3.70
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3.17 | 3.17 | 3.17 | 3.17 | 6.8K |
| 09:31 | 3.24 | 3.24 | 3.21 | 3.21 | 7.6K |
| 09:32 | 3.23 | 3.34 | 3.23 | 3.30 | 19.0K |
| 09:33 | 3.27 | 3.34 | 3.24 | 3.25 | 36.2K |
| 09:34 | 3.30 | 3.34 | 3.30 | 3.34 | 12.1K |
| 09:35 | 3.27 | 3.27 | 3.19 | 3.26 | 11.7K |
| 09:36 | 3.19 | 3.24 | 3.19 | 3.24 | 10.3K |
| 09:37 | 3.21 | 3.27 | 3.20 | 3.20 | 12.2K |
| 09:38 | 3.30 | 3.30 | 3.20 | 3.20 | 8.6K |
| 09:39 | 3.21 | 3.24 | 3.19 | 3.24 | 24.3K |
| 09:40 | 3.23 | 3.29 | 3.23 | 3.28 | 23.3K |
| 09:41 | 3.25 | 3.25 | 3.19 | 3.24 | 8.4K |
| 09:42 | 3.19 | 3.22 | 3.19 | 3.22 | 10.2K |
| 09:43 | 3.22 | 3.22 | 3.19 | 3.19 | 20.0K |
| 09:44 | 3.13 | 3.13 | 3.13 | 3.13 | 4.4K |
| 09:45 | 3.18 | 3.18 | 3.17 | 3.17 | 3.6K |
| 09:46 | 3.15 | 3.15 | 3.15 | 3.15 | 1.4K |
| 09:49 | 3.15 | 3.15 | 3.15 | 3.15 | 0.5K |
| 09:50 | 3.18 | 3.18 | 3.18 | 3.18 | 0.2K |
| 09:52 | 3.15 | 3.15 | 3.15 | 3.15 | 26.1K |
| 09:53 | 3.15 | 3.15 | 3.15 | 3.15 | 3.0K |
| 09:54 | 3.12 | 3.14 | 3.11 | 3.14 | 1.6K |
| 09:55 | 3.14 | 3.19 | 3.14 | 3.19 | 0.8K |
| 09:56 | 3.25 | 3.25 | 3.25 | 3.25 | 4.6K |
| 09:57 | 3.15 | 3.20 | 3.12 | 3.12 | 6.8K |
| 09:59 | 3.20 | 3.20 | 3.13 | 3.13 | 8.2K |
| 10:02 | 3.20 | 3.20 | 3.20 | 3.20 | 0.3K |
| 10:03 | 3.21 | 3.21 | 3.21 | 3.21 | 0.4K |
| 10:05 | 3.22 | 3.22 | 3.22 | 3.22 | 8.3K |
| 10:07 | 3.18 | 3.18 | 3.18 | 3.18 | 0.9K |
| 10:08 | 3.17 | 3.20 | 3.17 | 3.20 | 3.4K |
| 10:10 | 3.17 | 3.17 | 3.17 | 3.17 | 3.5K |
| 10:12 | 3.19 | 3.19 | 3.18 | 3.18 | 0.6K |
| 10:13 | 3.18 | 3.18 | 3.18 | 3.18 | 0.4K |
| 10:14 | 3.18 | 3.18 | 3.18 | 3.18 | 0.8K |
| 10:15 | 3.19 | 3.20 | 3.19 | 3.20 | 4.7K |
| 10:16 | 3.20 | 3.20 | 3.18 | 3.18 | 1.8K |
| 10:18 | 3.17 | 3.18 | 3.17 | 3.18 | 1.3K |
| 10:19 | 3.20 | 3.20 | 3.20 | 3.20 | 1.4K |
| 10:22 | 3.20 | 3.20 | 3.14 | 3.14 | 6.0K |
| 10:24 | 3.14 | 3.14 | 3.14 | 3.14 | 16.2K |
| 10:25 | 3.13 | 3.13 | 3.11 | 3.11 | 15.6K |
