4.42
Last Update: 2025-09-30
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
10:00 | 4.48 | 4.48 | 4.45 | 4.46 | 4.3K |
10:05 | 4.47 | 4.48 | 4.47 | 4.48 | 0.9K |
10:10 | 4.49 | 4.49 | 4.48 | 4.49 | 0.7K |
10:15 | 4.49 | 4.49 | 4.48 | 4.49 | 18.0K |
10:20 | 4.49 | 4.49 | 4.47 | 4.47 | 3.3K |
10:25 | 4.47 | 4.48 | 4.47 | 4.48 | 0.7K |
10:30 | 4.47 | 4.48 | 4.47 | 4.47 | 0.6K |
10:35 | 4.47 | 4.48 | 4.47 | 4.47 | 4.6K |
10:40 | 4.49 | 4.49 | 4.48 | 4.48 | 5.1K |
10:45 | 4.48 | 4.48 | 4.47 | 4.47 | 9.7K |
10:50 | 4.47 | 4.47 | 4.46 | 4.46 | 0.3K |
10:55 | 4.47 | 4.47 | 4.46 | 4.46 | 1.9K |
11:00 | 4.47 | 4.47 | 4.47 | 4.47 | 1.5K |
11:05 | 4.46 | 4.46 | 4.46 | 4.46 | 0.3K |
11:10 | 4.47 | 4.47 | 4.44 | 4.44 | 21.9K |
11:15 | 4.45 | 4.45 | 4.44 | 4.45 | 0.4K |
11:20 | 4.44 | 4.44 | 4.43 | 4.43 | 10.2K |
11:25 | 4.43 | 4.43 | 4.43 | 4.43 | 24.8K |
11:30 | 4.43 | 4.43 | 4.43 | 4.43 | 5.4K |
11:35 | 4.42 | 4.42 | 4.41 | 4.41 | 56.5K |
11:40 | 4.41 | 4.42 | 4.41 | 4.42 | 0.1K |
11:45 | 4.41 | 4.41 | 4.41 | 4.41 | 1.0K |
11:50 | 4.41 | 4.41 | 4.40 | 4.41 | 6.7K |
11:55 | 4.41 | 4.41 | 4.41 | 4.41 | 0.0K |
12:00 | 4.40 | 4.40 | 4.40 | 4.40 | 0.2K |
12:05 | 4.39 | 4.39 | 4.39 | 4.39 | 4.8K |
12:10 | 4.38 | 4.38 | 4.38 | 4.38 | 1.4K |
12:15 | 4.38 | 4.39 | 4.38 | 4.39 | 1.6K |
12:20 | 4.38 | 4.38 | 4.38 | 4.38 | 0.7K |
12:25 | 4.38 | 4.38 | 4.38 | 4.38 | 0.0K |
12:30 | 4.38 | 4.38 | 4.37 | 4.37 | 19.0K |
12:35 | 4.38 | 4.38 | 4.37 | 4.37 | 1.7K |
12:40 | 4.37 | 4.37 | 4.36 | 4.36 | 7.3K |
12:45 | 4.36 | 4.36 | 4.36 | 4.36 | 6.8K |
12:50 | 4.36 | 4.36 | 4.36 | 4.36 | 0.4K |
12:55 | 4.36 | 4.36 | 4.35 | 4.35 | 6.1K |
13:00 | 4.35 | 4.35 | 4.33 | 4.34 | 31.0K |
13:05 | 4.32 | 4.33 | 4.32 | 4.33 | 6.3K |
13:10 | 4.32 | 4.33 | 4.32 | 4.33 | 6.2K |
13:15 | 4.33 | 4.33 | 4.33 | 4.33 | 0.4K |
13:20 | 4.33 | 4.33 | 4.33 | 4.33 | 1.9K |
13:25 | 4.33 | 4.33 | 4.33 | 4.33 | 3.0K |
13:30 | 4.34 | 4.34 | 4.33 | 4.34 | 0.6K |
13:35 | 4.34 | 4.34 | 4.34 | 4.34 | 0.6K |
13:40 | 4.34 | 4.35 | 4.33 | 4.33 | 7.3K |
13:45 | 4.33 | 4.33 | 4.33 | 4.33 | 3.0K |
13:50 | 4.33 | 4.33 | 4.33 | 4.33 | 0.6K |
13:55 | 4.33 | 4.33 | 4.33 | 4.33 | 5.9K |
14:00 | 4.33 | 4.34 | 4.33 | 4.33 | 13.0K |
14:05 | 4.34 | 4.35 | 4.33 | 4.35 | 1.5K |
14:10 | 4.33 | 4.33 | 4.33 | 4.33 | 0.7K |
14:15 | 4.34 | 4.34 | 4.34 | 4.34 | 0.5K |
14:20 | 4.34 | 4.35 | 4.34 | 4.35 | 2.0K |
14:25 | 4.32 | 4.32 | 4.32 | 4.32 | 25.2K |
14:30 | 4.33 | 4.33 | 4.33 | 4.33 | 0.2K |
14:35 | 4.32 | 4.33 | 4.32 | 4.32 | 2.1K |
14:40 | 4.32 | 4.33 | 4.32 | 4.33 | 5.9K |
14:45 | 4.33 | 4.33 | 4.30 | 4.31 | 24.6K |
14:50 | 4.30 | 4.32 | 4.30 | 4.32 | 1.0K |
14:55 | 4.31 | 4.33 | 4.31 | 4.33 | 11.9K |
15:00 | 4.33 | 4.33 | 4.31 | 4.31 | 1.0K |
15:05 | 4.33 | 4.33 | 4.31 | 4.33 | 0.6K |
15:10 | 4.32 | 4.32 | 4.31 | 4.31 | 6.2K |
15:15 | 4.32 | 4.32 | 4.31 | 4.32 | 2.1K |
15:20 | 4.33 | 4.33 | 4.32 | 4.33 | 0.5K |
15:25 | 4.33 | 4.33 | 4.30 | 4.30 | 41.0K |
15:30 | 4.31 | 4.31 | 4.30 | 4.30 | 5.9K |
15:35 | 4.32 | 4.32 | 4.32 | 4.32 | 0.3K |
15:40 | 4.31 | 4.31 | 4.31 | 4.31 | 0.2K |
15:45 | 4.32 | 4.32 | 4.30 | 4.30 | 14.6K |
15:50 | 4.31 | 4.31 | 4.30 | 4.31 | 0.7K |
15:55 | 4.31 | 4.31 | 4.30 | 4.30 | 7.3K |
16:00 | 4.31 | 4.31 | 4.29 | 4.29 | 3.9K |
16:05 | 4.29 | 4.30 | 4.29 | 4.30 | 2.8K |
16:10 | 4.29 | 4.30 | 4.29 | 4.29 | 27.7K |
16:15 | 4.30 | 4.31 | 4.30 | 4.30 | 4.7K |
16:20 | 4.30 | 4.31 | 4.29 | 4.30 | 12.4K |
16:25 | 4.30 | 4.30 | 4.29 | 4.30 | 8.9K |
16:30 | 4.31 | 4.31 | 4.29 | 4.29 | 15.6K |
16:35 | 4.30 | 4.30 | 4.29 | 4.29 | 1.0K |
16:40 | 4.29 | 4.30 | 4.28 | 4.29 | 15.9K |
16:45 | 4.29 | 4.29 | 4.29 | 4.29 | 0.1K |
16:50 | 4.29 | 4.31 | 4.29 | 4.31 | 7.8K |
16:55 | 4.31 | 4.31 | 4.31 | 4.31 | 33.5K |