4.16
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 4.03 | 4.03 | 4.00 | 4.00 | 26.8K |
| 09:31 | 4.02 | 4.02 | 4.02 | 4.02 | 3.6K |
| 09:33 | 4.00 | 4.00 | 3.97 | 3.97 | 7.0K |
| 09:34 | 3.95 | 3.95 | 3.95 | 3.95 | 1.7K |
| 09:35 | 3.94 | 3.94 | 3.94 | 3.94 | 3.1K |
| 09:36 | 3.93 | 3.95 | 3.93 | 3.95 | 2.1K |
| 09:37 | 3.97 | 3.97 | 3.94 | 3.94 | 1.6K |
| 09:38 | 3.97 | 3.97 | 3.97 | 3.97 | 2.8K |
| 09:39 | 3.98 | 3.98 | 3.98 | 3.98 | 0.7K |
| 09:42 | 3.97 | 3.97 | 3.96 | 3.96 | 7.2K |
| 09:43 | 3.95 | 3.95 | 3.94 | 3.94 | 7.9K |
| 09:44 | 3.95 | 4.00 | 3.95 | 4.00 | 51.6K |
| 09:45 | 3.99 | 3.99 | 3.99 | 3.99 | 0.1K |
| 09:46 | 4.00 | 4.03 | 4.00 | 4.00 | 33.6K |
| 09:47 | 3.99 | 3.99 | 3.99 | 3.99 | 0.8K |
| 09:48 | 3.99 | 3.99 | 3.99 | 3.99 | 0.3K |
| 09:49 | 3.99 | 4.00 | 3.99 | 4.00 | 4.0K |
| 09:50 | 4.00 | 4.00 | 4.00 | 4.00 | 4.9K |
| 09:51 | 4.00 | 4.02 | 4.00 | 4.02 | 29.3K |
| 09:52 | 4.02 | 4.02 | 4.00 | 4.00 | 3.3K |
| 09:55 | 4.02 | 4.02 | 4.00 | 4.00 | 3.0K |
| 09:56 | 4.01 | 4.02 | 4.01 | 4.01 | 2.3K |
| 09:57 | 4.00 | 4.01 | 4.00 | 4.00 | 8.6K |
| 09:58 | 4.00 | 4.00 | 3.99 | 3.99 | 3.9K |
| 09:59 | 4.00 | 4.00 | 4.00 | 4.00 | 3.0K |
| 10:00 | 4.01 | 4.01 | 4.01 | 4.01 | 10.0K |
| 10:01 | 4.01 | 4.01 | 4.01 | 4.01 | 1.0K |
| 10:02 | 4.01 | 4.01 | 4.00 | 4.00 | 1.4K |
| 10:03 | 3.99 | 3.99 | 3.99 | 3.99 | 2.0K |
| 10:04 | 3.99 | 3.99 | 3.99 | 3.99 | 1.2K |
| 10:06 | 3.98 | 3.98 | 3.98 | 3.98 | 1.2K |
| 10:08 | 3.99 | 3.99 | 3.98 | 3.98 | 4.0K |
| 10:09 | 3.97 | 3.98 | 3.97 | 3.98 | 3.2K |
| 10:10 | 3.98 | 3.98 | 3.97 | 3.97 | 1.6K |
| 10:11 | 3.98 | 3.98 | 3.97 | 3.97 | 19.0K |
| 10:12 | 3.98 | 3.98 | 3.97 | 3.97 | 2.3K |
| 10:13 | 3.96 | 3.96 | 3.96 | 3.96 | 1.0K |
| 10:14 | 3.95 | 3.95 | 3.95 | 3.95 | 1.1K |
| 10:16 | 3.96 | 3.96 | 3.96 | 3.96 | 0.8K |
| 10:17 | 3.97 | 3.98 | 3.97 | 3.98 | 4.6K |
| 10:18 | 3.97 | 3.97 | 3.97 | 3.97 | 0.7K |
| 10:20 | 3.97 | 3.97 | 3.97 | 3.97 | 0.9K |
| 10:21 | 3.96 | 3.96 | 3.96 | 3.96 | 1.6K |