| 10:27 | 3.10 | 3.10 | 3.10 | 3.10 | 2.5K |
| 10:28 | 3.10 | 3.10 | 3.10 | 3.10 | 0.5K |
| 10:29 | 3.12 | 3.12 | 3.10 | 3.12 | 17.0K |
| 10:32 | 3.15 | 3.15 | 3.15 | 3.15 | 0.3K |
| 10:33 | 3.14 | 3.14 | 3.14 | 3.14 | 5.1K |
| 10:36 | 3.15 | 3.15 | 3.15 | 3.15 | 2.6K |
| 10:40 | 3.10 | 3.20 | 3.10 | 3.20 | 15.5K |
| 10:41 | 3.10 | 3.10 | 3.10 | 3.10 | 7.9K |
| 10:42 | 3.15 | 3.20 | 3.15 | 3.20 | 2.1K |
| 10:46 | 3.19 | 3.19 | 3.19 | 3.19 | 5.1K |
| 10:47 | 3.18 | 3.18 | 3.18 | 3.18 | 6.0K |
| 10:50 | 3.17 | 3.17 | 3.17 | 3.17 | 0.5K |
| 10:51 | 3.17 | 3.17 | 3.17 | 3.17 | 0.3K |
| 10:52 | 3.17 | 3.17 | 3.17 | 3.17 | 0.5K |
| 10:53 | 3.17 | 3.17 | 3.17 | 3.17 | 0.5K |
| 10:54 | 3.19 | 3.19 | 3.19 | 3.19 | 0.3K |
| 10:56 | 3.19 | 3.19 | 3.19 | 3.19 | 0.5K |
| 10:58 | 3.17 | 3.17 | 3.17 | 3.17 | 1.0K |
| 10:59 | 3.19 | 3.19 | 3.19 | 3.19 | 0.4K |
| 11:00 | 3.16 | 3.16 | 3.16 | 3.16 | 0.2K |
| 11:03 | 3.18 | 3.19 | 3.18 | 3.19 | 6.6K |
| 11:05 | 3.21 | 3.21 | 3.21 | 3.21 | 0.1K |
| 11:08 | 3.18 | 3.18 | 3.18 | 3.18 | 2.6K |
| 11:09 | 3.21 | 3.21 | 3.21 | 3.21 | 1.1K |
| 11:10 | 3.15 | 3.21 | 3.15 | 3.20 | 1.0K |
| 11:12 | 3.18 | 3.20 | 3.18 | 3.20 | 1.1K |
| 11:16 | 3.22 | 3.23 | 3.22 | 3.23 | 2.3K |
| 11:17 | 3.26 | 3.26 | 3.26 | 3.26 | 10.7K |
| 11:18 | 3.19 | 3.19 | 3.19 | 3.19 | 2.9K |
| 11:19 | 3.20 | 3.20 | 3.20 | 3.20 | 0.4K |
| 11:23 | 3.21 | 3.21 | 3.21 | 3.21 | 2.0K |
| 11:26 | 3.21 | 3.21 | 3.21 | 3.21 | 0.5K |
| 11:37 | 3.24 | 3.28 | 3.24 | 3.28 | 4.7K |
| 11:38 | 3.27 | 3.28 | 3.27 | 3.28 | 2.5K |
| 11:40 | 3.26 | 3.26 | 3.26 | 3.26 | 7.5K |
| 11:41 | 3.30 | 3.32 | 3.30 | 3.32 | 0.3K |
| 11:43 | 3.32 | 3.32 | 3.26 | 3.26 | 2.5K |
| 11:47 | 3.33 | 3.33 | 3.33 | 3.33 | 1.0K |
| 11:48 | 3.33 | 3.34 | 3.33 | 3.34 | 5.6K |
| 11:49 | 3.33 | 3.33 | 3.33 | 3.33 | 3.6K |
| 11:50 | 3.32 | 3.33 | 3.32 | 3.33 | 1.1K |
| 11:51 | 3.30 | 3.30 | 3.30 | 3.30 | 0.2K |
| 11:52 | 3.30 | 3.30 | 3.30 | 3.30 | 0.7K |
| 11:53 | 3.26 | 3.26 | 3.26 | 3.26 | 0.9K |
