4.31
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 10:00 | 4.05 | 4.07 | 4.01 | 4.02 | 39.5K |
| 10:05 | 4.03 | 4.05 | 4.02 | 4.04 | 3.5K |
| 10:10 | 4.05 | 4.05 | 4.02 | 4.03 | 4.9K |
| 10:15 | 4.02 | 4.03 | 4.02 | 4.03 | 3.1K |
| 10:20 | 4.02 | 4.03 | 4.02 | 4.02 | 3.5K |
| 10:25 | 4.05 | 4.05 | 4.05 | 4.05 | 1.8K |
| 10:30 | 4.06 | 4.07 | 4.05 | 4.07 | 8.8K |
| 10:35 | 4.07 | 4.08 | 4.05 | 4.08 | 18.3K |
| 10:40 | 4.08 | 4.08 | 4.05 | 4.05 | 13.6K |
| 10:45 | 4.05 | 4.05 | 4.04 | 4.04 | 8.8K |
| 10:50 | 4.04 | 4.04 | 4.04 | 4.04 | 12.0K |
| 10:55 | 4.04 | 4.05 | 4.03 | 4.03 | 1.3K |
| 11:00 | 4.03 | 4.04 | 4.03 | 4.04 | 3.5K |
| 11:05 | 4.03 | 4.03 | 4.03 | 4.03 | 3.4K |
| 11:10 | 4.03 | 4.03 | 4.02 | 4.02 | 6.5K |
| 11:15 | 4.02 | 4.02 | 4.02 | 4.02 | 2.4K |
| 11:20 | 4.02 | 4.03 | 4.01 | 4.01 | 29.0K |
| 11:25 | 4.01 | 4.02 | 4.00 | 4.01 | 31.1K |
| 11:30 | 4.01 | 4.02 | 4.01 | 4.01 | 3.6K |
| 11:35 | 4.01 | 4.01 | 3.99 | 3.99 | 60.1K |
| 11:40 | 3.99 | 4.00 | 3.99 | 3.99 | 13.2K |
| 11:45 | 3.99 | 4.00 | 3.99 | 3.99 | 4.3K |
| 11:50 | 3.99 | 4.00 | 3.99 | 3.99 | 3.6K |
| 11:55 | 4.00 | 4.00 | 3.99 | 3.99 | 3.4K |
| 12:00 | 3.99 | 4.00 | 3.99 | 3.99 | 9.3K |
| 12:05 | 4.00 | 4.00 | 3.98 | 3.98 | 33.9K |
| 12:10 | 3.98 | 3.99 | 3.98 | 3.99 | 13.9K |
| 12:15 | 3.98 | 4.01 | 3.98 | 4.00 | 13.9K |
| 12:20 | 4.00 | 4.01 | 3.98 | 3.98 | 29.0K |
| 12:25 | 3.98 | 3.98 | 3.98 | 3.98 | 1.3K |
| 12:30 | 3.99 | 4.00 | 3.98 | 3.99 | 37.2K |
| 12:35 | 3.99 | 3.99 | 3.99 | 3.99 | 6.9K |
| 12:40 | 3.99 | 4.00 | 3.99 | 3.99 | 6.4K |
| 12:45 | 3.99 | 4.00 | 3.99 | 3.99 | 10.6K |
| 12:50 | 3.99 | 4.00 | 3.98 | 3.99 | 26.7K |
| 12:55 | 3.99 | 3.99 | 3.98 | 3.98 | 18.1K |
| 13:00 | 3.98 | 3.99 | 3.97 | 3.97 | 19.7K |
| 13:05 | 3.97 | 3.98 | 3.97 | 3.98 | 20.9K |
| 13:10 | 3.98 | 3.99 | 3.98 | 3.99 | 19.4K |
| 13:15 | 3.99 | 4.00 | 3.99 | 3.99 | 7.0K |
| 13:20 | 3.99 | 4.00 | 3.99 | 3.99 | 7.3K |
| 13:25 | 3.99 | 4.00 | 3.99 | 3.99 | 9.6K |
