6.22
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 3.98 | 3.99 | 3.98 | 3.99 | 3.2K |
| 09:02 | 3.98 | 3.98 | 3.97 | 3.97 | 1.3K |
| 09:03 | 3.97 | 3.97 | 3.97 | 3.97 | 0.1K |
| 09:04 | 3.96 | 3.97 | 3.96 | 3.97 | 0.8K |
| 09:06 | 3.98 | 3.99 | 3.98 | 3.99 | 14.3K |
| 09:08 | 3.99 | 3.99 | 3.99 | 3.99 | 0.2K |
| 09:09 | 3.99 | 3.99 | 3.99 | 3.99 | 0.2K |
| 09:11 | 3.99 | 3.99 | 3.99 | 3.99 | 0.1K |
| 09:12 | 4.00 | 4.00 | 4.00 | 4.00 | 0.1K |
| 09:13 | 3.99 | 3.99 | 3.97 | 3.97 | 0.9K |
| 09:14 | 3.97 | 3.97 | 3.97 | 3.97 | 0.1K |
| 09:15 | 3.97 | 3.97 | 3.97 | 3.97 | 1.0K |
| 09:16 | 3.97 | 3.97 | 3.97 | 3.97 | 0.1K |
| 09:17 | 3.98 | 3.98 | 3.98 | 3.98 | 0.1K |
| 09:18 | 3.97 | 3.97 | 3.97 | 3.97 | 0.1K |
| 09:19 | 3.98 | 3.98 | 3.98 | 3.98 | 0.5K |
| 09:20 | 3.98 | 3.98 | 3.98 | 3.98 | 0.3K |
| 09:21 | 3.98 | 3.98 | 3.98 | 3.98 | 0.3K |
| 09:26 | 3.98 | 3.98 | 3.98 | 3.98 | 1.2K |
| 09:27 | 3.98 | 4.01 | 3.98 | 4.01 | 3.3K |
| 09:28 | 4.01 | 4.01 | 4.01 | 4.02 | 2.0K |
| 09:29 | 4.02 | 4.03 | 4.02 | 4.03 | 2.8K |
| 09:30 | 4.03 | 4.03 | 4.03 | 4.03 | 0.8K |
| 09:31 | 4.03 | 4.03 | 4.03 | 4.03 | 7.3K |
| 09:32 | 4.03 | 4.03 | 4.03 | 4.03 | 0.1K |
| 09:34 | 4.02 | 4.02 | 4.02 | 4.02 | 2.1K |
| 09:36 | 4.02 | 4.02 | 4.02 | 4.02 | 1.2K |
| 09:38 | 3.99 | 3.99 | 3.99 | 3.99 | 0.5K |
| 09:41 | 4.00 | 4.00 | 4.00 | 4.00 | 0.3K |
| 09:43 | 4.00 | 4.00 | 4.00 | 4.00 | 0.4K |
| 09:44 | 4.00 | 4.00 | 4.00 | 4.00 | 4.1K |
| 09:47 | 4.02 | 4.02 | 4.00 | 4.02 | 0.5K |
| 09:48 | 4.02 | 4.02 | 4.02 | 4.02 | 0.1K |
| 09:51 | 4.00 | 4.00 | 4.00 | 4.00 | 1.1K |
| 09:53 | 4.00 | 4.00 | 4.00 | 4.00 | 0.7K |
| 09:55 | 4.00 | 4.00 | 4.00 | 4.00 | 0.3K |
| 09:56 | 4.00 | 4.00 | 3.98 | 3.98 | 2.3K |
| 09:58 | 3.97 | 3.98 | 3.97 | 3.98 | 2.4K |
| 10:03 | 3.97 | 3.98 | 3.97 | 3.98 | 0.3K |
| 10:05 | 3.98 | 3.98 | 3.98 | 3.98 | 0.8K |
| 10:08 | 3.98 | 3.99 | 3.98 | 3.99 | 0.8K |
| 10:09 | 4.00 | 4.00 | 4.00 | 4.00 | 3.0K |
| 10:10 | 4.00 | 4.00 | 4.00 | 4.00 | 1.7K |
| 10:11 | 4.00 | 4.00 | 4.00 | 4.00 | 2.4K |
| 10:12 | 3.98 | 3.98 | 3.98 | 3.98 | 0.5K |
| 10:13 | 3.98 | 3.98 | 3.98 | 3.98 | 0.2K |
| 10:15 | 3.99 | 3.99 | 3.99 | 3.99 | 0.3K |
| 10:19 | 4.00 | 4.00 | 4.00 | 4.00 | 0.3K |
| 10:24 | 4.00 | 4.00 | 4.00 | 4.00 | 0.5K |
