6.23
Last Update: 2025-10-02
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 3.86 | 3.87 | 3.86 | 3.87 | 13.6K |
| 09:01 | 3.88 | 3.90 | 3.88 | 3.90 | 0.9K |
| 09:05 | 3.92 | 3.92 | 3.91 | 3.91 | 3.6K |
| 09:06 | 3.94 | 3.97 | 3.94 | 3.97 | 8.8K |
| 09:07 | 3.98 | 3.98 | 3.98 | 3.98 | 0.5K |
| 09:08 | 3.96 | 3.96 | 3.96 | 3.96 | 0.1K |
| 09:09 | 3.96 | 3.96 | 3.96 | 3.96 | 0.6K |
| 09:10 | 3.98 | 3.98 | 3.98 | 3.98 | 0.1K |
| 09:11 | 3.98 | 3.98 | 3.98 | 3.98 | 0.1K |
| 09:14 | 3.96 | 3.96 | 3.93 | 3.93 | 1.4K |
| 09:17 | 3.92 | 3.92 | 3.92 | 3.92 | 0.1K |
| 09:18 | 3.92 | 3.92 | 3.92 | 3.92 | 0.1K |
| 09:26 | 3.90 | 3.90 | 3.90 | 3.90 | 1.9K |
| 09:30 | 3.89 | 3.89 | 3.88 | 3.88 | 0.1K |
| 09:33 | 3.91 | 3.91 | 3.91 | 3.91 | 0.5K |
| 09:36 | 3.91 | 3.91 | 3.91 | 3.91 | 1.2K |
| 09:42 | 3.94 | 3.94 | 3.94 | 3.94 | 0.6K |
| 09:47 | 3.96 | 3.96 | 3.96 | 3.96 | 0.5K |
| 09:49 | 3.96 | 3.96 | 3.95 | 3.95 | 6.7K |
| 09:50 | 3.95 | 3.95 | 3.95 | 3.95 | 0.1K |
| 09:52 | 3.94 | 3.94 | 3.94 | 3.94 | 0.5K |
| 09:59 | 3.95 | 3.96 | 3.95 | 3.96 | 1.4K |
| 10:00 | 3.96 | 3.96 | 3.96 | 3.96 | 0.1K |
| 10:04 | 3.95 | 3.95 | 3.95 | 3.95 | 0.3K |
| 10:05 | 3.96 | 3.96 | 3.96 | 3.96 | 1.3K |
| 10:06 | 3.97 | 3.97 | 3.96 | 3.96 | 0.3K |
| 10:07 | 3.96 | 3.96 | 3.96 | 3.96 | 1.8K |
| 10:08 | 3.97 | 3.97 | 3.97 | 3.97 | 0.2K |
| 10:09 | 3.97 | 3.98 | 3.97 | 3.98 | 3.0K |
| 10:11 | 3.97 | 3.98 | 3.97 | 3.98 | 0.6K |
| 10:12 | 3.99 | 3.99 | 3.99 | 3.99 | 0.6K |
| 10:13 | 4.00 | 4.00 | 4.00 | 4.00 | 10.6K |
| 10:14 | 4.02 | 4.02 | 4.02 | 4.02 | 0.5K |
| 10:15 | 4.02 | 4.03 | 4.02 | 4.03 | 3.9K |
| 10:16 | 4.04 | 4.04 | 4.04 | 4.04 | 3.0K |
| 10:17 | 4.04 | 4.04 | 4.04 | 4.04 | 0.1K |
| 10:19 | 4.04 | 4.06 | 4.04 | 4.06 | 0.6K |
| 10:20 | 4.05 | 4.05 | 4.05 | 4.05 | 4.5K |
| 10:23 | 4.05 | 4.05 | 4.05 | 4.05 | 3.3K |
| 10:24 | 4.05 | 4.06 | 4.05 | 4.06 | 1.0K |
| 10:25 | 4.06 | 4.07 | 4.06 | 4.07 | 4.0K |
| 10:26 | 4.06 | 4.06 | 4.06 | 4.06 | 4.5K |
| 10:27 | 4.07 | 4.07 | 4.07 | 4.07 | 0.0K |
| 10:28 | 4.07 | 4.09 | 4.07 | 4.09 | 0.4K |
| 10:32 | 4.09 | 4.10 | 4.09 | 4.10 | 0.9K |
| 10:33 | 4.10 | 4.10 | 4.10 | 4.10 | 3.1K |
| 10:34 | 4.09 | 4.09 | 4.09 | 4.09 | 0.1K |
| 10:35 | 4.09 | 4.12 | 4.07 | 4.12 | 10.9K |
| 10:37 | 4.12 | 4.12 | 4.12 | 4.12 | 1.0K |
| 10:38 | 4.13 | 4.13 | 4.13 | 4.13 | 0.4K |