| 10:23 | 3.95 | 3.95 | 3.95 | 3.95 | 1.2K |
| 10:24 | 3.94 | 3.94 | 3.94 | 3.94 | 0.1K |
| 10:25 | 3.95 | 3.95 | 3.95 | 3.95 | 1.2K |
| 10:27 | 3.95 | 3.95 | 3.95 | 3.95 | 7.0K |
| 10:30 | 3.96 | 3.96 | 3.96 | 3.96 | 0.9K |
| 10:31 | 3.96 | 3.96 | 3.96 | 3.96 | 17.5K |
| 10:33 | 3.96 | 3.96 | 3.96 | 3.96 | 0.4K |
| 10:34 | 3.96 | 3.96 | 3.95 | 3.95 | 5.9K |
| 10:35 | 3.95 | 3.95 | 3.95 | 3.95 | 0.2K |
| 10:37 | 3.95 | 3.95 | 3.95 | 3.95 | 9.0K |
| 10:39 | 3.95 | 3.95 | 3.95 | 3.95 | 1.9K |
| 10:40 | 3.95 | 3.95 | 3.94 | 3.94 | 2.3K |
| 10:42 | 3.94 | 3.94 | 3.94 | 3.94 | 0.2K |
| 10:43 | 3.94 | 3.94 | 3.94 | 3.94 | 4.7K |
| 10:44 | 3.93 | 3.93 | 3.93 | 3.93 | 2.8K |
| 10:45 | 3.92 | 3.92 | 3.92 | 3.92 | 0.5K |
| 10:46 | 3.93 | 3.94 | 3.93 | 3.94 | 2.7K |
| 10:48 | 3.94 | 3.94 | 3.94 | 3.94 | 1.1K |
| 10:50 | 3.94 | 3.94 | 3.94 | 3.94 | 0.6K |
| 10:53 | 3.94 | 3.94 | 3.92 | 3.92 | 12.5K |
| 10:54 | 3.93 | 3.93 | 3.93 | 3.93 | 0.3K |
| 10:56 | 3.93 | 3.93 | 3.92 | 3.92 | 0.3K |
| 10:57 | 3.93 | 3.93 | 3.93 | 3.93 | 0.1K |
| 10:58 | 3.93 | 3.93 | 3.92 | 3.92 | 3.7K |
| 10:59 | 3.92 | 3.92 | 3.92 | 3.92 | 0.8K |
| 11:00 | 3.92 | 3.92 | 3.92 | 3.92 | 19.6K |
| 11:01 | 3.92 | 3.92 | 3.92 | 3.92 | 42.7K |
| 11:02 | 3.92 | 3.92 | 3.92 | 3.92 | 0.4K |
| 11:03 | 3.92 | 3.92 | 3.92 | 3.92 | 0.5K |
| 11:04 | 3.92 | 3.92 | 3.92 | 3.92 | 4.1K |
| 11:05 | 3.93 | 3.93 | 3.93 | 3.93 | 0.2K |
| 11:07 | 3.92 | 3.92 | 3.91 | 3.91 | 40.0K |
| 11:08 | 3.91 | 3.91 | 3.91 | 3.91 | 25.3K |
| 11:09 | 3.92 | 3.92 | 3.91 | 3.91 | 6.6K |
| 11:10 | 3.92 | 3.92 | 3.92 | 3.92 | 2.6K |
| 11:11 | 3.93 | 3.93 | 3.93 | 3.93 | 0.2K |
| 11:12 | 3.93 | 3.94 | 3.93 | 3.94 | 6.9K |
| 11:15 | 3.94 | 3.94 | 3.94 | 3.94 | 4.1K |
| 11:16 | 3.93 | 3.93 | 3.93 | 3.93 | 5.0K |
| 11:17 | 3.93 | 3.93 | 3.93 | 3.93 | 0.1K |
| 11:18 | 3.93 | 3.93 | 3.93 | 3.93 | 1.1K |
| 11:20 | 3.94 | 3.94 | 3.94 | 3.94 | 0.8K |
| 11:21 | 3.95 | 3.95 | 3.95 | 3.95 | 0.6K |
| 11:22 | 3.95 | 3.95 | 3.95 | 3.95 | 1.4K |
