1.46
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 4.17 | 4.17 | 3.99 | 3.99 | 1.5K |
| 09:31 | 4.10 | 4.10 | 4.10 | 4.10 | 0.2K |
| 09:36 | 4.10 | 4.10 | 4.10 | 4.10 | 0.2K |
| 09:37 | 3.97 | 3.97 | 3.97 | 3.97 | 1.5K |
| 09:39 | 4.15 | 4.15 | 4.15 | 4.15 | 0.2K |
| 09:48 | 3.98 | 3.98 | 3.98 | 3.98 | 0.4K |
| 09:50 | 4.00 | 4.00 | 4.00 | 4.00 | 0.2K |
| 09:58 | 3.95 | 3.95 | 3.95 | 3.95 | 0.4K |
| 10:05 | 3.95 | 3.95 | 3.95 | 3.95 | 0.5K |
| 10:08 | 4.00 | 4.00 | 4.00 | 4.00 | 0.5K |
| 10:12 | 4.00 | 4.00 | 4.00 | 4.00 | 0.9K |
| 10:20 | 3.83 | 4.00 | 3.83 | 4.00 | 0.7K |
| 10:25 | 3.86 | 3.86 | 3.86 | 3.86 | 0.3K |
| 10:26 | 3.94 | 3.94 | 3.94 | 3.94 | 0.4K |
| 10:28 | 3.95 | 3.95 | 3.95 | 3.95 | 0.2K |
| 10:30 | 3.85 | 3.85 | 3.85 | 3.85 | 0.5K |
| 10:32 | 3.86 | 3.94 | 3.86 | 3.94 | 1.2K |
| 10:33 | 3.86 | 3.86 | 3.85 | 3.85 | 0.5K |
| 10:37 | 3.80 | 3.80 | 3.80 | 3.80 | 0.3K |
| 10:41 | 3.84 | 3.84 | 3.84 | 3.84 | 1.2K |
| 10:42 | 3.80 | 3.80 | 3.80 | 3.80 | 1.0K |
| 10:45 | 3.86 | 3.99 | 3.86 | 3.99 | 2.7K |
| 10:51 | 3.84 | 3.84 | 3.81 | 3.81 | 2.3K |
| 10:52 | 3.80 | 3.80 | 3.80 | 3.80 | 2.7K |
| 11:01 | 3.81 | 3.81 | 3.80 | 3.81 | 2.4K |
| 11:13 | 3.80 | 3.80 | 3.80 | 3.80 | 0.1K |
| 11:14 | 3.80 | 3.80 | 3.80 | 3.80 | 0.3K |
| 11:22 | 3.90 | 3.90 | 3.90 | 3.90 | 1.0K |
| 11:23 | 3.90 | 3.90 | 3.90 | 3.90 | 1.3K |
| 11:26 | 3.81 | 3.81 | 3.70 | 3.75 | 2.9K |
| 11:31 | 3.85 | 3.85 | 3.85 | 3.85 | 1.0K |
| 11:32 | 4.00 | 4.00 | 3.82 | 3.90 | 2.3K |
| 11:33 | 3.87 | 3.87 | 3.87 | 3.87 | 2.0K |
| 11:34 | 3.83 | 3.83 | 3.83 | 3.83 | 1.0K |
| 11:47 | 3.98 | 3.98 | 3.98 | 3.98 | 0.2K |
| 11:52 | 3.95 | 3.95 | 3.95 | 3.95 | 1.2K |
| 12:11 | 3.76 | 3.76 | 3.68 | 3.68 | 1.2K |
| 12:14 | 3.69 | 3.84 | 3.69 | 3.84 | 0.7K |
| 12:16 | 3.85 | 3.85 | 3.85 | 3.85 | 0.1K |
| 12:19 | 3.78 | 3.78 | 3.78 | 3.78 | 0.9K |
