4.52
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 4.38 | 4.51 | 4.03 | 4.26 | 173,736.7K |
| 09:35 | 4.25 | 4.30 | 4.18 | 4.20 | 30,197.9K |
| 09:40 | 4.21 | 4.26 | 4.13 | 4.20 | 22,067.6K |
| 09:45 | 4.18 | 4.21 | 4.10 | 4.17 | 20,710.9K |
| 09:50 | 4.16 | 4.18 | 4.13 | 4.18 | 10,397.7K |
| 09:55 | 4.18 | 4.26 | 4.12 | 4.14 | 13,507.9K |
| 10:00 | 4.13 | 4.17 | 4.03 | 4.07 | 15,419.3K |
| 10:05 | 4.08 | 4.11 | 3.91 | 3.98 | 17,916.3K |
| 10:10 | 4.02 | 4.13 | 3.98 | 4.12 | 9,233.6K |
| 10:15 | 4.12 | 4.12 | 4.01 | 4.01 | 4,409.6K |
| 10:20 | 4.01 | 4.04 | 4.00 | 4.00 | 4,580.1K |
| 10:25 | 4.01 | 4.30 | 4.00 | 4.17 | 16,225.5K |
| 10:30 | 4.15 | 4.25 | 4.15 | 4.19 | 9,674.2K |
| 10:35 | 4.19 | 4.19 | 4.09 | 4.10 | 3,671.3K |
| 10:40 | 4.10 | 4.18 | 4.10 | 4.12 | 3,184.6K |
| 10:45 | 4.12 | 4.14 | 4.11 | 4.13 | 2,115.0K |
| 10:50 | 4.13 | 4.13 | 4.11 | 4.12 | 1,930.6K |
| 10:55 | 4.12 | 4.13 | 4.09 | 4.09 | 2,207.1K |
| 11:00 | 4.10 | 4.18 | 4.06 | 4.16 | 4,030.3K |
| 11:05 | 4.17 | 4.20 | 4.10 | 4.15 | 3,169.9K |
| 11:10 | 4.16 | 4.19 | 4.15 | 4.18 | 2,582.9K |
| 11:15 | 4.19 | 4.33 | 4.19 | 4.21 | 8,417.8K |
| 11:20 | 4.21 | 4.22 | 4.18 | 4.18 | 1,460.4K |
| 11:25 | 4.18 | 4.19 | 4.16 | 4.16 | 1,620.3K |
| 11:30 | 4.16 | 4.16 | 4.16 | 4.16 | 8.1K |
| 13:00 | 4.15 | 4.17 | 4.07 | 4.11 | 4,009.3K |
| 13:05 | 4.11 | 4.15 | 4.09 | 4.10 | 1,827.6K |
| 13:10 | 4.10 | 4.12 | 4.01 | 4.07 | 4,784.8K |
| 13:15 | 4.07 | 4.08 | 4.03 | 4.05 | 1,398.0K |
| 13:20 | 4.06 | 4.10 | 4.00 | 4.08 | 2,275.8K |
| 13:25 | 4.07 | 4.07 | 4.04 | 4.07 | 1,409.1K |
| 13:30 | 4.07 | 4.07 | 4.04 | 4.06 | 1,053.6K |
| 13:35 | 4.06 | 4.06 | 3.98 | 4.02 | 3,460.8K |
| 13:40 | 4.02 | 4.07 | 4.01 | 4.05 | 984.5K |
| 13:45 | 4.05 | 4.07 | 4.01 | 4.06 | 1,048.5K |
| 13:50 | 4.06 | 4.24 | 4.05 | 4.17 | 4,241.4K |
| 13:55 | 4.16 | 4.16 | 4.11 | 4.11 | 1,990.0K |
| 14:00 | 4.12 | 4.13 | 4.10 | 4.10 | 1,357.9K |
| 14:05 | 4.10 | 4.11 | 4.06 | 4.07 | 1,190.3K |
| 14:10 | 4.07 | 4.07 | 4.04 | 4.05 | 1,347.6K |
| 14:15 | 4.05 | 4.06 | 4.00 | 4.02 | 2,417.0K |
| 14:20 | 4.02 | 4.06 | 4.02 | 4.06 | 1,309.9K |
| 14:25 | 4.05 | 4.06 | 3.97 | 4.01 | 5,248.2K |
| 14:30 | 4.01 | 4.01 | 3.91 | 3.93 | 5,976.5K |
| 14:35 | 3.92 | 3.99 | 3.92 | 3.94 | 4,911.5K |
| 14:40 | 3.95 | 3.96 | 3.91 | 3.92 | 5,347.8K |
| 14:45 | 3.92 | 4.00 | 3.92 | 3.95 | 4,660.8K |
| 14:50 | 3.95 | 3.97 | 3.80 | 3.90 | 14,984.0K |
| 14:55 | 3.90 | 3.90 | 3.86 | 3.90 | 8,299.7K |
| 15:40 | 3.86 | 3.86 | 3.86 | 3.86 | 0.0K |