| 11:23 | 3.95 | 3.95 | 3.95 | 3.95 | 0.5K |
| 11:25 | 3.95 | 3.95 | 3.95 | 3.95 | 0.8K |
| 11:28 | 3.93 | 3.93 | 3.93 | 3.93 | 0.5K |
| 11:31 | 3.94 | 3.94 | 3.94 | 3.94 | 1.2K |
| 11:34 | 3.94 | 3.94 | 3.93 | 3.93 | 0.9K |
| 11:36 | 3.93 | 3.93 | 3.93 | 3.93 | 0.8K |
| 11:37 | 3.92 | 3.92 | 3.91 | 3.91 | 0.3K |
| 11:38 | 3.92 | 3.92 | 3.92 | 3.92 | 2.4K |
| 11:41 | 3.93 | 3.93 | 3.93 | 3.93 | 1.8K |
| 11:43 | 3.93 | 3.93 | 3.93 | 3.93 | 4.3K |
| 11:45 | 3.94 | 3.94 | 3.94 | 3.94 | 0.1K |
| 11:47 | 3.94 | 3.94 | 3.94 | 3.94 | 5.1K |
| 11:48 | 3.95 | 3.95 | 3.95 | 3.95 | 0.5K |
| 11:49 | 3.95 | 3.95 | 3.95 | 3.95 | 1.8K |
| 11:50 | 3.96 | 3.96 | 3.95 | 3.95 | 0.8K |
| 11:51 | 3.96 | 3.96 | 3.96 | 3.96 | 0.5K |
| 11:52 | 3.96 | 3.96 | 3.95 | 3.95 | 22.1K |
| 11:53 | 3.97 | 3.97 | 3.97 | 3.97 | 4.2K |
| 11:54 | 3.97 | 3.97 | 3.96 | 3.96 | 5.7K |
| 11:55 | 3.96 | 3.97 | 3.95 | 3.95 | 10.7K |
| 11:56 | 3.95 | 3.95 | 3.95 | 3.95 | 3.0K |
| 11:57 | 3.95 | 3.95 | 3.94 | 3.94 | 5.2K |
| 11:58 | 3.95 | 3.95 | 3.95 | 3.95 | 1.9K |
| 11:59 | 3.95 | 3.95 | 3.94 | 3.95 | 4.8K |
| 12:00 | 3.94 | 3.94 | 3.94 | 3.94 | 6.1K |
| 12:02 | 3.94 | 3.94 | 3.94 | 3.94 | 0.3K |
| 12:04 | 3.94 | 3.94 | 3.94 | 3.94 | 0.3K |
| 12:06 | 3.94 | 3.94 | 3.94 | 3.94 | 0.7K |
| 12:07 | 3.93 | 3.93 | 3.93 | 3.93 | 0.3K |
| 12:08 | 3.94 | 3.94 | 3.94 | 3.94 | 0.1K |
| 12:09 | 3.94 | 3.94 | 3.94 | 3.94 | 0.1K |
| 12:11 | 3.94 | 3.94 | 3.94 | 3.94 | 0.1K |
| 12:12 | 3.94 | 3.94 | 3.94 | 3.94 | 1.0K |
| 12:14 | 3.94 | 3.94 | 3.94 | 3.94 | 0.3K |
| 12:16 | 3.94 | 3.94 | 3.93 | 3.93 | 2.4K |
| 12:17 | 3.93 | 3.93 | 3.93 | 3.93 | 0.2K |
| 12:19 | 3.93 | 3.93 | 3.93 | 3.93 | 0.1K |
| 12:20 | 3.93 | 3.93 | 3.93 | 3.93 | 0.2K |
| 12:22 | 3.93 | 3.93 | 3.93 | 3.93 | 0.1K |
| 12:23 | 3.93 | 3.93 | 3.93 | 3.93 | 0.1K |
| 12:24 | 3.93 | 3.93 | 3.93 | 3.93 | 0.1K |
| 12:25 | 3.93 | 3.93 | 3.93 | 3.93 | 2.8K |
| 12:27 | 3.93 | 3.93 | 3.93 | 3.93 | 0.1K |
| 12:28 | 3.93 | 3.93 | 3.93 | 3.93 | 0.1K |
