4.18
Last Update: 2025-10-08
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 4.09 | 4.09 | 4.09 | 4.09 | 1.0K |
| 09:01 | 4.08 | 4.08 | 4.08 | 4.08 | 0.4K |
| 09:04 | 4.07 | 4.07 | 4.06 | 4.06 | 1.1K |
| 09:05 | 4.05 | 4.05 | 4.05 | 4.05 | 1.5K |
| 09:06 | 4.07 | 4.07 | 4.06 | 4.06 | 0.0K |
| 09:07 | 4.05 | 4.09 | 4.05 | 4.09 | 1.3K |
| 09:09 | 4.07 | 4.07 | 4.07 | 4.07 | 0.4K |
| 09:10 | 4.07 | 4.07 | 4.07 | 4.07 | 0.5K |
| 09:12 | 4.07 | 4.07 | 4.07 | 4.07 | 0.0K |
| 09:14 | 4.10 | 4.10 | 4.10 | 4.10 | 0.0K |
| 09:15 | 4.10 | 4.10 | 4.10 | 4.10 | 0.1K |
| 09:16 | 4.10 | 4.10 | 4.10 | 4.10 | 1.5K |
| 09:17 | 4.09 | 4.09 | 4.07 | 4.07 | 0.3K |
| 09:18 | 4.09 | 4.09 | 4.09 | 4.09 | 0.5K |
| 09:19 | 4.09 | 4.09 | 4.07 | 4.07 | 5.0K |
| 09:21 | 4.07 | 4.07 | 4.07 | 4.07 | 6.1K |
| 09:22 | 4.07 | 4.07 | 4.07 | 4.07 | 0.0K |
| 09:23 | 4.05 | 4.05 | 4.05 | 4.05 | 3.8K |
| 09:24 | 4.04 | 4.04 | 4.04 | 4.04 | 0.9K |
| 09:25 | 4.01 | 4.05 | 4.01 | 4.02 | 12.9K |
| 09:27 | 4.04 | 4.04 | 4.04 | 4.04 | 1.6K |
| 09:28 | 4.04 | 4.04 | 4.04 | 4.04 | 0.0K |
| 09:29 | 4.04 | 4.04 | 4.04 | 4.04 | 0.0K |
| 09:31 | 4.03 | 4.03 | 4.03 | 4.03 | 0.5K |
| 09:32 | 4.03 | 4.03 | 4.03 | 4.03 | 0.1K |
| 09:36 | 4.03 | 4.03 | 4.03 | 4.03 | 0.1K |
| 09:37 | 4.03 | 4.03 | 4.01 | 4.03 | 0.5K |
| 09:38 | 4.03 | 4.03 | 4.03 | 4.03 | 0.2K |
| 09:39 | 4.03 | 4.03 | 4.03 | 4.03 | 0.3K |
| 09:41 | 4.03 | 4.03 | 4.03 | 4.03 | 0.2K |
| 09:42 | 4.03 | 4.03 | 4.03 | 4.03 | 0.2K |
| 09:43 | 4.03 | 4.03 | 4.00 | 4.00 | 0.0K |
| 09:44 | 4.03 | 4.03 | 4.03 | 4.03 | 0.0K |
| 09:45 | 4.03 | 4.03 | 4.03 | 4.03 | 0.3K |
| 09:47 | 4.03 | 4.03 | 4.03 | 4.03 | 0.0K |
| 09:48 | 4.03 | 4.03 | 4.03 | 4.03 | 0.0K |
| 09:51 | 4.01 | 4.01 | 4.01 | 4.01 | 3.0K |
| 09:59 | 4.01 | 4.01 | 4.01 | 4.01 | 3.0K |
| 10:02 | 4.03 | 4.03 | 4.03 | 4.03 | 0.0K |
| 10:03 | 4.03 | 4.03 | 4.01 | 4.01 | 2.9K |
| 10:04 | 4.03 | 4.03 | 4.03 | 4.03 | 0.0K |
| 10:09 | 4.03 | 4.03 | 4.02 | 4.02 | 6.3K |
| 10:10 | 4.02 | 4.02 | 4.02 | 4.02 | 0.6K |
| 10:11 | 4.01 | 4.02 | 4.01 | 4.02 | 2.2K |
| 10:13 | 4.02 | 4.02 | 4.02 | 4.02 | 0.0K |
