6.22
Last Update: 2025-10-03
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:00 | 4.09 | 4.09 | 4.09 | 4.09 | 1.1K |
09:01 | 4.09 | 4.09 | 4.09 | 4.09 | 1.0K |
09:02 | 4.08 | 4.08 | 4.06 | 4.06 | 3.3K |
09:06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.1K |
09:07 | 4.06 | 4.06 | 4.06 | 4.06 | 0.2K |
09:09 | 4.08 | 4.08 | 4.08 | 4.08 | 0.3K |
09:10 | 4.08 | 4.08 | 4.08 | 4.08 | 0.1K |
09:11 | 4.09 | 4.09 | 4.09 | 4.09 | 0.1K |
09:12 | 4.08 | 4.08 | 4.08 | 4.08 | 0.5K |
09:13 | 4.09 | 4.09 | 4.09 | 4.09 | 0.8K |
09:14 | 4.10 | 4.10 | 4.10 | 4.10 | 0.4K |
09:16 | 4.09 | 4.09 | 4.09 | 4.09 | 0.0K |
09:19 | 4.09 | 4.09 | 4.09 | 4.09 | 0.3K |
09:22 | 4.09 | 4.09 | 4.09 | 4.09 | 0.0K |
09:23 | 4.09 | 4.09 | 4.09 | 4.09 | 0.7K |
09:24 | 4.08 | 4.08 | 4.08 | 4.08 | 0.1K |
09:26 | 4.08 | 4.08 | 4.08 | 4.08 | 0.1K |
09:27 | 4.07 | 4.07 | 4.07 | 4.07 | 0.1K |
09:31 | 4.08 | 4.08 | 4.08 | 4.08 | 0.2K |
09:33 | 4.09 | 4.09 | 4.09 | 4.09 | 0.0K |
09:34 | 4.07 | 4.07 | 4.07 | 4.07 | 0.1K |
09:39 | 4.07 | 4.07 | 4.07 | 4.07 | 0.5K |
09:41 | 4.07 | 4.07 | 4.07 | 4.07 | 0.3K |
09:47 | 4.07 | 4.07 | 4.06 | 4.06 | 0.8K |
09:49 | 4.06 | 4.06 | 4.06 | 4.06 | 0.1K |
09:53 | 4.06 | 4.06 | 4.06 | 4.06 | 0.0K |
09:54 | 4.06 | 4.07 | 4.06 | 4.07 | 0.8K |
09:57 | 4.06 | 4.06 | 4.06 | 4.06 | 0.0K |
10:01 | 4.06 | 4.06 | 4.06 | 4.06 | 0.1K |
10:03 | 4.05 | 4.05 | 4.05 | 4.05 | 0.4K |
10:05 | 4.05 | 4.05 | 4.05 | 4.05 | 3.3K |
10:06 | 4.04 | 4.04 | 4.04 | 4.04 | 0.1K |
10:12 | 4.04 | 4.04 | 4.04 | 4.04 | 0.1K |
10:14 | 4.05 | 4.05 | 4.05 | 4.05 | 0.0K |
10:15 | 4.04 | 4.04 | 4.04 | 4.04 | 0.1K |
10:21 | 4.05 | 4.05 | 4.05 | 4.05 | 0.1K |
10:26 | 4.05 | 4.06 | 4.05 | 4.06 | 0.2K |
10:31 | 4.06 | 4.06 | 4.05 | 4.05 | 1.2K |
10:33 | 4.06 | 4.06 | 4.06 | 4.06 | 0.2K |
10:37 | 4.06 | 4.06 | 4.05 | 4.05 | 0.8K |
10:38 | 4.06 | 4.06 | 4.06 | 4.06 | 0.5K |
10:45 | 4.06 | 4.06 | 4.06 | 4.06 | 0.7K |
10:48 | 4.02 | 4.03 | 4.02 | 4.03 | 7.2K |
10:49 | 4.02 | 4.02 | 4.02 | 4.02 | 4.8K |
10:50 | 4.02 | 4.02 | 4.02 | 4.02 | 0.2K |
10:54 | 4.03 | 4.04 | 4.03 | 4.04 | 6.8K |
10:57 | 4.05 | 4.05 | 4.04 | 4.04 | 11.2K |
10:59 | 4.04 | 4.04 | 4.03 | 4.03 | 0.3K |
11:00 | 4.04 | 4.04 | 4.04 | 4.04 | 1.2K |
11:01 | 4.04 | 4.04 | 4.04 | 4.04 | 0.1K |
11:02 | 4.04 | 4.04 | 4.04 | 4.04 | 0.1K |
11:03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.2K |
11:06 | 4.03 | 4.03 | 4.03 | 4.03 | 1.0K |
11:11 | 4.04 | 4.04 | 4.04 | 4.04 | 0.1K |
11:13 | 4.04 | 4.04 | 4.03 | 4.03 | 0.5K |
11:23 | 4.02 | 4.02 | 4.02 | 4.02 | 0.5K |
11:28 | 4.01 | 4.01 | 4.01 | 4.01 | 0.3K |
11:38 | 4.01 | 4.01 | 4.01 | 4.01 | 0.2K |
11:47 | 4.03 | 4.03 | 4.03 | 4.03 | 1.3K |
11:53 | 4.04 | 4.04 | 4.04 | 4.04 | 1.8K |
11:54 | 4.05 | 4.05 | 4.05 | 4.05 | 0.1K |