| 12:30 | 3.93 | 3.93 | 3.93 | 3.93 | 0.1K |
| 12:31 | 3.94 | 3.94 | 3.94 | 3.94 | 0.1K |
| 12:33 | 3.93 | 3.93 | 3.93 | 3.93 | 0.2K |
| 12:34 | 3.93 | 3.93 | 3.93 | 3.93 | 1.1K |
| 12:38 | 3.93 | 3.93 | 3.92 | 3.92 | 5.0K |
| 12:43 | 3.93 | 3.93 | 3.93 | 3.93 | 2.8K |
| 12:46 | 3.92 | 3.92 | 3.92 | 3.92 | 2.1K |
| 12:47 | 3.92 | 3.92 | 3.92 | 3.92 | 2.6K |
| 12:49 | 3.92 | 3.92 | 3.92 | 3.92 | 0.4K |
| 12:52 | 3.92 | 3.92 | 3.92 | 3.92 | 8.0K |
| 12:53 | 3.92 | 3.92 | 3.92 | 3.92 | 0.5K |
| 12:55 | 3.92 | 3.92 | 3.92 | 3.92 | 7.3K |
| 12:56 | 3.93 | 3.93 | 3.93 | 3.93 | 0.6K |
| 13:02 | 3.93 | 3.93 | 3.93 | 3.93 | 0.9K |
| 13:03 | 3.92 | 3.92 | 3.92 | 3.92 | 0.3K |
| 13:04 | 3.92 | 3.92 | 3.92 | 3.92 | 4.2K |
| 13:06 | 3.91 | 3.91 | 3.91 | 3.91 | 0.1K |
| 13:08 | 3.91 | 3.91 | 3.91 | 3.91 | 10.4K |
| 13:11 | 3.91 | 3.91 | 3.91 | 3.91 | 15.1K |
| 13:12 | 3.92 | 3.92 | 3.91 | 3.91 | 8.8K |
| 13:13 | 3.91 | 3.91 | 3.91 | 3.91 | 3.7K |
| 13:14 | 3.91 | 3.91 | 3.91 | 3.91 | 0.1K |
| 13:15 | 3.91 | 3.91 | 3.91 | 3.91 | 11.1K |
| 13:16 | 3.91 | 3.91 | 3.91 | 3.91 | 5.1K |
| 13:18 | 3.91 | 3.91 | 3.90 | 3.90 | 2.8K |
| 13:19 | 3.91 | 3.91 | 3.91 | 3.91 | 0.2K |
| 13:20 | 3.90 | 3.90 | 3.90 | 3.90 | 0.7K |
| 13:22 | 3.90 | 3.90 | 3.90 | 3.90 | 13.7K |
| 13:23 | 3.90 | 3.91 | 3.90 | 3.90 | 1.1K |
| 13:27 | 3.90 | 3.90 | 3.90 | 3.90 | 5.1K |
| 13:28 | 3.90 | 3.90 | 3.90 | 3.90 | 0.2K |
| 13:30 | 3.91 | 3.91 | 3.91 | 3.91 | 0.4K |
| 13:31 | 3.90 | 3.91 | 3.90 | 3.91 | 5.6K |
| 13:32 | 3.90 | 3.91 | 3.90 | 3.91 | 0.2K |
| 13:33 | 3.90 | 3.90 | 3.90 | 3.90 | 1.5K |
| 13:36 | 3.90 | 3.90 | 3.90 | 3.90 | 2.7K |
| 13:47 | 3.90 | 3.90 | 3.90 | 3.90 | 1.0K |
| 13:51 | 3.90 | 3.90 | 3.90 | 3.90 | 1.0K |
| 13:52 | 3.90 | 3.90 | 3.90 | 3.90 | 0.2K |
| 13:54 | 3.90 | 3.90 | 3.90 | 3.90 | 0.4K |
| 13:55 | 3.91 | 3.91 | 3.91 | 3.91 | 0.1K |
| 13:57 | 3.90 | 3.90 | 3.90 | 3.90 | 0.6K |
| 13:58 | 3.90 | 3.90 | 3.90 | 3.90 | 0.9K |
| 13:59 | 3.90 | 3.90 | 3.90 | 3.90 | 1.9K |