| 10:14 | 4.02 | 4.02 | 4.02 | 4.02 | 5.0K |
| 10:15 | 4.01 | 4.01 | 4.01 | 4.01 | 0.7K |
| 10:17 | 4.02 | 4.02 | 4.02 | 4.02 | 2.4K |
| 10:19 | 4.03 | 4.03 | 4.02 | 4.02 | 0.5K |
| 10:22 | 4.02 | 4.02 | 4.02 | 4.02 | 1.2K |
| 10:24 | 4.01 | 4.01 | 4.01 | 4.01 | 3.2K |
| 10:25 | 4.00 | 4.00 | 4.00 | 4.00 | 1.6K |
| 10:26 | 4.00 | 4.00 | 4.00 | 4.00 | 2.2K |
| 10:27 | 3.99 | 4.00 | 3.99 | 4.00 | 4.3K |
| 10:30 | 3.99 | 3.99 | 3.99 | 3.99 | 2.9K |
| 10:31 | 4.01 | 4.01 | 4.01 | 4.01 | 3.0K |
| 10:33 | 3.99 | 3.99 | 3.99 | 3.99 | 3.8K |
| 10:40 | 4.01 | 4.01 | 4.01 | 4.01 | 0.0K |
| 10:41 | 4.01 | 4.01 | 4.01 | 4.01 | 0.6K |
| 10:42 | 4.01 | 4.01 | 4.01 | 4.01 | 0.1K |
| 10:51 | 4.01 | 4.01 | 4.01 | 4.01 | 5.2K |
| 10:52 | 4.02 | 4.02 | 4.02 | 4.02 | 0.5K |
| 10:59 | 4.00 | 4.00 | 4.00 | 4.00 | 1.0K |
| 11:02 | 4.00 | 4.00 | 4.00 | 4.00 | 5.2K |
| 11:03 | 3.99 | 3.99 | 3.99 | 3.99 | 1.3K |
| 11:04 | 3.99 | 4.00 | 3.99 | 4.00 | 30.2K |
| 11:06 | 4.00 | 4.00 | 4.00 | 4.00 | 2.0K |
| 11:10 | 3.99 | 3.99 | 3.99 | 3.99 | 0.1K |
| 11:11 | 4.00 | 4.00 | 4.00 | 4.00 | 0.8K |
| 11:19 | 3.99 | 3.99 | 3.99 | 3.99 | 0.0K |
| 11:21 | 3.99 | 3.99 | 3.99 | 3.99 | 0.3K |
| 11:26 | 3.98 | 3.98 | 3.98 | 3.98 | 0.1K |
| 11:28 | 3.97 | 3.99 | 3.97 | 3.99 | 0.6K |
| 11:29 | 3.99 | 3.99 | 3.99 | 3.99 | 0.8K |
| 11:30 | 3.97 | 3.97 | 3.97 | 3.97 | 0.6K |
| 11:31 | 3.97 | 3.97 | 3.97 | 3.97 | 0.2K |
| 11:37 | 3.97 | 3.97 | 3.97 | 3.97 | 0.5K |
| 11:38 | 3.99 | 3.99 | 3.99 | 3.99 | 0.0K |
| 11:46 | 3.98 | 3.98 | 3.98 | 3.98 | 0.0K |
| 11:50 | 3.96 | 3.96 | 3.95 | 3.95 | 3.6K |
| 11:51 | 3.94 | 3.94 | 3.94 | 3.94 | 0.6K |
| 11:52 | 3.94 | 3.94 | 3.94 | 3.94 | 1.2K |
| 11:54 | 3.93 | 3.95 | 3.93 | 3.95 | 64.6K |
| 11:55 | 3.93 | 3.93 | 3.93 | 3.93 | 3.0K |
| 11:56 | 3.94 | 3.94 | 3.94 | 3.94 | 0.4K |
| 11:57 | 3.96 | 3.96 | 3.96 | 3.96 | 0.0K |
| 12:01 | 3.95 | 3.95 | 3.94 | 3.94 | 0.4K |
| 12:02 | 3.95 | 3.95 | 3.95 | 3.95 | 0.0K |
| 12:03 | 3.94 | 3.94 | 3.94 | 3.94 | 0.0K |
| 12:06 | 3.95 | 3.95 | 3.95 | 3.95 | 0.1K |
| 12:07 | 3.95 | 3.95 | 3.95 | 3.95 | 0.2K |
