4.57
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 11.00 | 11.91 | 10.56 | 10.91 | 3,944.0K |
| 09:35 | 10.92 | 11.01 | 10.10 | 10.10 | 4,088.0K |
| 09:40 | 10.11 | 10.11 | 9.41 | 9.55 | 3,376.0K |
| 09:45 | 9.59 | 9.59 | 8.71 | 8.78 | 4,698.0K |
| 09:50 | 8.79 | 9.07 | 8.55 | 8.63 | 4,660.0K |
| 09:55 | 8.64 | 8.73 | 8.20 | 8.30 | 5,475.5K |
| 10:00 | 8.25 | 8.29 | 7.52 | 7.54 | 6,368.0K |
| 10:05 | 7.49 | 7.58 | 7.13 | 7.16 | 8,955.0K |
| 10:10 | 7.16 | 7.16 | 6.72 | 6.90 | 10,466.0K |
| 10:15 | 6.83 | 6.90 | 6.16 | 6.87 | 11,124.0K |
| 10:20 | 6.89 | 6.93 | 6.20 | 6.20 | 9,999.0K |
| 10:25 | 6.26 | 6.35 | 5.99 | 6.00 | 12,543.1K |
| 10:30 | 6.00 | 6.39 | 5.98 | 6.27 | 8,465.0K |
| 10:35 | 6.27 | 6.66 | 6.23 | 6.63 | 9,558.0K |
| 10:40 | 6.64 | 6.65 | 6.35 | 6.50 | 6,967.0K |
| 10:45 | 6.51 | 6.51 | 6.18 | 6.19 | 8,128.0K |
| 10:50 | 6.18 | 6.32 | 6.10 | 6.15 | 5,252.0K |
| 10:55 | 6.16 | 6.22 | 6.03 | 6.07 | 10,519.0K |
| 11:00 | 6.08 | 6.22 | 6.06 | 6.22 | 5,097.0K |
| 11:05 | 6.22 | 6.32 | 6.08 | 6.09 | 7,663.0K |
| 11:10 | 6.09 | 6.09 | 5.98 | 6.03 | 11,702.0K |
| 11:15 | 6.02 | 6.03 | 5.91 | 5.93 | 7,279.0K |
| 11:20 | 5.92 | 5.95 | 5.73 | 5.75 | 12,415.0K |
| 11:25 | 5.75 | 5.90 | 5.65 | 5.78 | 7,649.0K |
| 11:30 | 5.77 | 5.85 | 5.55 | 5.61 | 8,145.0K |
| 11:35 | 5.61 | 5.66 | 5.41 | 5.47 | 12,651.0K |
| 11:40 | 5.45 | 5.45 | 5.20 | 5.30 | 13,373.0K |
| 11:45 | 5.32 | 5.56 | 5.20 | 5.49 | 8,096.0K |
| 11:50 | 5.46 | 5.57 | 5.43 | 5.44 | 6,993.0K |
| 11:55 | 5.45 | 5.63 | 5.39 | 5.63 | 8,370.0K |
| 13:00 | 5.69 | 6.08 | 5.65 | 5.88 | 24,341.0K |
| 13:05 | 5.83 | 5.88 | 5.45 | 5.50 | 11,553.0K |
| 13:10 | 5.48 | 5.49 | 5.16 | 5.20 | 18,497.0K |
| 13:15 | 5.19 | 5.25 | 5.10 | 5.10 | 16,376.0K |
| 13:20 | 5.10 | 5.16 | 5.00 | 5.01 | 25,336.0K |
| 13:25 | 5.01 | 5.03 | 4.85 | 4.86 | 20,598.0K |
| 13:30 | 4.86 | 5.04 | 4.85 | 4.91 | 12,867.0K |
| 13:35 | 4.88 | 4.91 | 4.60 | 4.72 | 16,612.0K |
| 13:40 | 4.71 | 4.72 | 4.50 | 4.58 | 17,772.9K |
| 13:45 | 4.56 | 4.56 | 4.01 | 4.34 | 36,517.0K |
| 13:50 | 4.36 | 4.70 | 4.25 | 4.70 | 42,838.0K |
| 13:55 | 4.63 | 5.21 | 4.63 | 4.88 | 43,188.0K |
| 14:00 | 4.94 | 5.01 | 4.68 | 4.76 | 29,021.0K |
| 14:05 | 4.78 | 4.78 | 4.29 | 4.52 | 37,711.0K |
| 14:10 | 4.53 | 4.59 | 4.31 | 4.59 | 28,703.0K |
| 14:15 | 4.60 | 4.63 | 4.45 | 4.55 | 13,058.0K |
| 14:20 | 4.55 | 4.57 | 4.44 | 4.54 | 14,537.0K |
| 14:25 | 4.55 | 4.67 | 4.51 | 4.58 | 15,334.0K |
| 14:30 | 4.60 | 4.78 | 4.57 | 4.59 | 15,698.0K |
| 14:35 | 4.58 | 4.61 | 4.47 | 4.48 | 20,059.0K |
| 14:40 | 4.48 | 4.48 | 4.27 | 4.38 | 32,537.0K |
| 14:45 | 4.36 | 4.42 | 4.25 | 4.28 | 16,819.0K |
| 14:50 | 4.28 | 4.34 | 4.27 | 4.32 | 12,374.0K |
| 14:55 | 4.32 | 4.33 | 4.20 | 4.24 | 20,703.0K |
| 15:00 | 4.24 | 4.25 | 4.06 | 4.14 | 32,738.0K |
| 15:05 | 4.14 | 4.14 | 3.90 | 4.04 | 39,228.0K |
| 15:10 | 4.04 | 4.05 | 3.90 | 3.96 | 25,495.0K |
| 15:15 | 3.96 | 3.96 | 3.72 | 3.72 | 42,397.0K |
| 15:20 | 3.73 | 3.73 | 3.35 | 3.65 | 69,602.0K |
| 15:25 | 3.60 | 3.65 | 3.41 | 3.51 | 41,362.0K |
| 15:30 | 3.52 | 3.55 | 3.45 | 3.51 | 25,884.5K |
| 15:35 | 3.50 | 3.55 | 3.19 | 3.28 | 52,812.0K |
| 15:40 | 3.30 | 3.44 | 3.27 | 3.37 | 30,231.0K |
| 15:45 | 3.35 | 3.51 | 3.30 | 3.42 | 34,108.0K |
| 15:50 | 3.43 | 3.54 | 3.38 | 3.41 | 40,187.0K |
| 15:55 | 3.41 | 3.42 | 3.28 | 3.36 | 74,507.0K |