3.76
Last Update: 2025-10-07
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 4.06 | 4.10 | 4.06 | 4.10 | 1.0K |
| 09:01 | 4.06 | 4.07 | 4.06 | 4.07 | 24.0K |
| 09:02 | 4.07 | 4.07 | 4.04 | 4.04 | 1.0K |
| 09:03 | 4.04 | 4.04 | 4.04 | 4.04 | 0.0K |
| 09:06 | 4.02 | 4.02 | 4.02 | 4.02 | 13.2K |
| 09:07 | 4.02 | 4.02 | 4.02 | 4.02 | 24.9K |
| 09:08 | 4.00 | 4.00 | 3.95 | 3.95 | 27.1K |
| 09:10 | 3.99 | 3.99 | 3.99 | 3.99 | 18.5K |
| 09:11 | 4.02 | 4.02 | 4.02 | 4.02 | 9.6K |
| 09:12 | 4.01 | 4.01 | 3.98 | 3.98 | 0.5K |
| 09:15 | 3.99 | 3.99 | 3.99 | 3.99 | 5.2K |
| 09:19 | 4.02 | 4.02 | 4.02 | 4.02 | 1.2K |
| 09:33 | 4.04 | 4.04 | 4.04 | 4.04 | 1.0K |
| 09:35 | 4.04 | 4.04 | 4.04 | 4.04 | 0.3K |
| 09:37 | 4.04 | 4.04 | 4.04 | 4.04 | 0.1K |
| 09:42 | 4.06 | 4.06 | 4.06 | 4.06 | 0.5K |
| 09:44 | 4.06 | 4.06 | 4.06 | 4.06 | 0.1K |
| 09:47 | 4.06 | 4.07 | 4.06 | 4.07 | 0.3K |
| 09:48 | 4.07 | 4.07 | 4.07 | 4.07 | 5.0K |
| 09:49 | 4.07 | 4.07 | 4.07 | 4.07 | 0.4K |
| 09:50 | 4.07 | 4.07 | 4.07 | 4.07 | 0.5K |
| 10:03 | 4.06 | 4.06 | 4.06 | 4.06 | 7.5K |
| 10:10 | 4.06 | 4.06 | 4.06 | 4.06 | 4.2K |
| 10:11 | 4.06 | 4.06 | 4.06 | 4.06 | 20.5K |
| 10:13 | 4.06 | 4.06 | 4.05 | 4.05 | 0.5K |
| 10:14 | 4.05 | 4.05 | 4.05 | 4.05 | 0.3K |
| 10:15 | 4.05 | 4.05 | 4.05 | 4.05 | 0.1K |
| 10:16 | 4.05 | 4.05 | 4.05 | 4.05 | 1.2K |
| 10:17 | 4.03 | 4.03 | 4.03 | 4.03 | 5.8K |
| 10:18 | 4.03 | 4.03 | 4.03 | 4.03 | 0.4K |
| 10:24 | 4.03 | 4.03 | 4.03 | 4.03 | 1.8K |
| 10:31 | 4.04 | 4.04 | 4.04 | 4.04 | 5.0K |
| 10:36 | 4.04 | 4.04 | 4.04 | 4.04 | 2.7K |
| 10:41 | 4.03 | 4.03 | 4.03 | 4.03 | 1.0K |
| 10:46 | 4.05 | 4.05 | 4.05 | 4.05 | 1.0K |
| 10:50 | 4.06 | 4.06 | 4.06 | 4.06 | 0.0K |
| 11:01 | 4.06 | 4.06 | 4.06 | 4.06 | 1.2K |
| 11:03 | 4.04 | 4.04 | 4.04 | 4.04 | 2.0K |
| 11:05 | 4.04 | 4.04 | 4.04 | 4.04 | 1.0K |
| 11:07 | 4.05 | 4.05 | 4.05 | 4.05 | 2.4K |
| 11:18 | 4.02 | 4.02 | 4.02 | 4.02 | 0.7K |
| 11:21 | 4.03 | 4.03 | 4.03 | 4.03 | 0.3K |
| 11:22 | 4.01 | 4.01 | 4.01 | 4.01 | 0.2K |
| 11:24 | 4.03 | 4.03 | 4.03 | 4.03 | 0.0K |
| 11:35 | 4.00 | 4.00 | 4.00 | 4.00 | 4.2K |
| 11:36 | 4.00 | 4.00 | 4.00 | 4.00 | 29.6K |
| 11:37 | 4.00 | 4.00 | 4.00 | 4.00 | 2.5K |
| 11:40 | 4.00 | 4.00 | 3.99 | 3.99 | 7.8K |
| 11:47 | 3.99 | 3.99 | 3.99 | 3.99 | 0.0K |
| 11:49 | 3.98 | 3.98 | 3.98 | 3.98 | 2.4K |
| 11:53 | 3.97 | 3.97 | 3.97 | 3.97 | 0.2K |
| 11:55 | 3.97 | 3.97 | 3.97 | 3.97 | 0.8K |
| 12:07 | 3.99 | 3.99 | 3.99 | 3.99 | 3.1K |
| 12:08 | 4.01 | 4.01 | 4.01 | 4.01 | 9.0K |
| 12:16 | 4.02 | 4.02 | 4.02 | 4.02 | 0.1K |
| 12:32 | 4.00 | 4.00 | 4.00 | 4.00 | 1.6K |
| 12:35 | 4.00 | 4.00 | 4.00 | 4.00 | 0.4K |