| 12:20 | 3.79 | 3.79 | 3.79 | 3.79 | 0.3K |
| 12:22 | 3.80 | 3.80 | 3.80 | 3.80 | 0.3K |
| 12:23 | 3.79 | 3.82 | 3.79 | 3.82 | 1.7K |
| 12:29 | 3.79 | 3.79 | 3.79 | 3.79 | 1.0K |
| 12:42 | 3.79 | 3.79 | 3.79 | 3.79 | 7.8K |
| 12:43 | 3.79 | 3.82 | 3.79 | 3.79 | 2.6K |
| 12:47 | 3.78 | 3.78 | 3.71 | 3.71 | 2.5K |
| 12:48 | 3.77 | 3.77 | 3.77 | 3.77 | 0.5K |
| 12:59 | 3.71 | 3.71 | 3.69 | 3.69 | 1.6K |
| 13:00 | 3.74 | 3.74 | 3.60 | 3.73 | 7.6K |
| 13:06 | 3.65 | 3.65 | 3.65 | 3.65 | 1.4K |
| 13:10 | 3.63 | 3.63 | 3.60 | 3.60 | 3.6K |
| 13:12 | 3.59 | 3.59 | 3.59 | 3.59 | 2.2K |
| 13:13 | 3.59 | 3.59 | 3.58 | 3.58 | 1.1K |
| 13:14 | 3.58 | 3.58 | 3.47 | 3.47 | 2.6K |
| 13:15 | 3.51 | 3.51 | 3.51 | 3.51 | 3.8K |
| 13:18 | 3.53 | 3.53 | 3.53 | 3.53 | 1.0K |
| 13:19 | 3.53 | 3.55 | 3.51 | 3.51 | 2.8K |
| 13:20 | 3.54 | 3.54 | 3.54 | 3.54 | 2.4K |
| 13:21 | 3.50 | 3.50 | 3.50 | 3.50 | 0.4K |
| 13:22 | 3.50 | 3.50 | 3.50 | 3.50 | 0.6K |
| 13:23 | 3.49 | 3.49 | 3.49 | 3.49 | 1.1K |
| 13:32 | 3.50 | 3.50 | 3.50 | 3.50 | 2.4K |
| 13:34 | 3.50 | 3.50 | 3.50 | 3.50 | 0.4K |
| 13:35 | 3.49 | 3.49 | 3.49 | 3.49 | 0.3K |
| 13:37 | 3.46 | 3.46 | 3.36 | 3.40 | 5.0K |
| 13:38 | 3.37 | 3.39 | 3.37 | 3.39 | 1.9K |
| 13:40 | 3.37 | 3.45 | 3.37 | 3.45 | 1.4K |
| 13:41 | 3.37 | 3.37 | 3.36 | 3.36 | 1.3K |
| 13:42 | 3.39 | 3.39 | 3.39 | 3.39 | 0.8K |
| 13:43 | 3.42 | 3.42 | 3.42 | 3.42 | 0.3K |
| 13:44 | 3.39 | 3.42 | 3.39 | 3.42 | 1.8K |
| 13:45 | 3.42 | 3.42 | 3.42 | 3.42 | 6.9K |
| 13:50 | 3.56 | 3.58 | 3.51 | 3.51 | 2.0K |
| 13:53 | 3.52 | 3.57 | 3.51 | 3.57 | 2.0K |
| 13:54 | 3.44 | 3.57 | 3.44 | 3.57 | 3.1K |
| 13:55 | 3.47 | 3.58 | 3.47 | 3.58 | 4.2K |
| 13:57 | 3.50 | 3.52 | 3.50 | 3.52 | 1.2K |
| 14:01 | 3.50 | 3.50 | 3.50 | 3.50 | 0.1K |
| 14:02 | 3.50 | 3.50 | 3.42 | 3.42 | 8.2K |
| 14:03 | 3.48 | 3.53 | 3.43 | 3.43 | 5.9K |
