4.57
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 4.16 | 4.47 | 3.95 | 4.31 | 176,969.5K |
| 09:35 | 4.31 | 4.31 | 3.94 | 4.09 | 74,908.0K |
| 09:40 | 4.09 | 4.14 | 3.96 | 4.10 | 43,972.0K |
| 09:45 | 4.10 | 4.12 | 3.92 | 3.92 | 32,627.0K |
| 09:50 | 3.92 | 4.01 | 3.76 | 3.76 | 42,629.0K |
| 09:55 | 3.75 | 3.94 | 3.75 | 3.91 | 37,984.0K |
| 10:00 | 3.91 | 3.91 | 3.79 | 3.79 | 23,964.0K |
| 10:05 | 3.81 | 3.81 | 3.63 | 3.74 | 51,085.0K |
| 10:10 | 3.74 | 3.83 | 3.69 | 3.74 | 26,150.0K |
| 10:15 | 3.75 | 3.94 | 3.75 | 3.88 | 26,861.0K |
| 10:20 | 3.88 | 4.01 | 3.87 | 4.00 | 26,420.0K |
| 10:25 | 4.00 | 4.04 | 3.95 | 4.01 | 21,013.0K |
| 10:30 | 4.01 | 4.01 | 3.90 | 3.93 | 12,768.5K |
| 10:35 | 3.94 | 4.02 | 3.92 | 3.99 | 9,137.0K |
| 10:40 | 3.99 | 4.01 | 3.97 | 4.00 | 6,905.0K |
| 10:45 | 3.99 | 4.10 | 3.98 | 4.10 | 17,780.4K |
| 10:50 | 4.10 | 4.17 | 4.04 | 4.05 | 27,155.0K |
| 10:55 | 4.06 | 4.11 | 4.04 | 4.08 | 10,339.0K |
| 11:00 | 4.09 | 4.10 | 3.99 | 4.03 | 14,209.0K |
| 11:05 | 4.03 | 4.03 | 3.93 | 3.98 | 12,417.0K |
| 11:10 | 3.98 | 4.02 | 3.97 | 3.99 | 6,895.0K |
| 11:15 | 4.00 | 4.00 | 3.93 | 3.95 | 7,563.0K |
| 11:20 | 3.96 | 3.97 | 3.93 | 3.94 | 5,443.0K |
| 11:25 | 3.95 | 3.99 | 3.94 | 3.99 | 4,585.0K |
| 11:30 | 4.00 | 4.00 | 3.94 | 3.95 | 4,407.0K |
| 11:35 | 3.96 | 3.99 | 3.95 | 3.98 | 2,373.0K |
| 11:40 | 3.97 | 4.01 | 3.96 | 4.01 | 5,657.0K |
| 11:45 | 4.02 | 4.03 | 3.96 | 3.96 | 5,946.0K |
| 11:50 | 3.95 | 3.96 | 3.88 | 3.93 | 12,522.0K |
| 11:55 | 3.92 | 3.93 | 3.82 | 3.91 | 16,237.0K |
| 13:00 | 3.93 | 3.94 | 3.91 | 3.93 | 6,316.0K |
| 13:05 | 3.92 | 3.92 | 3.87 | 3.90 | 6,578.0K |
| 13:10 | 3.91 | 3.91 | 3.80 | 3.87 | 15,890.0K |
| 13:15 | 3.86 | 3.91 | 3.86 | 3.91 | 4,505.0K |
| 13:20 | 3.90 | 3.92 | 3.88 | 3.92 | 4,143.0K |
| 13:25 | 3.92 | 3.95 | 3.90 | 3.95 | 3,871.0K |
| 13:30 | 3.95 | 3.99 | 3.93 | 3.99 | 6,724.0K |
| 13:35 | 3.98 | 3.98 | 3.95 | 3.98 | 3,479.0K |
| 13:40 | 3.98 | 4.09 | 3.98 | 4.08 | 17,986.0K |
| 13:45 | 4.08 | 4.19 | 4.07 | 4.10 | 39,352.0K |
| 13:50 | 4.09 | 4.14 | 4.06 | 4.06 | 10,805.0K |
| 13:55 | 4.05 | 4.07 | 4.03 | 4.05 | 6,628.0K |
| 14:00 | 4.05 | 4.08 | 4.05 | 4.06 | 3,542.0K |
| 14:05 | 4.06 | 4.11 | 4.06 | 4.06 | 5,859.0K |
| 14:10 | 4.06 | 4.12 | 4.06 | 4.09 | 6,742.0K |
| 14:15 | 4.09 | 4.16 | 4.09 | 4.14 | 11,552.0K |
| 14:20 | 4.14 | 4.18 | 4.11 | 4.17 | 12,926.0K |
| 14:25 | 4.17 | 4.19 | 4.11 | 4.11 | 12,196.0K |
| 14:30 | 4.11 | 4.16 | 4.09 | 4.09 | 5,543.0K |
| 14:35 | 4.09 | 4.13 | 4.09 | 4.13 | 3,597.0K |
| 14:40 | 4.14 | 4.16 | 4.12 | 4.12 | 4,754.0K |
| 14:45 | 4.13 | 4.15 | 4.11 | 4.12 | 5,215.0K |
| 14:50 | 4.13 | 4.20 | 4.13 | 4.18 | 12,557.0K |
| 14:55 | 4.17 | 4.20 | 4.13 | 4.18 | 6,455.0K |
| 15:00 | 4.19 | 4.19 | 4.15 | 4.16 | 4,661.0K |
| 15:05 | 4.15 | 4.16 | 4.03 | 4.10 | 17,468.0K |
| 15:10 | 4.10 | 4.14 | 4.08 | 4.14 | 3,582.0K |
| 15:15 | 4.15 | 4.17 | 4.13 | 4.15 | 6,141.0K |
| 15:20 | 4.15 | 4.16 | 4.13 | 4.14 | 4,016.0K |
| 15:25 | 4.15 | 4.18 | 4.14 | 4.18 | 4,755.0K |
| 15:30 | 4.17 | 4.18 | 4.14 | 4.15 | 4,771.0K |
| 15:35 | 4.15 | 4.26 | 4.14 | 4.26 | 16,035.0K |
| 15:40 | 4.27 | 4.32 | 4.21 | 4.23 | 32,309.0K |
| 15:45 | 4.24 | 4.40 | 4.24 | 4.40 | 36,267.0K |
| 15:50 | 4.40 | 4.41 | 4.31 | 4.33 | 32,850.4K |
| 15:55 | 4.33 | 4.36 | 4.29 | 4.36 | 30,411.0K |