| 13:30 | 3.99 | 4.00 | 3.99 | 4.00 | 10.2K |
| 13:35 | 3.99 | 4.00 | 3.99 | 3.99 | 12.7K |
| 13:40 | 3.99 | 4.00 | 3.99 | 4.00 | 32.2K |
| 13:45 | 4.00 | 4.01 | 3.97 | 3.99 | 235.9K |
| 13:50 | 3.99 | 3.99 | 3.99 | 3.99 | 14.6K |
| 13:55 | 3.99 | 4.00 | 3.99 | 3.99 | 13.3K |
| 14:00 | 3.99 | 4.00 | 3.99 | 4.00 | 10.2K |
| 14:05 | 4.00 | 4.01 | 4.00 | 4.00 | 4.3K |
| 14:10 | 4.00 | 4.01 | 4.00 | 4.00 | 11.9K |
| 14:15 | 4.01 | 4.02 | 4.01 | 4.02 | 29.6K |
| 14:20 | 4.02 | 4.02 | 3.99 | 4.00 | 53.4K |
| 14:25 | 4.00 | 4.02 | 4.00 | 4.01 | 10.6K |
| 14:30 | 4.01 | 4.03 | 4.01 | 4.02 | 6.3K |
| 14:35 | 4.03 | 4.03 | 4.02 | 4.02 | 11.5K |
| 14:40 | 4.02 | 4.03 | 4.01 | 4.02 | 24.4K |
| 14:45 | 4.02 | 4.05 | 4.02 | 4.04 | 39.0K |
| 14:50 | 4.06 | 4.06 | 4.05 | 4.06 | 16.7K |
| 14:55 | 4.05 | 4.06 | 4.05 | 4.05 | 9.0K |
| 15:00 | 4.05 | 4.06 | 4.03 | 4.05 | 20.0K |
| 15:05 | 4.04 | 4.06 | 4.04 | 4.04 | 15.6K |
| 15:10 | 4.05 | 4.05 | 4.03 | 4.04 | 35.6K |
| 15:15 | 4.03 | 4.05 | 4.03 | 4.04 | 10.1K |
| 15:20 | 4.03 | 4.05 | 4.03 | 4.03 | 21.8K |
| 15:25 | 4.03 | 4.07 | 4.03 | 4.06 | 36.9K |
| 15:30 | 4.05 | 4.06 | 4.05 | 4.05 | 5.2K |
| 15:35 | 4.05 | 4.06 | 4.05 | 4.05 | 14.8K |
| 15:40 | 4.05 | 4.10 | 4.05 | 4.08 | 17.8K |
| 15:45 | 4.09 | 4.17 | 4.09 | 4.16 | 184.4K |
| 15:50 | 4.15 | 4.17 | 4.13 | 4.14 | 45.9K |
| 15:55 | 4.15 | 4.15 | 4.10 | 4.10 | 30.7K |
| 16:00 | 4.10 | 4.11 | 4.09 | 4.09 | 11.4K |
| 16:05 | 4.09 | 4.12 | 4.09 | 4.12 | 10.9K |
| 16:10 | 4.12 | 4.15 | 4.11 | 4.15 | 44.4K |
| 16:15 | 4.13 | 4.14 | 4.12 | 4.14 | 15.0K |
| 16:20 | 4.13 | 4.14 | 4.11 | 4.12 | 15.2K |
| 16:25 | 4.12 | 4.13 | 4.11 | 4.11 | 24.4K |
| 16:30 | 4.13 | 4.14 | 4.12 | 4.13 | 36.2K |
| 16:35 | 4.13 | 4.14 | 4.11 | 4.14 | 61.8K |
| 16:40 | 4.14 | 4.15 | 4.12 | 4.14 | 54.5K |
| 16:45 | 4.15 | 4.15 | 4.13 | 4.14 | 56.1K |
| 16:50 | 4.14 | 4.16 | 4.13 | 4.13 | 38.1K |
| 16:55 | 4.11 | 4.11 | 4.11 | 4.11 | 43.3K |