| 10:42 | 4.13 | 4.13 | 4.13 | 4.13 | 3.0K |
| 10:43 | 4.12 | 4.12 | 4.12 | 4.12 | 2.0K |
| 10:47 | 4.13 | 4.13 | 4.13 | 4.13 | 0.1K |
| 10:48 | 4.13 | 4.13 | 4.13 | 4.13 | 3.0K |
| 10:52 | 4.13 | 4.13 | 4.13 | 4.13 | 1.8K |
| 10:54 | 4.14 | 4.14 | 4.14 | 4.15 | 0.5K |
| 10:57 | 4.14 | 4.14 | 4.14 | 4.14 | 0.0K |
| 10:58 | 4.14 | 4.14 | 4.14 | 4.14 | 0.6K |
| 11:00 | 4.12 | 4.12 | 4.12 | 4.12 | 0.3K |
| 11:01 | 4.11 | 4.11 | 4.11 | 4.11 | 5.5K |
| 11:02 | 4.10 | 4.10 | 4.10 | 4.10 | 17.9K |
| 11:09 | 4.08 | 4.08 | 4.08 | 4.08 | 1.3K |
| 11:13 | 4.07 | 4.07 | 4.07 | 4.07 | 0.5K |
| 11:15 | 4.07 | 4.07 | 4.07 | 4.07 | 0.5K |
| 11:16 | 4.09 | 4.09 | 4.09 | 4.09 | 0.7K |
| 11:23 | 4.10 | 4.10 | 4.10 | 4.10 | 0.8K |
| 11:24 | 4.11 | 4.11 | 4.11 | 4.11 | 0.1K |
| 11:36 | 4.11 | 4.12 | 4.11 | 4.12 | 2.8K |
| 11:37 | 4.12 | 4.12 | 4.12 | 4.12 | 0.2K |
| 11:45 | 4.12 | 4.12 | 4.12 | 4.12 | 0.1K |
| 11:46 | 4.14 | 4.14 | 4.13 | 4.13 | 4.1K |
| 11:47 | 4.15 | 4.15 | 4.15 | 4.15 | 1.0K |
| 11:48 | 4.12 | 4.12 | 4.12 | 4.12 | 4.8K |
| 12:03 | 4.11 | 4.11 | 4.11 | 4.11 | 0.1K |
| 12:12 | 4.13 | 4.13 | 4.13 | 4.13 | 5.1K |
| 12:15 | 4.13 | 4.14 | 4.13 | 4.14 | 0.5K |
| 12:19 | 4.14 | 4.14 | 4.14 | 4.14 | 1.4K |
| 12:21 | 4.12 | 4.12 | 4.12 | 4.12 | 0.2K |
| 12:26 | 4.12 | 4.12 | 4.12 | 4.12 | 2.4K |
| 12:35 | 4.12 | 4.12 | 4.11 | 4.11 | 2.8K |
| 12:43 | 4.11 | 4.11 | 4.11 | 4.11 | 0.0K |
| 12:48 | 4.11 | 4.11 | 4.11 | 4.11 | 0.4K |
| 12:49 | 4.11 | 4.11 | 4.11 | 4.11 | 0.2K |
| 12:55 | 4.13 | 4.14 | 4.13 | 4.14 | 0.6K |
| 12:56 | 4.13 | 4.13 | 4.13 | 4.13 | 0.1K |
| 12:59 | 4.13 | 4.13 | 4.13 | 4.13 | 0.0K |
| 13:00 | 4.13 | 4.13 | 4.13 | 4.13 | 0.2K |
| 13:05 | 4.13 | 4.13 | 4.13 | 4.13 | 0.7K |
| 13:07 | 4.12 | 4.12 | 4.12 | 4.12 | 0.5K |
| 13:08 | 4.12 | 4.12 | 4.12 | 4.12 | 0.0K |
| 13:20 | 4.12 | 4.12 | 4.12 | 4.12 | 0.2K |
| 13:33 | 4.11 | 4.11 | 4.11 | 4.11 | 0.6K |
| 13:38 | 4.11 | 4.11 | 4.11 | 4.11 | 0.4K |
| 13:39 | 4.11 | 4.11 | 4.11 | 4.11 | 0.7K |
| 13:48 | 4.11 | 4.11 | 4.07 | 4.07 | 3.1K |
| 13:49 | 4.07 | 4.07 | 4.07 | 4.07 | 0.3K |
| 13:51 | 4.08 | 4.08 | 4.08 | 4.08 | 1.3K |
| 13:54 | 4.09 | 4.09 | 4.09 | 4.09 | 0.1K |
| 13:59 | 4.09 | 4.09 | 4.09 | 4.09 | 0.7K |
| 14:00 | 4.10 | 4.10 | 4.08 | 4.08 | 4.0K |
| 14:14 | 4.07 | 4.07 | 4.07 | 4.07 | 0.6K |
| 14:18 | 4.06 | 4.06 | 4.06 | 4.06 | 1.1K |