| 12:09 | 3.95 | 3.95 | 3.95 | 3.95 | 6.6K |
| 12:10 | 3.93 | 3.93 | 3.93 | 3.93 | 0.0K |
| 12:11 | 3.93 | 3.93 | 3.93 | 3.93 | 0.0K |
| 12:12 | 3.94 | 3.94 | 3.94 | 3.94 | 3.0K |
| 12:13 | 3.95 | 3.95 | 3.95 | 3.95 | 0.2K |
| 12:14 | 3.97 | 3.97 | 3.97 | 3.97 | 13.9K |
| 12:22 | 3.95 | 3.95 | 3.95 | 3.95 | 0.3K |
| 12:23 | 3.94 | 3.94 | 3.94 | 3.94 | 0.0K |
| 12:32 | 3.94 | 3.94 | 3.94 | 3.94 | 3.0K |
| 12:34 | 3.94 | 3.94 | 3.94 | 3.94 | 0.6K |
| 12:41 | 3.96 | 3.96 | 3.95 | 3.95 | 0.6K |
| 12:46 | 3.98 | 3.98 | 3.98 | 3.98 | 25.3K |
| 12:48 | 3.97 | 3.97 | 3.97 | 3.97 | 0.5K |
| 12:51 | 3.97 | 3.97 | 3.97 | 3.97 | 0.1K |
| 12:52 | 3.97 | 3.97 | 3.97 | 3.97 | 0.1K |
| 12:58 | 3.97 | 3.97 | 3.97 | 3.97 | 0.1K |
| 12:59 | 3.96 | 3.96 | 3.96 | 3.96 | 0.3K |
| 13:00 | 3.97 | 3.97 | 3.97 | 3.97 | 0.3K |
| 13:01 | 3.97 | 3.97 | 3.97 | 3.97 | 0.1K |
| 13:02 | 3.96 | 3.96 | 3.96 | 3.96 | 0.1K |
| 13:03 | 3.97 | 3.97 | 3.97 | 3.97 | 0.1K |
| 13:05 | 3.96 | 3.96 | 3.96 | 3.96 | 1.5K |
| 13:11 | 3.95 | 3.95 | 3.95 | 3.95 | 1.2K |
| 13:15 | 3.97 | 3.97 | 3.97 | 3.97 | 0.1K |
| 13:17 | 3.97 | 3.97 | 3.95 | 3.95 | 1.2K |
| 13:18 | 3.95 | 3.95 | 3.94 | 3.94 | 1.5K |
| 13:22 | 3.96 | 3.96 | 3.96 | 3.96 | 0.5K |
| 13:23 | 3.95 | 3.95 | 3.95 | 3.95 | 2.6K |
| 13:27 | 3.97 | 3.98 | 3.97 | 3.98 | 0.4K |
| 13:31 | 3.98 | 3.98 | 3.98 | 3.98 | 0.5K |
| 13:36 | 3.98 | 3.98 | 3.98 | 3.98 | 0.1K |
| 13:39 | 3.98 | 3.98 | 3.98 | 3.98 | 0.0K |
| 13:45 | 3.98 | 3.98 | 3.98 | 3.98 | 1.8K |
| 13:46 | 3.99 | 3.99 | 3.97 | 3.97 | 1.4K |
| 13:47 | 3.97 | 3.97 | 3.97 | 3.97 | 0.2K |
| 13:50 | 3.97 | 3.97 | 3.97 | 3.97 | 0.1K |
| 13:51 | 3.99 | 3.99 | 3.99 | 3.99 | 0.3K |
| 13:52 | 3.97 | 3.97 | 3.97 | 3.97 | 0.0K |
| 13:59 | 3.99 | 3.99 | 3.99 | 3.99 | 1.5K |
| 14:09 | 3.99 | 3.99 | 3.99 | 3.99 | 0.2K |
| 14:10 | 4.01 | 4.01 | 4.01 | 4.01 | 0.1K |
| 14:11 | 4.01 | 4.01 | 4.01 | 4.01 | 0.1K |
| 14:12 | 4.01 | 4.01 | 4.01 | 4.01 | 0.1K |
| 14:17 | 4.01 | 4.01 | 4.01 | 4.01 | 0.0K |
| 14:37 | 3.99 | 3.99 | 3.99 | 3.99 | 2.8K |
| 14:38 | 4.00 | 4.00 | 4.00 | 4.00 | 1.0K |