| 10:27 | 4.00 | 4.00 | 3.99 | 3.99 | 2.4K |
| 10:33 | 3.98 | 3.98 | 3.98 | 3.98 | 1.9K |
| 10:35 | 4.00 | 4.00 | 4.00 | 4.00 | 0.1K |
| 10:37 | 4.00 | 4.00 | 4.00 | 4.00 | 0.1K |
| 10:38 | 4.00 | 4.00 | 4.00 | 4.00 | 1.6K |
| 10:42 | 4.00 | 4.00 | 4.00 | 4.00 | 0.8K |
| 10:48 | 4.00 | 4.00 | 4.00 | 4.00 | 0.4K |
| 10:50 | 4.00 | 4.00 | 4.00 | 4.00 | 0.2K |
| 10:53 | 3.99 | 3.99 | 3.99 | 3.99 | 0.3K |
| 10:56 | 3.99 | 3.99 | 3.99 | 3.99 | 0.3K |
| 10:59 | 3.99 | 3.99 | 3.99 | 3.99 | 0.0K |
| 11:03 | 3.99 | 3.99 | 3.99 | 3.99 | 0.1K |
| 11:08 | 3.99 | 4.00 | 3.99 | 4.00 | 0.6K |
| 11:10 | 4.00 | 4.00 | 4.00 | 4.00 | 6.5K |
| 11:11 | 4.00 | 4.00 | 4.00 | 4.00 | 14.6K |
| 11:12 | 4.00 | 4.01 | 4.00 | 4.01 | 20.2K |
| 11:14 | 4.00 | 4.00 | 4.00 | 4.00 | 0.5K |
| 11:15 | 4.00 | 4.00 | 4.00 | 4.00 | 0.2K |
| 11:23 | 4.00 | 4.00 | 4.00 | 4.00 | 0.5K |
| 11:24 | 4.00 | 4.00 | 4.00 | 4.00 | 0.1K |
| 11:26 | 4.00 | 4.00 | 4.00 | 4.00 | 0.0K |
| 11:28 | 4.00 | 4.00 | 4.00 | 4.00 | 0.1K |
| 11:32 | 4.00 | 4.00 | 4.00 | 4.00 | 0.1K |
| 11:37 | 4.00 | 4.00 | 4.00 | 4.00 | 1.2K |
| 11:38 | 3.99 | 3.99 | 3.99 | 3.99 | 0.2K |
| 11:39 | 4.00 | 4.00 | 4.00 | 4.00 | 0.4K |
| 11:44 | 4.01 | 4.01 | 4.01 | 4.01 | 0.1K |
| 11:51 | 4.01 | 4.01 | 4.01 | 4.01 | 0.2K |
| 11:53 | 4.01 | 4.01 | 4.01 | 4.01 | 0.5K |
| 11:54 | 4.01 | 4.01 | 4.01 | 4.01 | 0.5K |
| 11:56 | 4.01 | 4.06 | 4.01 | 4.06 | 33.5K |
| 11:58 | 4.07 | 4.07 | 4.07 | 4.07 | 1.0K |
| 12:00 | 4.07 | 4.08 | 4.07 | 4.08 | 0.4K |
| 12:04 | 4.08 | 4.08 | 4.08 | 4.08 | 0.2K |
| 12:05 | 4.08 | 4.08 | 4.08 | 4.08 | 0.8K |
| 12:06 | 4.08 | 4.08 | 4.08 | 4.08 | 7.4K |
| 12:10 | 4.07 | 4.07 | 4.07 | 4.07 | 0.1K |
| 12:13 | 4.07 | 4.07 | 4.07 | 4.07 | 0.1K |
| 12:18 | 4.09 | 4.09 | 4.09 | 4.09 | 0.2K |
| 12:19 | 4.09 | 4.09 | 4.09 | 4.09 | 2.8K |
| 12:20 | 4.10 | 4.10 | 4.10 | 4.10 | 10.3K |
| 12:22 | 4.09 | 4.09 | 4.09 | 4.09 | 0.7K |
| 12:23 | 4.10 | 4.10 | 4.09 | 4.09 | 0.5K |
| 12:25 | 4.09 | 4.09 | 4.09 | 4.09 | 0.2K |
| 12:28 | 4.09 | 4.09 | 4.09 | 4.09 | 0.0K |
| 12:32 | 4.08 | 4.09 | 4.08 | 4.09 | 0.5K |
| 12:38 | 4.08 | 4.08 | 4.08 | 4.08 | 0.1K |
| 12:40 | 4.09 | 4.09 | 4.09 | 4.09 | 0.4K |
| 12:41 | 4.08 | 4.08 | 4.08 | 4.08 | 0.0K |
| 12:45 | 4.10 | 4.10 | 4.10 | 4.10 | 0.4K |