| 11:57 | 3.29 | 3.29 | 3.29 | 3.29 | 1.0K |
| 12:01 | 3.26 | 3.26 | 3.26 | 3.26 | 1.0K |
| 12:02 | 3.32 | 3.32 | 3.32 | 3.32 | 4.7K |
| 12:03 | 3.32 | 3.32 | 3.29 | 3.29 | 24.9K |
| 12:06 | 3.35 | 3.35 | 3.29 | 3.29 | 2.4K |
| 12:07 | 3.35 | 3.35 | 3.35 | 3.35 | 1.0K |
| 12:09 | 3.31 | 3.35 | 3.31 | 3.35 | 15.3K |
| 12:11 | 3.36 | 3.38 | 3.34 | 3.38 | 3.8K |
| 12:12 | 3.33 | 3.33 | 3.33 | 3.33 | 0.1K |
| 12:13 | 3.34 | 3.34 | 3.33 | 3.33 | 10.0K |
| 12:16 | 3.37 | 3.37 | 3.37 | 3.37 | 0.2K |
| 12:18 | 3.39 | 3.39 | 3.39 | 3.39 | 2.9K |
| 12:20 | 3.34 | 3.34 | 3.34 | 3.34 | 0.2K |
| 12:21 | 3.38 | 3.38 | 3.36 | 3.36 | 3.5K |
| 12:22 | 3.38 | 3.38 | 3.37 | 3.37 | 3.5K |
| 12:29 | 3.38 | 3.38 | 3.38 | 3.38 | 2.7K |
| 12:30 | 3.37 | 3.37 | 3.37 | 3.37 | 0.1K |
| 12:31 | 3.37 | 3.37 | 3.37 | 3.37 | 3.6K |
| 12:34 | 3.38 | 3.39 | 3.38 | 3.39 | 6.1K |
| 12:35 | 3.38 | 3.40 | 3.37 | 3.40 | 7.1K |
| 12:36 | 3.40 | 3.40 | 3.40 | 3.40 | 3.1K |
| 12:39 | 3.40 | 3.40 | 3.40 | 3.40 | 2.9K |
| 12:41 | 3.40 | 3.40 | 3.38 | 3.38 | 3.5K |
| 12:42 | 3.38 | 3.38 | 3.35 | 3.35 | 2.4K |
| 12:44 | 3.36 | 3.40 | 3.36 | 3.40 | 0.2K |
| 12:46 | 3.36 | 3.38 | 3.36 | 3.38 | 7.9K |
| 12:47 | 3.38 | 3.38 | 3.38 | 3.38 | 0.2K |
| 12:49 | 3.39 | 3.43 | 3.35 | 3.43 | 32.1K |
| 12:50 | 3.43 | 3.43 | 3.43 | 3.43 | 0.4K |
| 12:51 | 3.43 | 3.43 | 3.43 | 3.43 | 4.0K |
| 12:52 | 3.43 | 3.47 | 3.43 | 3.46 | 22.1K |
| 12:53 | 3.47 | 3.49 | 3.47 | 3.48 | 16.4K |
| 12:54 | 3.49 | 3.50 | 3.47 | 3.50 | 13.9K |
| 12:55 | 3.53 | 3.53 | 3.47 | 3.47 | 3.3K |
| 12:56 | 3.46 | 3.47 | 3.46 | 3.46 | 6.6K |
| 12:57 | 3.47 | 3.47 | 3.46 | 3.46 | 5.5K |
| 12:58 | 3.50 | 3.50 | 3.48 | 3.48 | 0.5K |
| 13:00 | 3.50 | 3.52 | 3.50 | 3.52 | 10.2K |
| 13:01 | 3.50 | 3.50 | 3.50 | 3.50 | 0.3K |
| 13:02 | 3.50 | 3.54 | 3.50 | 3.51 | 5.5K |
| 13:03 | 3.52 | 3.53 | 3.52 | 3.53 | 3.5K |
| 13:05 | 3.53 | 3.53 | 3.52 | 3.52 | 1.5K |
| 13:06 | 3.55 | 3.55 | 3.55 | 3.55 | 0.9K |
| 13:07 | 3.52 | 3.52 | 3.46 | 3.46 | 12.8K |
