4.81
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:15 | 4.97 | 5.08 | 4.75 | 5.05 | 328.1K |
| 09:20 | 5.00 | 5.00 | 4.82 | 4.87 | 42.4K |
| 09:25 | 4.85 | 4.88 | 4.79 | 4.79 | 58.5K |
| 09:30 | 4.70 | 4.90 | 4.66 | 4.83 | 157.4K |
| 09:35 | 4.82 | 4.82 | 4.74 | 4.79 | 4.3K |
| 09:40 | 4.78 | 4.78 | 4.56 | 4.65 | 32.1K |
| 09:45 | 4.65 | 4.69 | 4.51 | 4.60 | 59.6K |
| 09:50 | 4.55 | 4.60 | 4.55 | 4.55 | 6.4K |
| 09:55 | 4.59 | 4.64 | 4.55 | 4.64 | 16.0K |
| 10:00 | 4.65 | 4.74 | 4.64 | 4.64 | 20.1K |
| 10:05 | 4.64 | 4.66 | 4.56 | 4.62 | 22.4K |
| 10:10 | 4.61 | 4.85 | 4.60 | 4.82 | 75.7K |
| 10:15 | 4.80 | 4.80 | 4.79 | 4.80 | 4.6K |
| 10:20 | 4.80 | 4.83 | 4.79 | 4.82 | 4.5K |
| 10:25 | 4.81 | 4.82 | 4.77 | 4.77 | 2.8K |
| 10:30 | 4.80 | 4.81 | 4.80 | 4.81 | 5.7K |
| 10:35 | 4.81 | 4.90 | 4.81 | 4.89 | 21.4K |
| 10:40 | 4.89 | 4.90 | 4.85 | 4.90 | 10.0K |
| 10:45 | 4.89 | 4.99 | 4.88 | 4.99 | 36.6K |
| 10:50 | 4.98 | 5.10 | 4.95 | 5.10 | 29.3K |
| 10:55 | 5.10 | 5.15 | 5.06 | 5.08 | 63.9K |
| 11:00 | 5.09 | 5.15 | 5.08 | 5.15 | 29.1K |
| 11:05 | 5.15 | 5.25 | 5.13 | 5.18 | 46.0K |
| 11:10 | 5.21 | 5.23 | 5.11 | 5.14 | 82.7K |
| 11:15 | 5.14 | 5.14 | 5.00 | 5.04 | 25.1K |
| 11:20 | 5.04 | 5.11 | 4.97 | 5.08 | 25.8K |
| 11:25 | 5.08 | 5.18 | 5.08 | 5.18 | 10.4K |
| 11:30 | 5.18 | 5.20 | 5.18 | 5.19 | 33.3K |
| 11:35 | 5.18 | 5.24 | 5.18 | 5.24 | 12.7K |
| 11:40 | 5.24 | 5.40 | 5.22 | 5.28 | 210.2K |
| 11:45 | 5.28 | 5.35 | 5.28 | 5.32 | 27.8K |
| 11:50 | 5.31 | 5.35 | 5.18 | 5.29 | 47.4K |
| 11:55 | 5.28 | 5.29 | 5.15 | 5.24 | 20.2K |
| 12:00 | 5.24 | 5.25 | 5.24 | 5.24 | 10.6K |
| 12:05 | 5.24 | 5.24 | 5.12 | 5.17 | 9.9K |
| 12:10 | 5.18 | 5.25 | 5.09 | 5.23 | 17.0K |
| 12:15 | 5.22 | 5.22 | 5.18 | 5.18 | 5.9K |
| 12:20 | 5.18 | 5.23 | 5.16 | 5.22 | 8.2K |
| 12:25 | 5.22 | 5.22 | 5.17 | 5.21 | 7.7K |
| 12:30 | 5.17 | 5.21 | 5.15 | 5.20 | 10.4K |
| 12:35 | 5.19 | 5.20 | 4.93 | 5.10 | 31.7K |
| 12:40 | 5.09 | 5.12 | 4.96 | 5.06 | 10.6K |
| 12:45 | 5.07 | 5.07 | 4.89 | 4.89 | 17.6K |
| 12:50 | 4.88 | 4.89 | 4.73 | 4.89 | 64.5K |
| 12:55 | 4.85 | 4.87 | 4.83 | 4.84 | 8.2K |
| 13:00 | 4.84 | 5.08 | 4.83 | 5.08 | 27.2K |
| 13:05 | 5.09 | 5.22 | 5.06 | 5.22 | 44.7K |
| 13:10 | 5.21 | 5.22 | 5.11 | 5.22 | 24.7K |
| 13:15 | 5.22 | 5.40 | 5.22 | 5.37 | 149.1K |
| 13:20 | 5.37 | 5.37 | 5.24 | 5.33 | 62.0K |
| 13:25 | 5.33 | 5.33 | 5.24 | 5.25 | 9.4K |
| 13:30 | 5.25 | 5.26 | 5.15 | 5.15 | 19.5K |
| 13:35 | 5.00 | 5.18 | 5.00 | 5.14 | 20.1K |
| 13:40 | 5.14 | 5.28 | 5.14 | 5.28 | 22.1K |
| 13:45 | 5.29 | 5.30 | 5.22 | 5.22 | 38.1K |
| 13:50 | 5.22 | 5.24 | 5.19 | 5.19 | 4.9K |
| 13:55 | 5.20 | 5.29 | 5.20 | 5.22 | 4.6K |
| 14:00 | 5.23 | 5.28 | 5.21 | 5.22 | 2.6K |
| 14:05 | 5.21 | 5.27 | 5.19 | 5.23 | 23.8K |
| 14:10 | 5.26 | 5.26 | 5.18 | 5.18 | 4.6K |
| 14:15 | 5.18 | 5.24 | 5.13 | 5.13 | 8.7K |
| 14:20 | 5.13 | 5.23 | 5.12 | 5.23 | 2.7K |
| 14:25 | 5.22 | 5.29 | 5.21 | 5.29 | 28.5K |
| 14:30 | 5.27 | 5.38 | 5.27 | 5.38 | 105.7K |
| 14:35 | 5.37 | 5.38 | 5.28 | 5.34 | 115.0K |
| 14:40 | 5.33 | 5.34 | 5.30 | 5.31 | 9.6K |
| 14:45 | 5.30 | 5.31 | 5.30 | 5.31 | 51.5K |
| 14:50 | 5.31 | 5.32 | 5.31 | 5.32 | 17.8K |
| 14:55 | 5.28 | 5.32 | 5.27 | 5.28 | 16.6K |
| 15:00 | 5.28 | 5.29 | 5.28 | 5.29 | 13.6K |
| 15:05 | 5.29 | 5.29 | 5.28 | 5.29 | 0.9K |
| 15:10 | 5.29 | 5.29 | 5.28 | 5.29 | 1.7K |
| 15:15 | 5.29 | 5.29 | 5.25 | 5.29 | 401.4K |
| 15:20 | 5.28 | 5.29 | 5.24 | 5.27 | 24.9K |
| 15:25 | 5.27 | 5.27 | 5.25 | 5.27 | 385.0K |