| 12:47 | 4.10 | 4.10 | 4.10 | 4.10 | 0.3K |
| 12:50 | 4.10 | 4.10 | 4.10 | 4.10 | 1.0K |
| 12:52 | 4.09 | 4.09 | 4.09 | 4.09 | 0.8K |
| 13:06 | 4.10 | 4.10 | 4.10 | 4.10 | 0.1K |
| 13:07 | 4.08 | 4.08 | 4.08 | 4.08 | 1.0K |
| 13:08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.4K |
| 13:11 | 4.08 | 4.08 | 4.08 | 4.08 | 0.0K |
| 13:23 | 4.07 | 4.07 | 4.07 | 4.07 | 0.1K |
| 13:24 | 4.07 | 4.08 | 4.07 | 4.08 | 2.4K |
| 13:25 | 4.08 | 4.08 | 4.08 | 4.08 | 0.3K |
| 13:27 | 4.10 | 4.10 | 4.10 | 4.10 | 0.8K |
| 13:29 | 4.09 | 4.09 | 4.09 | 4.09 | 0.9K |
| 13:31 | 4.08 | 4.08 | 4.08 | 4.08 | 0.1K |
| 13:33 | 4.08 | 4.08 | 4.08 | 4.08 | 0.1K |
| 13:34 | 4.10 | 4.10 | 4.10 | 4.10 | 1.2K |
| 13:38 | 4.09 | 4.10 | 4.09 | 4.10 | 0.6K |
| 13:39 | 4.10 | 4.10 | 4.10 | 4.10 | 0.1K |
| 13:40 | 4.10 | 4.10 | 4.10 | 4.10 | 0.1K |
| 13:42 | 4.10 | 4.10 | 4.10 | 4.10 | 1.1K |
| 13:45 | 4.10 | 4.10 | 4.10 | 4.10 | 0.5K |
| 13:47 | 4.10 | 4.10 | 4.10 | 4.10 | 0.6K |
| 13:50 | 4.10 | 4.10 | 4.10 | 4.10 | 0.1K |
| 13:58 | 4.12 | 4.12 | 4.12 | 4.12 | 0.4K |
| 14:01 | 4.12 | 4.12 | 4.12 | 4.12 | 0.2K |
| 14:03 | 4.12 | 4.12 | 4.12 | 4.12 | 0.4K |
| 14:06 | 4.12 | 4.13 | 4.12 | 4.13 | 1.4K |
| 14:11 | 4.14 | 4.14 | 4.14 | 4.14 | 1.2K |
| 14:13 | 4.12 | 4.12 | 4.12 | 4.12 | 1.5K |
| 14:18 | 4.12 | 4.13 | 4.12 | 4.12 | 9.4K |
| 14:20 | 4.11 | 4.11 | 4.11 | 4.11 | 0.2K |
| 14:21 | 4.12 | 4.12 | 4.12 | 4.12 | 0.0K |
| 14:28 | 4.12 | 4.12 | 4.12 | 4.12 | 0.2K |
| 14:39 | 4.12 | 4.12 | 4.11 | 4.11 | 0.2K |
| 14:40 | 4.12 | 4.12 | 4.12 | 4.12 | 0.4K |
| 14:45 | 4.12 | 4.12 | 4.12 | 4.12 | 0.1K |
| 14:47 | 4.11 | 4.11 | 4.11 | 4.11 | 0.1K |
| 14:50 | 4.09 | 4.09 | 4.09 | 4.09 | 12.0K |
| 14:55 | 4.11 | 4.11 | 4.11 | 4.11 | 0.0K |
| 14:56 | 4.11 | 4.11 | 4.11 | 4.11 | 0.0K |
| 14:57 | 4.13 | 4.14 | 4.13 | 4.14 | 1.8K |
| 15:06 | 4.15 | 4.15 | 4.15 | 4.15 | 1.3K |
| 15:07 | 4.16 | 4.16 | 4.16 | 4.16 | 0.1K |
| 15:08 | 4.16 | 4.16 | 4.16 | 4.16 | 0.2K |
| 15:12 | 4.16 | 4.18 | 4.16 | 4.18 | 0.9K |
| 15:16 | 4.16 | 4.17 | 4.16 | 4.17 | 0.6K |
| 15:19 | 4.15 | 4.15 | 4.15 | 4.15 | 1.6K |
| 15:21 | 4.15 | 4.15 | 4.15 | 4.15 | 0.2K |
| 15:25 | 4.15 | 4.15 | 4.15 | 4.15 | 0.3K |
| 15:29 | 4.14 | 4.14 | 4.14 | 4.14 | 0.2K |
| 15:34 | 4.14 | 4.14 | 4.14 | 4.14 | 0.3K |