| 13:09 | 3.47 | 3.47 | 3.47 | 3.47 | 4.0K |
| 13:10 | 3.47 | 3.47 | 3.47 | 3.47 | 0.5K |
| 13:11 | 3.54 | 3.54 | 3.54 | 3.54 | 0.7K |
| 13:13 | 3.49 | 3.49 | 3.44 | 3.44 | 8.9K |
| 13:15 | 3.49 | 3.49 | 3.49 | 3.49 | 0.6K |
| 13:16 | 3.48 | 3.48 | 3.48 | 3.48 | 0.5K |
| 13:22 | 3.50 | 3.50 | 3.50 | 3.50 | 5.7K |
| 13:23 | 3.54 | 3.56 | 3.54 | 3.56 | 15.8K |
| 13:24 | 3.56 | 3.56 | 3.55 | 3.55 | 2.9K |
| 13:25 | 3.58 | 3.58 | 3.56 | 3.56 | 3.9K |
| 13:26 | 3.55 | 3.55 | 3.55 | 3.55 | 0.5K |
| 13:27 | 3.47 | 3.47 | 3.47 | 3.47 | 0.2K |
| 13:28 | 3.54 | 3.54 | 3.54 | 3.54 | 4.5K |
| 13:29 | 3.56 | 3.58 | 3.56 | 3.58 | 0.5K |
| 13:30 | 3.59 | 3.59 | 3.57 | 3.57 | 2.9K |
| 13:31 | 3.57 | 3.57 | 3.57 | 3.57 | 0.5K |
| 13:32 | 3.56 | 3.58 | 3.56 | 3.58 | 0.2K |
| 13:33 | 3.58 | 3.60 | 3.58 | 3.60 | 5.8K |
| 13:34 | 3.60 | 3.60 | 3.60 | 3.60 | 0.7K |
| 13:35 | 3.60 | 3.63 | 3.60 | 3.62 | 2.8K |
| 13:36 | 3.62 | 3.66 | 3.62 | 3.66 | 16.9K |
| 13:37 | 3.68 | 3.69 | 3.65 | 3.67 | 9.1K |
| 13:38 | 3.68 | 3.70 | 3.68 | 3.70 | 7.6K |
| 13:39 | 3.67 | 3.67 | 3.64 | 3.64 | 2.0K |
| 13:40 | 3.65 | 3.65 | 3.63 | 3.63 | 15.4K |
| 13:41 | 3.63 | 3.63 | 3.63 | 3.63 | 11.2K |
| 13:42 | 3.64 | 3.65 | 3.62 | 3.65 | 1.9K |
| 13:43 | 3.69 | 3.69 | 3.67 | 3.67 | 10.5K |
| 13:44 | 3.67 | 3.67 | 3.65 | 3.65 | 7.8K |
| 13:45 | 3.64 | 3.67 | 3.64 | 3.67 | 4.3K |
| 13:46 | 3.67 | 3.67 | 3.67 | 3.67 | 1.0K |
| 13:47 | 3.67 | 3.67 | 3.67 | 3.67 | 1.6K |
| 13:48 | 3.64 | 3.64 | 3.64 | 3.64 | 8.8K |
| 13:49 | 3.68 | 3.68 | 3.66 | 3.66 | 0.9K |
| 13:50 | 3.65 | 3.66 | 3.65 | 3.66 | 2.9K |
| 13:52 | 3.65 | 3.65 | 3.65 | 3.65 | 0.1K |
| 13:53 | 3.65 | 3.65 | 3.65 | 3.65 | 2.9K |
| 13:54 | 3.65 | 3.65 | 3.64 | 3.64 | 8.0K |
| 13:55 | 3.65 | 3.65 | 3.65 | 3.65 | 3.1K |
| 13:56 | 3.65 | 3.65 | 3.65 | 3.65 | 6.5K |
| 13:57 | 3.65 | 3.65 | 3.64 | 3.65 | 0.7K |
| 13:58 | 3.65 | 3.67 | 3.65 | 3.67 | 18.6K |
| 13:59 | 3.70 | 3.70 | 3.68 | 3.68 | 3.2K |
| 14:00 | 3.67 | 3.67 | 3.66 | 3.66 | 13.6K |