| 14:04 | 3.55 | 3.55 | 3.42 | 3.42 | 3.7K |
| 14:06 | 3.43 | 3.43 | 3.42 | 3.42 | 4.8K |
| 14:07 | 3.42 | 3.42 | 3.32 | 3.32 | 9.7K |
| 14:08 | 3.32 | 3.33 | 3.25 | 3.33 | 2.5K |
| 14:09 | 3.30 | 3.30 | 3.30 | 3.30 | 1.4K |
| 14:10 | 3.30 | 3.33 | 3.27 | 3.30 | 2.8K |
| 14:11 | 3.26 | 3.26 | 3.26 | 3.26 | 0.4K |
| 14:12 | 3.27 | 3.27 | 3.27 | 3.27 | 0.2K |
| 14:14 | 3.25 | 3.28 | 3.25 | 3.25 | 0.8K |
| 14:15 | 3.14 | 3.17 | 3.14 | 3.17 | 2.8K |
| 14:16 | 3.17 | 3.17 | 3.08 | 3.08 | 1.9K |
| 14:17 | 3.14 | 3.15 | 3.09 | 3.09 | 5.0K |
| 14:18 | 3.10 | 3.12 | 3.10 | 3.12 | 1.9K |
| 14:19 | 3.12 | 3.29 | 3.12 | 3.21 | 2.9K |
| 14:20 | 3.21 | 3.25 | 3.14 | 3.14 | 1.4K |
| 14:21 | 3.23 | 3.23 | 3.12 | 3.12 | 1.7K |
| 14:22 | 3.19 | 3.23 | 3.19 | 3.23 | 0.3K |
| 14:23 | 3.19 | 3.23 | 3.19 | 3.20 | 5.7K |
| 14:24 | 3.26 | 3.26 | 3.22 | 3.22 | 0.9K |
| 14:25 | 3.20 | 3.22 | 3.20 | 3.22 | 0.6K |
| 14:26 | 3.20 | 3.22 | 3.20 | 3.22 | 0.4K |
| 14:27 | 3.22 | 3.22 | 3.22 | 3.22 | 1.1K |
| 14:31 | 3.20 | 3.27 | 3.20 | 3.27 | 1.3K |
| 14:33 | 3.20 | 3.20 | 3.20 | 3.20 | 0.1K |
| 14:35 | 3.30 | 3.30 | 3.30 | 3.30 | 1.0K |
| 14:38 | 3.26 | 3.26 | 3.26 | 3.26 | 0.4K |
| 14:41 | 3.24 | 3.24 | 3.24 | 3.24 | 0.7K |
| 14:42 | 3.36 | 3.36 | 3.26 | 3.26 | 1.2K |
| 14:47 | 3.21 | 3.29 | 3.14 | 3.14 | 3.0K |
| 14:48 | 3.13 | 3.13 | 3.10 | 3.11 | 3.7K |
| 14:49 | 3.12 | 3.18 | 3.10 | 3.10 | 4.7K |
| 14:50 | 3.10 | 3.14 | 3.10 | 3.10 | 1.6K |
| 14:52 | 3.11 | 3.11 | 3.11 | 3.11 | 0.5K |
| 14:53 | 3.11 | 3.11 | 2.95 | 2.95 | 9.4K |
| 14:54 | 2.96 | 2.98 | 2.96 | 2.98 | 1.9K |
| 14:56 | 3.05 | 3.05 | 3.05 | 3.05 | 0.9K |
| 15:01 | 3.00 | 3.00 | 3.00 | 3.00 | 0.3K |
| 15:02 | 2.97 | 2.97 | 2.97 | 2.97 | 0.2K |
| 15:03 | 2.98 | 2.99 | 2.97 | 2.97 | 0.8K |
| 15:06 | 3.00 | 3.00 | 2.99 | 2.99 | 1.4K |
| 15:07 | 3.00 | 3.00 | 3.00 | 3.00 | 0.1K |
| 15:08 | 3.00 | 3.05 | 3.00 | 3.05 | 1.6K |