| 15:35 | 4.15 | 4.15 | 4.15 | 4.15 | 1.8K |
| 15:39 | 4.14 | 4.14 | 4.14 | 4.14 | 0.3K |
| 15:44 | 4.14 | 4.14 | 4.14 | 4.14 | 0.7K |
| 15:48 | 4.14 | 4.14 | 4.14 | 4.14 | 1.1K |
| 15:51 | 4.13 | 4.13 | 4.13 | 4.13 | 0.0K |
| 15:53 | 4.14 | 4.14 | 4.14 | 4.14 | 0.3K |
| 15:56 | 4.15 | 4.15 | 4.15 | 4.15 | 0.2K |
| 15:59 | 4.15 | 4.15 | 4.15 | 4.15 | 0.2K |
| 16:02 | 4.15 | 4.15 | 4.15 | 4.15 | 0.8K |
| 16:06 | 4.15 | 4.15 | 4.15 | 4.15 | 0.4K |
| 16:11 | 4.15 | 4.15 | 4.15 | 4.15 | 0.0K |
| 16:12 | 4.16 | 4.16 | 4.15 | 4.15 | 0.6K |
| 16:15 | 4.17 | 4.17 | 4.17 | 4.17 | 2.7K |
| 16:17 | 4.18 | 4.18 | 4.18 | 4.18 | 3.2K |
| 16:18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.7K |
| 16:20 | 4.19 | 4.19 | 4.19 | 4.19 | 0.0K |
| 16:22 | 4.18 | 4.18 | 4.18 | 4.18 | 1.7K |
| 16:23 | 4.18 | 4.18 | 4.18 | 4.18 | 0.2K |
| 16:24 | 4.18 | 4.18 | 4.18 | 4.18 | 0.2K |
| 16:27 | 4.18 | 4.18 | 4.18 | 4.18 | 0.5K |
| 16:29 | 4.18 | 4.18 | 4.18 | 4.18 | 0.5K |
| 16:31 | 4.18 | 4.18 | 4.18 | 4.18 | 0.1K |
| 16:32 | 4.19 | 4.19 | 4.19 | 4.19 | 0.1K |
| 16:36 | 4.19 | 4.19 | 4.19 | 4.19 | 0.7K |
| 16:43 | 4.19 | 4.19 | 4.19 | 4.19 | 1.0K |
| 16:47 | 4.18 | 4.18 | 4.18 | 4.18 | 1.0K |
| 16:49 | 4.18 | 4.18 | 4.18 | 4.19 | 1.7K |
| 16:52 | 4.19 | 4.21 | 4.19 | 4.21 | 10.9K |
| 16:53 | 4.20 | 4.20 | 4.20 | 4.20 | 4.8K |
| 16:56 | 4.20 | 4.20 | 4.20 | 4.20 | 0.2K |
| 16:57 | 4.19 | 4.19 | 4.19 | 4.19 | 0.7K |
| 16:59 | 4.20 | 4.20 | 4.20 | 4.20 | 0.2K |
| 17:00 | 4.20 | 4.20 | 4.20 | 4.20 | 1.4K |
| 17:03 | 4.20 | 4.20 | 4.20 | 4.20 | 0.0K |
| 17:04 | 4.20 | 4.20 | 4.20 | 4.20 | 2.5K |
| 17:09 | 4.22 | 4.22 | 4.22 | 4.22 | 8.5K |
| 17:10 | 4.22 | 4.22 | 4.22 | 4.22 | 0.2K |
| 17:12 | 4.22 | 4.22 | 4.22 | 4.22 | 0.3K |
| 17:13 | 4.22 | 4.22 | 4.22 | 4.22 | 0.1K |
| 17:18 | 4.22 | 4.25 | 4.22 | 4.25 | 4.5K |
| 17:20 | 4.25 | 4.26 | 4.25 | 4.26 | 0.4K |
| 17:21 | 4.26 | 4.26 | 4.26 | 4.26 | 1.3K |
| 17:22 | 4.26 | 4.26 | 4.26 | 4.26 | 0.1K |
| 17:23 | 4.26 | 4.26 | 4.26 | 4.27 | 0.3K |
| 17:24 | 4.25 | 4.25 | 4.25 | 4.25 | 1.2K |
| 17:25 | 4.24 | 4.25 | 4.24 | 4.25 | 0.4K |
| 17:26 | 4.24 | 4.24 | 4.24 | 4.24 | 0.4K |
| 17:27 | 4.24 | 4.24 | 4.24 | 4.24 | 0.3K |
| 17:28 | 4.24 | 4.24 | 4.24 | 4.24 | 2.0K |
| 17:35 | 4.23 | 4.23 | 4.23 | 4.23 | 20.6K |