11:55 | 4.06 | 4.06 | 4.05 | 4.05 | 2.8K |
11:57 | 4.04 | 4.04 | 4.04 | 4.04 | 2.1K |
11:58 | 4.04 | 4.04 | 4.04 | 4.04 | 0.3K |
12:08 | 4.03 | 4.03 | 4.03 | 4.03 | 0.3K |
12:22 | 4.03 | 4.03 | 4.03 | 4.03 | 0.8K |
12:23 | 4.03 | 4.03 | 4.03 | 4.03 | 1.3K |
12:33 | 4.03 | 4.03 | 4.03 | 4.03 | 0.9K |
12:34 | 4.03 | 4.03 | 4.03 | 4.03 | 0.1K |
12:50 | 4.03 | 4.03 | 4.03 | 4.03 | 0.2K |
12:58 | 4.04 | 4.04 | 4.04 | 4.04 | 0.7K |
13:06 | 4.04 | 4.04 | 4.04 | 4.04 | 0.4K |
13:07 | 4.04 | 4.04 | 4.04 | 4.04 | 0.0K |
13:18 | 4.04 | 4.04 | 4.03 | 4.03 | 1.1K |
13:24 | 4.03 | 4.03 | 4.03 | 4.03 | 12.4K |
13:33 | 4.02 | 4.02 | 4.02 | 4.02 | 0.3K |
13:39 | 4.02 | 4.02 | 4.02 | 4.02 | 0.2K |
13:42 | 4.03 | 4.03 | 4.03 | 4.03 | 0.3K |
14:00 | 4.04 | 4.04 | 4.04 | 4.04 | 0.5K |
14:05 | 4.04 | 4.04 | 4.04 | 4.04 | 0.0K |
14:19 | 4.02 | 4.02 | 4.02 | 4.02 | 0.5K |
14:27 | 4.02 | 4.02 | 4.02 | 4.02 | 3.0K |
14:33 | 4.01 | 4.01 | 4.01 | 4.01 | 0.2K |
14:34 | 4.01 | 4.01 | 4.01 | 4.01 | 1.8K |
14:35 | 4.04 | 4.04 | 4.04 | 4.04 | 0.4K |
15:01 | 4.06 | 4.06 | 4.06 | 4.06 | 1.3K |
15:17 | 4.05 | 4.05 | 4.05 | 4.05 | 0.1K |
15:22 | 4.05 | 4.06 | 4.05 | 4.06 | 0.3K |
15:25 | 4.05 | 4.06 | 4.05 | 4.06 | 3.0K |
15:41 | 4.06 | 4.06 | 4.06 | 4.06 | 0.0K |
15:43 | 4.06 | 4.06 | 4.06 | 4.06 | 0.3K |
15:44 | 4.06 | 4.06 | 4.06 | 4.06 | 0.9K |
15:47 | 4.07 | 4.07 | 4.06 | 4.06 | 1.5K |
15:52 | 4.06 | 4.06 | 4.06 | 4.06 | 0.2K |
15:53 | 4.05 | 4.05 | 4.05 | 4.05 | 0.0K |
15:56 | 4.04 | 4.04 | 4.04 | 4.04 | 0.7K |
15:57 | 4.05 | 4.05 | 4.05 | 4.05 | 0.2K |
16:00 | 4.05 | 4.05 | 4.05 | 4.05 | 0.1K |
16:07 | 4.05 | 4.05 | 4.05 | 4.05 | 1.0K |
16:08 | 4.05 | 4.05 | 4.05 | 4.05 | 0.1K |
16:10 | 4.05 | 4.06 | 4.05 | 4.06 | 0.1K |
16:14 | 4.06 | 4.06 | 4.06 | 4.06 | 0.1K |
16:17 | 4.05 | 4.06 | 4.05 | 4.06 | 0.1K |
16:18 | 4.05 | 4.05 | 4.05 | 4.05 | 1.4K |
16:23 | 4.05 | 4.05 | 4.05 | 4.05 | 0.9K |
16:29 | 4.06 | 4.06 | 4.06 | 4.06 | 0.0K |
16:32 | 4.05 | 4.05 | 4.05 | 4.05 | 0.1K |
16:33 | 4.05 | 4.05 | 4.05 | 4.05 | 0.2K |
16:34 | 4.05 | 4.05 | 4.05 | 4.05 | 0.3K |
16:38 | 4.05 | 4.05 | 4.05 | 4.05 | 1.7K |
16:41 | 4.05 | 4.05 | 4.05 | 4.05 | 0.1K |
16:43 | 4.05 | 4.05 | 4.05 | 4.05 | 0.4K |
16:44 | 4.06 | 4.06 | 4.06 | 4.06 | 0.2K |
16:56 | 4.06 | 4.06 | 4.06 | 4.06 | 0.3K |
16:57 | 4.06 | 4.06 | 4.06 | 4.06 | 0.0K |
16:59 | 4.05 | 4.05 | 4.05 | 4.05 | 1.1K |
17:01 | 4.05 | 4.05 | 4.05 | 4.05 | 0.6K |
17:09 | 4.05 | 4.05 | 4.05 | 4.05 | 1.2K |
17:11 | 4.05 | 4.05 | 4.05 | 4.05 | 1.2K |
17:12 | 4.05 | 4.05 | 4.05 | 4.05 | 1.8K |
17:13 | 4.05 | 4.05 | 4.05 | 4.05 | 0.3K |
17:15 | 4.04 | 4.05 | 4.04 | 4.05 | 0.8K |
17:17 | 4.05 | 4.05 | 4.05 | 4.05 | 0.2K |
17:25 | 4.05 | 4.05 | 4.05 | 4.05 | 0.3K |
17:35 | 4.04 | 4.04 | 4.04 | 4.04 | 62.5K |