| 11:50 | 5.28 | 5.30 | 5.28 | 5.30 | 3.0K |
| 11:55 | 5.30 | 5.31 | 5.30 | 5.30 | 17.0K |
| 12:00 | 5.29 | 5.31 | 5.29 | 5.30 | 14.8K |
| 12:05 | 5.31 | 5.36 | 5.31 | 5.33 | 37.2K |
| 12:10 | 5.34 | 5.34 | 5.33 | 5.34 | 4.0K |
| 12:15 | 5.33 | 5.34 | 5.33 | 5.33 | 5.2K |
| 12:20 | 5.31 | 5.33 | 5.31 | 5.32 | 7.1K |
| 12:25 | 5.32 | 5.32 | 5.31 | 5.32 | 3.6K |
| 12:30 | 5.31 | 5.32 | 5.30 | 5.31 | 10.8K |
| 12:35 | 5.31 | 5.32 | 5.31 | 5.32 | 4.6K |
| 12:40 | 5.32 | 5.32 | 5.28 | 5.28 | 29.7K |
| 12:45 | 5.29 | 5.32 | 5.29 | 5.30 | 7.4K |
| 12:50 | 5.29 | 5.31 | 5.29 | 5.30 | 4.8K |
| 12:55 | 5.31 | 5.31 | 5.30 | 5.30 | 5.3K |
| 13:00 | 5.30 | 5.31 | 5.30 | 5.31 | 3.3K |
| 13:05 | 5.30 | 5.32 | 5.30 | 5.31 | 6.4K |
| 13:10 | 5.31 | 5.31 | 5.30 | 5.31 | 2.6K |
| 13:15 | 5.30 | 5.31 | 5.29 | 5.29 | 10.9K |
| 13:20 | 5.30 | 5.30 | 5.29 | 5.29 | 12.1K |
| 13:25 | 5.30 | 5.30 | 5.29 | 5.29 | 2.4K |
| 13:30 | 5.29 | 5.29 | 5.27 | 5.27 | 10.5K |
| 13:35 | 5.28 | 5.28 | 5.27 | 5.27 | 2.3K |
| 13:40 | 5.28 | 5.28 | 5.27 | 5.27 | 9.1K |
| 13:45 | 5.26 | 5.27 | 5.25 | 5.26 | 4.7K |
| 13:50 | 5.26 | 5.27 | 5.25 | 5.25 | 10.4K |
| 13:55 | 5.27 | 5.27 | 5.26 | 5.27 | 3.4K |
| 14:00 | 5.26 | 5.29 | 5.26 | 5.28 | 9.3K |
| 14:05 | 5.28 | 5.28 | 5.27 | 5.27 | 1.2K |
| 14:10 | 5.28 | 5.28 | 5.27 | 5.28 | 3.2K |
| 14:15 | 5.27 | 5.28 | 5.27 | 5.28 | 1.0K |
| 14:20 | 5.27 | 5.28 | 5.26 | 5.27 | 1.7K |
| 14:25 | 5.28 | 5.28 | 5.26 | 5.28 | 6.9K |
| 14:30 | 5.27 | 5.28 | 5.27 | 5.28 | 1.0K |
| 14:35 | 5.27 | 5.29 | 5.27 | 5.29 | 2.5K |
| 14:40 | 5.29 | 5.29 | 5.28 | 5.29 | 6.9K |
| 14:45 | 5.27 | 5.29 | 5.27 | 5.28 | 3.1K |
| 14:50 | 5.29 | 5.29 | 5.27 | 5.27 | 1.2K |
| 14:55 | 5.28 | 5.29 | 5.28 | 5.28 | 4.6K |
| 15:00 | 5.28 | 5.29 | 5.27 | 5.28 | 8.2K |
| 15:05 | 5.27 | 5.28 | 5.27 | 5.27 | 2.4K |
| 15:10 | 5.28 | 5.28 | 5.26 | 5.27 | 4.9K |
| 15:15 | 5.26 | 5.27 | 5.20 | 5.21 | 48.6K |
| 15:20 | 5.22 | 5.23 | 5.21 | 5.22 | 29.6K |
| 15:25 | 5.23 | 5.23 | 5.21 | 5.22 | 7.2K |
| 15:30 | 5.21 | 5.23 | 5.21 | 5.22 | 3.7K |
| 15:35 | 5.22 | 5.23 | 5.22 | 5.23 | 6.4K |
| 15:40 | 5.23 | 5.24 | 5.23 | 5.23 | 8.5K |
| 15:45 | 5.23 | 5.24 | 5.23 | 5.24 | 4.0K |
| 15:50 | 5.24 | 5.24 | 5.23 | 5.24 | 8.1K |
| 15:55 | 5.25 | 5.25 | 5.23 | 5.24 | 2.2K |
| 16:00 | 5.24 | 5.25 | 5.23 | 5.23 | 13.0K |
| 16:05 | 5.24 | 5.24 | 5.23 | 5.24 | 9.8K |
| 16:10 | 5.24 | 5.24 | 5.23 | 5.23 | 2.2K |
| 16:15 | 5.22 | 5.23 | 5.22 | 5.22 | 2.6K |
| 16:20 | 5.22 | 5.23 | 5.18 | 5.20 | 75.9K |
| 16:25 | 5.18 | 5.20 | 5.17 | 5.17 | 21.6K |
| 16:30 | 5.17 | 5.18 | 5.15 | 5.15 | 60.2K |
| 16:35 | 5.17 | 5.17 | 5.15 | 5.16 | 20.9K |
| 16:40 | 5.16 | 5.16 | 5.15 | 5.16 | 12.0K |
| 16:45 | 5.15 | 5.16 | 5.14 | 5.16 | 44.7K |
| 16:50 | 5.15 | 5.16 | 5.14 | 5.16 | 24.4K |
| 16:55 | 5.11 | 5.11 | 5.11 | 5.11 | 93.9K |