| 15:10 | 3.04 | 3.04 | 3.04 | 3.04 | 0.5K |
| 15:11 | 3.03 | 3.04 | 3.02 | 3.02 | 0.8K |
| 15:12 | 3.03 | 3.04 | 3.03 | 3.04 | 4.8K |
| 15:14 | 3.00 | 3.00 | 3.00 | 3.00 | 0.5K |
| 15:15 | 3.00 | 3.02 | 3.00 | 3.02 | 4.1K |
| 15:16 | 3.00 | 3.00 | 3.00 | 3.00 | 1.4K |
| 15:18 | 3.02 | 3.05 | 3.02 | 3.05 | 2.6K |
| 15:19 | 3.05 | 3.05 | 3.02 | 3.02 | 1.1K |
| 15:20 | 3.00 | 3.00 | 3.00 | 3.00 | 0.5K |
| 15:21 | 3.03 | 3.03 | 3.03 | 3.03 | 0.4K |
| 15:24 | 3.05 | 3.05 | 3.01 | 3.01 | 0.2K |
| 15:25 | 3.03 | 3.03 | 3.02 | 3.02 | 0.5K |
| 15:26 | 3.05 | 3.05 | 3.05 | 3.05 | 0.2K |
| 15:28 | 3.04 | 3.05 | 3.04 | 3.05 | 2.9K |
| 15:30 | 3.10 | 3.10 | 3.08 | 3.08 | 0.4K |
| 15:31 | 3.12 | 3.17 | 3.12 | 3.17 | 0.7K |
| 15:32 | 3.22 | 3.22 | 3.17 | 3.18 | 0.9K |
| 15:33 | 3.18 | 3.23 | 3.18 | 3.21 | 3.6K |
| 15:34 | 3.30 | 3.30 | 3.21 | 3.21 | 5.5K |
| 15:35 | 3.27 | 3.27 | 3.25 | 3.25 | 0.5K |
| 15:36 | 3.27 | 3.27 | 3.27 | 3.27 | 1.7K |
| 15:37 | 3.35 | 3.35 | 3.26 | 3.26 | 5.8K |
| 15:39 | 3.20 | 3.20 | 3.19 | 3.19 | 2.2K |
| 15:40 | 3.22 | 3.22 | 3.22 | 3.22 | 1.6K |
| 15:41 | 3.25 | 3.25 | 3.21 | 3.23 | 3.3K |
| 15:42 | 3.23 | 3.24 | 3.23 | 3.24 | 0.2K |
| 15:43 | 3.24 | 3.25 | 3.23 | 3.24 | 4.6K |
| 15:44 | 3.25 | 3.30 | 3.25 | 3.30 | 1.7K |
| 15:45 | 3.33 | 3.33 | 3.33 | 3.33 | 0.1K |
| 15:46 | 3.29 | 3.29 | 3.27 | 3.27 | 0.2K |
| 15:47 | 3.31 | 3.34 | 3.27 | 3.27 | 0.8K |
| 15:48 | 3.26 | 3.26 | 3.22 | 3.22 | 1.9K |
| 15:49 | 3.22 | 3.23 | 3.21 | 3.21 | 1.3K |
| 15:50 | 3.21 | 3.21 | 3.21 | 3.21 | 1.2K |
| 15:51 | 3.13 | 3.21 | 3.13 | 3.15 | 1.8K |
| 15:52 | 3.12 | 3.13 | 3.08 | 3.13 | 3.3K |
| 15:53 | 3.13 | 3.13 | 3.13 | 3.13 | 0.6K |
| 15:56 | 3.18 | 3.18 | 3.18 | 3.18 | 0.1K |
| 15:57 | 3.20 | 3.20 | 3.20 | 3.20 | 0.3K |
| 15:58 | 3.10 | 3.13 | 3.05 | 3.06 | 6.7K |
| 15:59 | 3.06 | 3.16 | 3.05 | 3.11 | 19.5K |