| 14:02 | 3.91 | 3.91 | 3.90 | 3.91 | 32.6K |
| 14:03 | 3.91 | 3.91 | 3.91 | 3.91 | 0.6K |
| 14:04 | 3.91 | 3.91 | 3.91 | 3.91 | 1.3K |
| 14:08 | 3.91 | 3.91 | 3.91 | 3.91 | 13.3K |
| 14:09 | 3.91 | 3.92 | 3.91 | 3.92 | 13.5K |
| 14:10 | 3.92 | 3.92 | 3.91 | 3.91 | 18.0K |
| 14:11 | 3.92 | 3.92 | 3.92 | 3.92 | 15.3K |
| 14:12 | 3.93 | 3.93 | 3.93 | 3.93 | 0.9K |
| 14:13 | 3.94 | 3.94 | 3.93 | 3.94 | 34.9K |
| 14:14 | 3.94 | 3.94 | 3.93 | 3.94 | 9.3K |
| 14:21 | 3.93 | 3.93 | 3.93 | 3.93 | 0.3K |
| 14:23 | 3.93 | 3.93 | 3.93 | 3.93 | 0.1K |
| 14:24 | 3.93 | 3.93 | 3.93 | 3.93 | 0.3K |
| 14:25 | 3.93 | 3.93 | 3.93 | 3.93 | 0.4K |
| 14:27 | 3.93 | 3.93 | 3.93 | 3.93 | 0.1K |
| 14:28 | 3.94 | 3.94 | 3.93 | 3.93 | 0.3K |
| 14:29 | 3.93 | 3.93 | 3.93 | 3.93 | 0.1K |
| 14:30 | 3.93 | 3.93 | 3.93 | 3.93 | 0.4K |
| 14:31 | 3.93 | 3.93 | 3.93 | 3.93 | 0.9K |
| 14:33 | 3.94 | 3.94 | 3.93 | 3.93 | 0.5K |
| 14:34 | 3.94 | 3.94 | 3.94 | 3.94 | 0.3K |
| 14:36 | 3.93 | 3.93 | 3.93 | 3.93 | 0.4K |
| 14:37 | 3.93 | 3.93 | 3.93 | 3.93 | 2.8K |
| 14:38 | 3.95 | 3.95 | 3.95 | 3.95 | 7.6K |
| 14:39 | 3.95 | 3.96 | 3.95 | 3.96 | 5.9K |
| 14:40 | 3.96 | 3.96 | 3.95 | 3.95 | 7.8K |
| 14:41 | 3.96 | 3.96 | 3.96 | 3.96 | 12.5K |
| 14:42 | 3.96 | 3.96 | 3.95 | 3.95 | 2.7K |
| 14:43 | 3.94 | 3.94 | 3.94 | 3.94 | 0.3K |
| 14:45 | 3.94 | 3.95 | 3.94 | 3.95 | 1.7K |
| 14:46 | 3.94 | 3.95 | 3.94 | 3.95 | 0.2K |
| 14:47 | 3.94 | 3.94 | 3.94 | 3.94 | 0.1K |
| 14:48 | 3.95 | 3.95 | 3.95 | 3.95 | 0.2K |
| 14:49 | 3.94 | 3.95 | 3.94 | 3.94 | 5.2K |
| 14:50 | 3.95 | 3.95 | 3.95 | 3.95 | 1.1K |
| 14:51 | 3.94 | 3.94 | 3.94 | 3.94 | 0.1K |
| 14:52 | 3.95 | 3.95 | 3.95 | 3.95 | 5.5K |
| 14:53 | 3.95 | 3.95 | 3.95 | 3.95 | 3.8K |
| 14:54 | 3.95 | 3.95 | 3.95 | 3.95 | 1.6K |
| 14:57 | 3.95 | 3.95 | 3.95 | 3.95 | 0.9K |
| 15:03 | 3.94 | 3.94 | 3.94 | 3.94 | 0.8K |
| 15:06 | 3.94 | 3.94 | 3.94 | 3.94 | 4.6K |
| 15:07 | 3.94 | 3.94 | 3.94 | 3.94 | 0.2K |
| 15:08 | 3.94 | 3.94 | 3.94 | 3.94 | 0.6K |