| 12:37 | 4.01 | 4.01 | 4.01 | 4.01 | 0.1K |
| 12:47 | 4.00 | 4.00 | 4.00 | 4.00 | 0.3K |
| 12:50 | 4.00 | 4.00 | 4.00 | 4.00 | 0.6K |
| 12:56 | 3.99 | 3.99 | 3.99 | 3.99 | 2.5K |
| 13:04 | 4.01 | 4.01 | 4.01 | 4.01 | 0.5K |
| 13:10 | 4.03 | 4.03 | 4.02 | 4.02 | 0.1K |
| 13:23 | 4.01 | 4.01 | 4.01 | 4.01 | 0.5K |
| 13:31 | 4.01 | 4.04 | 4.01 | 4.04 | 0.1K |
| 13:35 | 4.01 | 4.01 | 4.01 | 4.01 | 2.0K |
| 13:44 | 4.01 | 4.01 | 4.01 | 4.01 | 8.0K |
| 13:45 | 4.01 | 4.01 | 4.01 | 4.01 | 1.3K |
| 13:46 | 4.01 | 4.01 | 4.01 | 4.01 | 2.4K |
| 13:51 | 4.03 | 4.03 | 4.03 | 4.03 | 0.0K |
| 14:16 | 4.03 | 4.03 | 4.03 | 4.03 | 0.0K |
| 14:26 | 4.03 | 4.03 | 4.03 | 4.03 | 0.0K |
| 14:27 | 4.01 | 4.01 | 4.01 | 4.01 | 0.4K |
| 14:28 | 4.03 | 4.03 | 4.03 | 4.03 | 0.0K |
| 14:34 | 4.02 | 4.03 | 4.02 | 4.03 | 5.3K |
| 14:35 | 4.03 | 4.03 | 4.03 | 4.03 | 19.6K |
| 14:41 | 4.02 | 4.02 | 4.02 | 4.02 | 0.5K |
| 14:45 | 4.01 | 4.01 | 3.98 | 3.98 | 75.4K |
| 14:46 | 3.98 | 3.98 | 3.98 | 3.98 | 1.0K |
| 14:48 | 3.98 | 3.98 | 3.98 | 3.98 | 1.4K |
| 14:49 | 4.00 | 4.00 | 4.00 | 4.00 | 0.0K |
| 14:50 | 4.00 | 4.00 | 4.00 | 4.00 | 0.5K |
| 14:51 | 4.00 | 4.00 | 4.00 | 4.00 | 0.0K |
| 14:53 | 3.99 | 3.99 | 3.99 | 3.99 | 2.4K |
| 15:02 | 4.00 | 4.00 | 3.98 | 3.98 | 2.5K |
| 15:04 | 3.98 | 3.98 | 3.98 | 3.98 | 3.3K |
| 15:13 | 3.99 | 3.99 | 3.99 | 3.99 | 0.1K |
| 15:14 | 3.97 | 3.97 | 3.97 | 3.97 | 3.9K |
| 15:16 | 3.98 | 3.98 | 3.98 | 3.98 | 9.0K |
| 15:18 | 3.98 | 3.98 | 3.98 | 3.98 | 2.0K |
| 15:37 | 4.01 | 4.01 | 4.01 | 4.01 | 0.0K |
| 15:50 | 3.99 | 3.99 | 3.99 | 3.99 | 4.6K |
| 15:53 | 4.01 | 4.01 | 4.01 | 4.01 | 0.2K |
| 16:10 | 4.00 | 4.00 | 4.00 | 4.00 | 0.2K |
| 16:13 | 4.00 | 4.00 | 4.00 | 4.00 | 0.1K |
| 16:14 | 4.00 | 4.00 | 4.00 | 4.00 | 5.0K |
| 16:17 | 3.99 | 3.99 | 3.99 | 3.99 | 0.5K |
| 16:18 | 3.98 | 3.98 | 3.98 | 3.98 | 0.1K |
| 16:29 | 3.99 | 4.00 | 3.99 | 4.00 | 4.4K |
| 16:32 | 3.99 | 3.99 | 3.99 | 3.99 | 0.4K |
| 16:33 | 3.97 | 3.97 | 3.97 | 3.97 | 10.6K |
| 16:38 | 3.98 | 3.98 | 3.98 | 3.98 | 0.2K |
| 16:40 | 3.98 | 3.98 | 3.98 | 3.98 | 0.1K |
| 16:50 | 3.98 | 3.98 | 3.98 | 3.98 | 6.4K |
| 16:51 | 3.97 | 3.97 | 3.97 | 3.97 | 0.2K |
| 16:55 | 3.97 | 3.97 | 3.97 | 3.97 | 0.2K |
| 16:57 | 3.98 | 3.98 | 3.98 | 3.98 | 0.0K |
| 17:04 | 3.98 | 3.98 | 3.98 | 3.98 | 0.1K |
| 17:11 | 3.97 | 3.97 | 3.97 | 3.97 | 0.8K |
| 17:12 | 3.97 | 3.97 | 3.97 | 3.97 | 0.3K |
| 17:14 | 3.96 | 3.97 | 3.96 | 3.97 | 8.1K |
| 17:16 | 3.98 | 3.98 | 3.98 | 3.98 | 0.1K |
| 17:17 | 3.97 | 3.97 | 3.96 | 3.96 | 3.3K |
| 17:20 | 3.96 | 3.98 | 3.96 | 3.98 | 30.0K |
| 17:24 | 3.96 | 3.96 | 3.96 | 3.96 | 0.0K |
| 17:30 | 3.96 | 3.96 | 3.96 | 3.96 | 11.2K |