7.12
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 4.99 | 5.07 | 4.88 | 4.95 | 8,554.4K |
| 09:35 | 4.95 | 5.10 | 4.95 | 5.03 | 5,144.0K |
| 09:40 | 5.03 | 5.04 | 4.97 | 4.98 | 3,394.0K |
| 09:45 | 4.98 | 5.00 | 4.91 | 4.99 | 3,243.4K |
| 09:50 | 4.99 | 5.01 | 4.91 | 4.95 | 2,827.0K |
| 09:55 | 4.94 | 4.97 | 4.91 | 4.93 | 1,775.2K |
| 10:00 | 4.94 | 5.00 | 4.93 | 4.93 | 1,596.9K |
| 10:05 | 4.93 | 4.97 | 4.92 | 4.97 | 1,239.9K |
| 10:10 | 4.97 | 5.05 | 4.97 | 5.03 | 3,484.0K |
| 10:15 | 5.03 | 5.03 | 4.99 | 5.01 | 1,510.3K |
| 10:20 | 5.02 | 5.04 | 5.01 | 5.01 | 970.1K |
| 10:25 | 5.01 | 5.15 | 5.00 | 5.15 | 5,654.4K |
| 10:30 | 5.15 | 5.15 | 5.09 | 5.12 | 5,096.3K |
| 10:35 | 5.11 | 5.14 | 5.10 | 5.10 | 2,263.8K |
| 10:40 | 5.11 | 5.11 | 5.07 | 5.07 | 1,343.3K |
| 10:45 | 5.06 | 5.14 | 5.06 | 5.12 | 2,006.9K |
| 10:50 | 5.11 | 5.14 | 5.10 | 5.12 | 1,301.5K |
| 10:55 | 5.12 | 5.25 | 5.11 | 5.23 | 7,581.5K |
| 11:00 | 5.23 | 5.28 | 5.21 | 5.21 | 4,860.1K |
| 11:05 | 5.21 | 5.23 | 5.18 | 5.18 | 1,758.7K |
| 11:10 | 5.19 | 5.22 | 5.19 | 5.19 | 1,094.6K |
| 11:15 | 5.19 | 5.23 | 5.19 | 5.22 | 1,028.5K |
| 11:20 | 5.22 | 5.22 | 5.19 | 5.21 | 629.0K |
| 11:25 | 5.20 | 5.21 | 5.19 | 5.20 | 597.2K |
| 11:30 | 5.19 | 5.19 | 5.19 | 5.19 | 10.9K |
| 13:00 | 5.20 | 5.22 | 5.16 | 5.17 | 1,511.7K |
| 13:05 | 5.17 | 5.17 | 5.14 | 5.15 | 1,412.8K |
| 13:10 | 5.15 | 5.16 | 5.11 | 5.14 | 1,158.3K |
| 13:15 | 5.14 | 5.16 | 5.12 | 5.12 | 1,042.3K |
| 13:20 | 5.12 | 5.16 | 5.12 | 5.15 | 962.9K |
| 13:25 | 5.16 | 5.16 | 5.12 | 5.12 | 705.2K |
| 13:30 | 5.12 | 5.13 | 5.10 | 5.11 | 1,570.1K |
| 13:35 | 5.11 | 5.14 | 5.08 | 5.13 | 1,567.0K |
| 13:40 | 5.13 | 5.15 | 5.10 | 5.11 | 831.4K |
| 13:45 | 5.10 | 5.11 | 5.06 | 5.06 | 2,004.8K |
| 13:50 | 5.07 | 5.07 | 5.04 | 5.04 | 1,927.8K |
| 13:55 | 5.04 | 5.09 | 5.02 | 5.06 | 1,513.5K |
| 14:00 | 5.06 | 5.12 | 5.05 | 5.11 | 930.5K |
| 14:05 | 5.10 | 5.11 | 5.07 | 5.07 | 512.6K |
| 14:10 | 5.08 | 5.09 | 5.07 | 5.09 | 806.4K |
| 14:15 | 5.09 | 5.09 | 5.06 | 5.06 | 877.3K |
| 14:20 | 5.06 | 5.07 | 5.05 | 5.06 | 1,151.1K |
| 14:25 | 5.07 | 5.07 | 5.06 | 5.07 | 818.0K |
| 14:30 | 5.06 | 5.07 | 5.05 | 5.06 | 1,535.8K |
| 14:35 | 5.05 | 5.08 | 5.05 | 5.08 | 1,320.9K |
| 14:40 | 5.08 | 5.12 | 5.07 | 5.09 | 1,668.9K |
| 14:45 | 5.09 | 5.13 | 5.09 | 5.13 | 1,853.4K |
| 14:50 | 5.13 | 5.13 | 5.12 | 5.13 | 3,073.7K |
| 14:55 | 5.13 | 5.14 | 5.12 | 5.14 | 2,097.6K |
| 15:40 | 5.14 | 5.14 | 5.14 | 5.14 | 0.0K |