| 15:09 | 3.94 | 3.94 | 3.94 | 3.94 | 0.5K |
| 15:10 | 3.94 | 3.94 | 3.94 | 3.94 | 0.8K |
| 15:11 | 3.94 | 3.94 | 3.94 | 3.94 | 0.2K |
| 15:12 | 3.94 | 3.95 | 3.94 | 3.95 | 7.2K |
| 15:13 | 3.95 | 3.95 | 3.95 | 3.95 | 3.6K |
| 15:14 | 3.95 | 3.95 | 3.94 | 3.95 | 12.6K |
| 15:16 | 3.94 | 3.94 | 3.94 | 3.94 | 2.5K |
| 15:17 | 3.94 | 3.94 | 3.94 | 3.94 | 2.4K |
| 15:18 | 3.94 | 3.94 | 3.94 | 3.94 | 2.8K |
| 15:19 | 3.94 | 3.94 | 3.94 | 3.94 | 0.4K |
| 15:20 | 3.94 | 3.94 | 3.94 | 3.94 | 11.2K |
| 15:21 | 3.95 | 3.95 | 3.95 | 3.95 | 0.6K |
| 15:22 | 3.94 | 3.94 | 3.94 | 3.94 | 4.2K |
| 15:23 | 3.94 | 3.94 | 3.94 | 3.94 | 5.6K |
| 15:26 | 3.94 | 3.94 | 3.94 | 3.94 | 2.0K |
| 15:27 | 3.93 | 3.93 | 3.93 | 3.93 | 0.2K |
| 15:30 | 3.93 | 3.94 | 3.93 | 3.93 | 3.6K |
| 15:32 | 3.94 | 3.94 | 3.93 | 3.93 | 1.9K |
| 15:33 | 3.93 | 3.93 | 3.93 | 3.93 | 1.7K |
| 15:34 | 3.92 | 3.92 | 3.92 | 3.92 | 1.5K |
| 15:35 | 3.92 | 3.92 | 3.92 | 3.92 | 1.7K |
| 15:36 | 3.92 | 3.92 | 3.92 | 3.92 | 2.3K |
| 15:37 | 3.92 | 3.92 | 3.92 | 3.92 | 3.7K |
| 15:38 | 3.91 | 3.91 | 3.91 | 3.91 | 7.2K |
| 15:39 | 3.91 | 3.92 | 3.91 | 3.92 | 2.3K |
| 15:40 | 3.91 | 3.92 | 3.91 | 3.92 | 1.6K |
| 15:41 | 3.91 | 3.91 | 3.91 | 3.91 | 0.1K |
| 15:42 | 3.92 | 3.92 | 3.91 | 3.92 | 4.7K |
| 15:43 | 3.91 | 3.92 | 3.91 | 3.91 | 2.5K |
| 15:44 | 3.92 | 3.92 | 3.91 | 3.91 | 2.6K |
| 15:45 | 3.91 | 3.91 | 3.91 | 3.91 | 2.8K |
| 15:47 | 3.91 | 3.92 | 3.91 | 3.92 | 13.3K |
| 15:48 | 3.92 | 3.92 | 3.91 | 3.91 | 2.1K |
| 15:49 | 3.92 | 3.92 | 3.91 | 3.91 | 4.0K |
| 15:50 | 3.90 | 3.91 | 3.90 | 3.91 | 1.4K |
| 15:51 | 3.90 | 3.90 | 3.90 | 3.90 | 4.1K |
| 15:52 | 3.90 | 3.91 | 3.90 | 3.91 | 10.6K |
| 15:53 | 3.91 | 3.91 | 3.90 | 3.90 | 2.6K |
| 15:54 | 3.91 | 3.91 | 3.90 | 3.90 | 5.0K |
| 15:55 | 3.90 | 3.91 | 3.90 | 3.91 | 20.1K |
| 15:56 | 3.92 | 3.92 | 3.92 | 3.92 | 1.5K |
| 15:57 | 3.92 | 3.93 | 3.92 | 3.93 | 8.5K |
| 15:58 | 3.93 | 3.95 | 3.93 | 3.95 | 5.4K |
| 15:59 | 3.93 | 3.93 | 3.90 | 3.90 | 46.5K |