4.57
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5.61 | 5.78 | 5.44 | 5.75 | 84,263.0K |
| 09:35 | 5.75 | 5.95 | 5.73 | 5.73 | 59,728.0K |
| 09:40 | 5.73 | 5.86 | 5.72 | 5.80 | 24,934.4K |
| 09:45 | 5.80 | 5.85 | 5.76 | 5.78 | 13,873.0K |
| 09:50 | 5.79 | 5.82 | 5.63 | 5.65 | 21,173.0K |
| 09:55 | 5.65 | 5.78 | 5.64 | 5.77 | 23,550.0K |
| 10:00 | 5.76 | 5.77 | 5.65 | 5.65 | 12,986.0K |
| 10:05 | 5.66 | 5.66 | 5.10 | 5.10 | 64,687.0K |
| 10:10 | 5.05 | 5.46 | 5.00 | 5.34 | 79,866.0K |
| 10:15 | 5.31 | 5.48 | 5.26 | 5.31 | 32,658.0K |
| 10:20 | 5.29 | 5.30 | 5.08 | 5.08 | 45,064.0K |
| 10:25 | 5.08 | 5.19 | 5.07 | 5.15 | 27,810.0K |
| 10:30 | 5.16 | 5.18 | 4.91 | 4.98 | 54,631.5K |
| 10:35 | 4.99 | 5.02 | 4.56 | 4.73 | 91,473.5K |
| 10:40 | 4.71 | 4.83 | 4.70 | 4.73 | 48,054.5K |
| 10:45 | 4.75 | 5.02 | 4.75 | 4.93 | 49,508.3K |
| 10:50 | 4.92 | 4.93 | 4.78 | 4.80 | 31,532.0K |
| 10:55 | 4.81 | 4.88 | 4.79 | 4.79 | 16,556.0K |
| 11:00 | 4.80 | 4.80 | 4.67 | 4.71 | 28,796.0K |
| 11:05 | 4.71 | 4.72 | 4.69 | 4.70 | 16,475.0K |
| 11:10 | 4.70 | 4.81 | 4.68 | 4.80 | 18,348.0K |
| 11:15 | 4.81 | 4.88 | 4.79 | 4.84 | 10,422.0K |
| 11:20 | 4.86 | 4.88 | 4.81 | 4.84 | 8,121.0K |
| 11:25 | 4.83 | 4.86 | 4.80 | 4.81 | 5,260.0K |
| 11:30 | 4.81 | 4.88 | 4.81 | 4.85 | 3,688.0K |
| 11:35 | 4.86 | 4.91 | 4.82 | 4.91 | 3,996.0K |
| 11:40 | 4.91 | 4.96 | 4.89 | 4.94 | 10,831.0K |
| 11:45 | 4.94 | 4.98 | 4.92 | 4.96 | 9,192.0K |
| 11:50 | 4.96 | 5.05 | 4.96 | 5.00 | 12,147.1K |
| 11:55 | 5.00 | 5.08 | 5.00 | 5.03 | 10,153.0K |
| 13:00 | 5.03 | 5.07 | 4.94 | 5.00 | 9,695.0K |
| 13:05 | 5.00 | 5.17 | 5.00 | 5.17 | 13,075.0K |
| 13:10 | 5.17 | 5.29 | 5.11 | 5.13 | 25,280.8K |
| 13:15 | 5.13 | 5.20 | 5.08 | 5.08 | 10,550.0K |
| 13:20 | 5.09 | 5.13 | 4.98 | 5.06 | 14,853.0K |
| 13:25 | 5.05 | 5.11 | 5.04 | 5.10 | 4,558.0K |
| 13:30 | 5.10 | 5.11 | 5.00 | 5.05 | 5,643.0K |
| 13:35 | 5.06 | 5.09 | 5.04 | 5.04 | 2,575.0K |
| 13:40 | 5.04 | 5.10 | 5.03 | 5.09 | 3,146.0K |
| 13:45 | 5.10 | 5.11 | 5.04 | 5.09 | 2,597.0K |
| 13:50 | 5.10 | 5.10 | 5.02 | 5.03 | 3,677.0K |
| 13:55 | 5.03 | 5.05 | 4.92 | 4.99 | 10,730.0K |
| 14:00 | 4.99 | 5.00 | 4.92 | 4.93 | 8,122.0K |
| 14:05 | 4.94 | 5.01 | 4.92 | 5.01 | 4,420.0K |
| 14:10 | 5.01 | 5.02 | 4.97 | 4.98 | 4,798.0K |
| 14:15 | 4.97 | 5.04 | 4.97 | 5.03 | 2,054.0K |
| 14:20 | 5.04 | 5.05 | 5.01 | 5.02 | 2,570.0K |
| 14:25 | 5.01 | 5.05 | 5.01 | 5.04 | 1,418.0K |
| 14:30 | 5.04 | 5.04 | 5.01 | 5.02 | 1,731.0K |
| 14:35 | 5.01 | 5.01 | 4.98 | 5.00 | 1,895.0K |
| 14:40 | 4.99 | 5.05 | 4.99 | 5.01 | 1,600.0K |
| 14:45 | 5.00 | 5.03 | 5.00 | 5.01 | 2,279.0K |
| 14:50 | 5.00 | 5.01 | 4.98 | 5.00 | 2,958.0K |
| 14:55 | 5.01 | 5.04 | 5.00 | 5.01 | 1,660.0K |
| 15:00 | 5.02 | 5.15 | 5.01 | 5.09 | 10,964.0K |
| 15:05 | 5.10 | 5.15 | 5.07 | 5.11 | 6,760.0K |
| 15:10 | 5.10 | 5.11 | 5.04 | 5.08 | 3,484.0K |
| 15:15 | 5.07 | 5.11 | 5.07 | 5.10 | 2,170.0K |
| 15:20 | 5.09 | 5.10 | 5.04 | 5.08 | 2,673.0K |
| 15:25 | 5.07 | 5.08 | 5.06 | 5.07 | 1,554.0K |
| 15:30 | 5.06 | 5.09 | 5.05 | 5.09 | 2,864.0K |
| 15:35 | 5.09 | 5.09 | 5.06 | 5.08 | 1,853.0K |
| 15:40 | 5.07 | 5.12 | 5.07 | 5.10 | 5,699.0K |
| 15:45 | 5.11 | 5.11 | 5.07 | 5.09 | 4,827.0K |
| 15:50 | 5.09 | 5.09 | 4.98 | 5.02 | 12,967.0K |
| 15:55 | 5.01 | 5.03 | 4.99 | 5.01 | 15,187.0K |