| 14:19 | 4.07 | 4.07 | 4.07 | 4.07 | 0.2K |
| 14:20 | 4.08 | 4.08 | 4.08 | 4.08 | 1.0K |
| 14:26 | 4.06 | 4.06 | 4.06 | 4.06 | 1.6K |
| 14:27 | 4.07 | 4.07 | 4.06 | 4.06 | 0.3K |
| 14:28 | 4.06 | 4.06 | 4.06 | 4.06 | 1.0K |
| 14:30 | 4.04 | 4.04 | 4.04 | 4.04 | 0.3K |
| 14:37 | 4.04 | 4.04 | 4.04 | 4.04 | 5.0K |
| 14:39 | 4.03 | 4.03 | 4.02 | 4.02 | 0.5K |
| 14:41 | 4.01 | 4.01 | 4.01 | 4.01 | 2.1K |
| 14:47 | 4.01 | 4.01 | 4.01 | 4.01 | 0.0K |
| 14:48 | 4.01 | 4.01 | 4.01 | 4.01 | 0.5K |
| 14:49 | 4.01 | 4.01 | 4.01 | 4.01 | 0.1K |
| 14:55 | 4.02 | 4.02 | 4.02 | 4.02 | 0.3K |
| 14:56 | 4.02 | 4.02 | 4.02 | 4.02 | 5.1K |
| 15:02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.8K |
| 15:07 | 4.01 | 4.01 | 4.01 | 4.01 | 1.0K |
| 15:08 | 4.02 | 4.02 | 4.02 | 4.02 | 2.2K |
| 15:12 | 4.03 | 4.03 | 4.03 | 4.03 | 0.7K |
| 15:15 | 4.02 | 4.02 | 4.02 | 4.02 | 0.1K |
| 15:35 | 4.00 | 4.00 | 4.00 | 4.00 | 2.0K |
| 15:36 | 3.99 | 3.99 | 3.99 | 3.99 | 0.5K |
| 15:39 | 4.01 | 4.01 | 4.01 | 4.01 | 0.5K |
| 15:44 | 3.97 | 3.97 | 3.97 | 3.97 | 0.5K |
| 15:46 | 3.99 | 3.99 | 3.99 | 3.99 | 0.1K |
| 15:47 | 3.97 | 3.97 | 3.97 | 3.97 | 1.2K |
| 15:48 | 3.98 | 3.98 | 3.98 | 3.98 | 0.3K |
| 15:50 | 3.98 | 3.98 | 3.98 | 3.98 | 0.1K |
| 15:59 | 4.00 | 4.00 | 4.00 | 4.00 | 0.9K |
| 16:00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.3K |
| 16:04 | 3.99 | 3.99 | 3.98 | 3.98 | 0.3K |
| 16:10 | 3.99 | 3.99 | 3.99 | 3.99 | 0.1K |
| 16:12 | 3.99 | 3.99 | 3.99 | 3.99 | 0.3K |
| 16:14 | 4.00 | 4.00 | 4.00 | 4.00 | 0.2K |
| 16:20 | 4.01 | 4.01 | 4.01 | 4.01 | 0.3K |
| 16:22 | 4.02 | 4.02 | 4.00 | 4.00 | 1.6K |
| 16:38 | 4.03 | 4.03 | 4.03 | 4.03 | 9.0K |
| 16:42 | 4.04 | 4.06 | 4.04 | 4.06 | 6.2K |
| 16:45 | 4.04 | 4.04 | 4.04 | 4.04 | 0.1K |
| 16:54 | 4.03 | 4.03 | 4.03 | 4.03 | 0.1K |
| 16:57 | 4.03 | 4.05 | 4.03 | 4.05 | 1.0K |
| 17:00 | 4.04 | 4.05 | 4.04 | 4.05 | 1.4K |
| 17:08 | 4.07 | 4.07 | 4.07 | 4.07 | 5.6K |
| 17:10 | 4.05 | 4.07 | 4.05 | 4.06 | 5.5K |
| 17:11 | 4.06 | 4.06 | 4.06 | 4.06 | 0.1K |
| 17:19 | 4.05 | 4.05 | 4.05 | 4.05 | 2.1K |
| 17:20 | 4.06 | 4.06 | 4.06 | 4.06 | 0.1K |
| 17:24 | 4.06 | 4.06 | 4.06 | 4.06 | 0.3K |
| 17:27 | 4.06 | 4.06 | 4.06 | 4.06 | 0.0K |
| 17:28 | 4.07 | 4.07 | 4.07 | 4.07 | 0.1K |
| 17:29 | 4.06 | 4.07 | 4.06 | 4.07 | 1.3K |
| 17:35 | 4.05 | 4.05 | 4.05 | 4.05 | 17.6K |