| 14:42 | 3.97 | 3.97 | 3.97 | 3.97 | 0.1K |
| 14:44 | 3.97 | 3.97 | 3.97 | 3.97 | 1.2K |
| 14:45 | 3.97 | 3.97 | 3.97 | 3.97 | 2.8K |
| 14:48 | 4.00 | 4.00 | 4.00 | 4.00 | 0.1K |
| 14:50 | 3.98 | 3.98 | 3.98 | 3.98 | 0.5K |
| 14:56 | 3.98 | 3.98 | 3.98 | 3.98 | 0.7K |
| 14:59 | 3.98 | 3.99 | 3.98 | 3.99 | 3.0K |
| 15:04 | 3.98 | 3.98 | 3.98 | 3.98 | 0.4K |
| 15:08 | 3.98 | 4.00 | 3.98 | 4.00 | 30.0K |
| 15:15 | 4.00 | 4.00 | 4.00 | 4.00 | 0.0K |
| 15:20 | 3.98 | 3.98 | 3.98 | 3.98 | 0.3K |
| 15:31 | 3.98 | 3.98 | 3.98 | 3.98 | 3.0K |
| 15:32 | 4.00 | 4.00 | 4.00 | 4.00 | 0.0K |
| 15:33 | 4.01 | 4.01 | 4.01 | 4.01 | 9.3K |
| 15:44 | 3.99 | 3.99 | 3.99 | 3.99 | 0.1K |
| 15:49 | 3.98 | 3.98 | 3.98 | 3.98 | 0.5K |
| 15:55 | 3.98 | 3.98 | 3.97 | 3.97 | 2.8K |
| 15:57 | 3.99 | 3.99 | 3.99 | 3.99 | 2.0K |
| 15:58 | 3.98 | 3.98 | 3.98 | 3.98 | 2.0K |
| 15:59 | 3.99 | 3.99 | 3.99 | 3.99 | 5.7K |
| 16:02 | 3.98 | 3.98 | 3.98 | 3.98 | 1.5K |
| 16:06 | 3.97 | 3.97 | 3.97 | 3.97 | 20.0K |
| 16:17 | 3.97 | 3.98 | 3.97 | 3.98 | 0.1K |
| 16:18 | 3.99 | 3.99 | 3.99 | 3.99 | 0.3K |
| 16:20 | 3.96 | 3.96 | 3.96 | 3.96 | 5.1K |
| 16:21 | 3.96 | 3.96 | 3.96 | 3.96 | 0.1K |
| 16:22 | 3.99 | 3.99 | 3.99 | 3.99 | 0.1K |
| 16:28 | 3.97 | 3.99 | 3.97 | 3.99 | 11.4K |
| 16:31 | 3.99 | 4.00 | 3.99 | 4.00 | 10.0K |
| 16:32 | 4.00 | 4.00 | 4.00 | 4.00 | 10.0K |
| 16:33 | 3.98 | 3.98 | 3.98 | 3.98 | 0.1K |
| 16:34 | 4.00 | 4.00 | 4.00 | 4.00 | 9.9K |
| 16:39 | 4.00 | 4.00 | 4.00 | 4.00 | 1.1K |
| 16:40 | 4.00 | 4.00 | 4.00 | 4.00 | 0.1K |
| 16:45 | 4.00 | 4.00 | 4.00 | 4.00 | 0.0K |
| 16:46 | 3.98 | 3.98 | 3.98 | 3.98 | 0.3K |
| 16:50 | 4.00 | 4.02 | 4.00 | 4.02 | 1.1K |
| 16:56 | 4.02 | 4.02 | 4.02 | 4.02 | 4.5K |
| 17:03 | 3.99 | 4.00 | 3.99 | 3.99 | 0.4K |
| 17:06 | 4.00 | 4.00 | 4.00 | 4.00 | 0.1K |
| 17:11 | 4.00 | 4.00 | 4.00 | 4.00 | 0.1K |
| 17:12 | 4.00 | 4.00 | 4.00 | 4.00 | 0.5K |
| 17:17 | 4.02 | 4.02 | 4.02 | 4.02 | 0.0K |
| 17:23 | 4.00 | 4.00 | 4.00 | 4.00 | 0.2K |
| 17:24 | 4.00 | 4.02 | 4.00 | 4.02 | 3.7K |
| 17:30 | 4.01 | 4.01 | 4.01 | 4.01 | 15.5K |