| 14:01 | 3.66 | 3.68 | 3.65 | 3.68 | 21.2K |
| 14:02 | 3.64 | 3.66 | 3.64 | 3.65 | 17.2K |
| 14:03 | 3.66 | 3.66 | 3.66 | 3.66 | 5.1K |
| 14:04 | 3.60 | 3.63 | 3.60 | 3.63 | 9.4K |
| 14:05 | 3.60 | 3.60 | 3.58 | 3.58 | 22.5K |
| 14:06 | 3.53 | 3.53 | 3.53 | 3.53 | 0.3K |
| 14:07 | 3.53 | 3.58 | 3.52 | 3.58 | 7.3K |
| 14:08 | 3.48 | 3.52 | 3.48 | 3.52 | 7.1K |
| 14:11 | 3.51 | 3.51 | 3.51 | 3.51 | 1.0K |
| 14:12 | 3.52 | 3.52 | 3.50 | 3.50 | 1.8K |
| 14:15 | 3.52 | 3.52 | 3.52 | 3.52 | 0.3K |
| 14:16 | 3.53 | 3.53 | 3.53 | 3.53 | 1.2K |
| 14:18 | 3.51 | 3.56 | 3.51 | 3.55 | 2.2K |
| 14:20 | 3.53 | 3.54 | 3.53 | 3.54 | 0.8K |
| 14:22 | 3.51 | 3.51 | 3.51 | 3.51 | 5.1K |
| 14:23 | 3.51 | 3.51 | 3.51 | 3.51 | 2.3K |
| 14:24 | 3.51 | 3.51 | 3.47 | 3.47 | 12.7K |
| 14:26 | 3.49 | 3.52 | 3.49 | 3.52 | 1.6K |
| 14:27 | 3.57 | 3.57 | 3.57 | 3.57 | 1.7K |
| 14:28 | 3.51 | 3.51 | 3.51 | 3.51 | 0.2K |
| 14:29 | 3.57 | 3.57 | 3.57 | 3.57 | 2.2K |
| 14:30 | 3.57 | 3.57 | 3.54 | 3.57 | 1.5K |
| 14:32 | 3.58 | 3.58 | 3.58 | 3.58 | 0.4K |
| 14:33 | 3.58 | 3.58 | 3.58 | 3.58 | 0.6K |
| 14:34 | 3.58 | 3.58 | 3.56 | 3.56 | 0.3K |
| 14:36 | 3.57 | 3.57 | 3.57 | 3.57 | 0.4K |
| 14:38 | 3.57 | 3.57 | 3.57 | 3.57 | 1.5K |
| 14:40 | 3.59 | 3.59 | 3.52 | 3.52 | 0.9K |
| 14:41 | 3.55 | 3.55 | 3.55 | 3.55 | 0.7K |
| 14:42 | 3.59 | 3.59 | 3.59 | 3.59 | 0.5K |
| 14:45 | 3.58 | 3.60 | 3.58 | 3.60 | 4.5K |
| 14:46 | 3.59 | 3.59 | 3.59 | 3.59 | 1.4K |
| 14:47 | 3.57 | 3.59 | 3.57 | 3.59 | 1.1K |
| 14:49 | 3.59 | 3.59 | 3.58 | 3.58 | 1.5K |
| 14:50 | 3.57 | 3.57 | 3.57 | 3.57 | 0.1K |
| 14:51 | 3.57 | 3.57 | 3.57 | 3.57 | 9.7K |
| 14:53 | 3.58 | 3.58 | 3.58 | 3.58 | 3.1K |
| 14:56 | 3.60 | 3.63 | 3.60 | 3.63 | 2.8K |
| 14:57 | 3.64 | 3.64 | 3.64 | 3.64 | 0.4K |
| 15:00 | 3.64 | 3.64 | 3.64 | 3.64 | 1.2K |
| 15:02 | 3.63 | 3.63 | 3.63 | 3.63 | 0.1K |
| 15:04 | 3.64 | 3.64 | 3.64 | 3.64 | 12.0K |
| 15:05 | 3.65 | 3.65 | 3.65 | 3.65 | 0.1K |
| 15:06 | 3.63 | 3.65 | 3.63 | 3.65 | 0.5K |
| 15:07 | 3.64 | 3.64 | 3.64 | 3.64 | 0.6K |
| 15:08 | 3.64 | 3.64 | 3.64 | 3.64 | 0.3K |
| 15:09 | 3.63 | 3.63 | 3.63 | 3.63 | 0.5K |
| 15:10 | 3.64 | 3.64 | 3.63 | 3.63 | 1.6K |
| 15:11 | 3.63 | 3.63 | 3.63 | 3.63 | 1.0K |
| 15:12 | 3.64 | 3.64 | 3.63 | 3.63 | 12.1K |
| 15:13 | 3.62 | 3.63 | 3.62 | 3.63 | 11.4K |
| 15:15 | 3.62 | 3.64 | 3.62 | 3.64 | 0.8K |
| 15:16 | 3.64 | 3.64 | 3.64 | 3.64 | 0.2K |
| 15:17 | 3.64 | 3.64 | 3.64 | 3.64 | 0.2K |
| 15:18 | 3.64 | 3.64 | 3.64 | 3.64 | 0.5K |
| 15:20 | 3.64 | 3.64 | 3.64 | 3.64 | 0.8K |
| 15:21 | 3.64 | 3.64 | 3.64 | 3.64 | 0.2K |
| 15:22 | 3.64 | 3.64 | 3.64 | 3.64 | 1.1K |
| 15:23 | 3.64 | 3.66 | 3.64 | 3.66 | 7.7K |
| 15:25 | 3.66 | 3.66 | 3.65 | 3.66 | 0.6K |
| 15:28 | 3.66 | 3.66 | 3.66 | 3.66 | 6.6K |
| 15:30 | 3.65 | 3.66 | 3.63 | 3.63 | 2.6K |
| 15:31 | 3.63 | 3.63 | 3.63 | 3.63 | 2.0K |
| 15:32 | 3.65 | 3.65 | 3.64 | 3.65 | 0.5K |
| 15:33 | 3.64 | 3.64 | 3.64 | 3.64 | 0.1K |
| 15:34 | 3.64 | 3.64 | 3.64 | 3.64 | 0.1K |
| 15:35 | 3.66 | 3.66 | 3.66 | 3.66 | 0.9K |
| 15:38 | 3.68 | 3.68 | 3.66 | 3.66 | 0.5K |
| 15:39 | 3.67 | 3.67 | 3.67 | 3.67 | 5.0K |
| 15:40 | 3.65 | 3.66 | 3.64 | 3.66 | 1.9K |
| 15:41 | 3.65 | 3.65 | 3.64 | 3.64 | 2.8K |
| 15:42 | 3.67 | 3.67 | 3.62 | 3.62 | 22.4K |
| 15:43 | 3.67 | 3.67 | 3.62 | 3.67 | 5.7K |
| 15:44 | 3.66 | 3.66 | 3.66 | 3.66 | 0.2K |
| 15:47 | 3.68 | 3.68 | 3.65 | 3.68 | 1.3K |
| 15:48 | 3.68 | 3.68 | 3.68 | 3.68 | 0.2K |
| 15:49 | 3.69 | 3.69 | 3.66 | 3.69 | 1.3K |
| 15:50 | 3.68 | 3.68 | 3.68 | 3.68 | 0.2K |
| 15:51 | 3.69 | 3.69 | 3.69 | 3.69 | 0.1K |
| 15:52 | 3.66 | 3.68 | 3.66 | 3.68 | 0.5K |
| 15:53 | 3.68 | 3.68 | 3.66 | 3.66 | 15.6K |
| 15:54 | 3.65 | 3.65 | 3.65 | 3.65 | 0.7K |
| 15:55 | 3.67 | 3.69 | 3.67 | 3.69 | 6.3K |
| 15:56 | 3.69 | 3.69 | 3.69 | 3.69 | 0.1K |
| 15:57 | 3.69 | 3.69 | 3.69 | 3.69 | 0.5K |
| 15:58 | 3.69 | 3.69 | 3.65 | 3.68 | 4.7K |
| 15:59 | 3.68 | 3.70 | 3.65 | 3.70 | 10.3K |