8.24
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5.66 | 5.66 | 5.64 | 5.64 | 2.2K |
| 09:31 | 5.64 | 5.64 | 5.64 | 5.64 | 0.2K |
| 09:32 | 5.65 | 5.68 | 5.65 | 5.68 | 1.7K |
| 09:33 | 5.68 | 5.68 | 5.68 | 5.68 | 0.4K |
| 09:34 | 5.66 | 5.69 | 5.66 | 5.69 | 0.5K |
| 09:35 | 5.68 | 5.68 | 5.66 | 5.65 | 0.6K |
| 09:37 | 5.67 | 5.67 | 5.67 | 5.67 | 0.8K |
| 09:39 | 5.69 | 5.69 | 5.69 | 5.69 | 1.6K |
| 09:40 | 5.70 | 5.70 | 5.70 | 5.70 | 2.0K |
| 09:41 | 5.70 | 5.71 | 5.70 | 5.71 | 5.6K |
| 09:42 | 5.75 | 5.75 | 5.75 | 5.75 | 0.5K |
| 09:44 | 5.73 | 5.73 | 5.73 | 5.73 | 0.2K |
| 09:47 | 5.74 | 5.74 | 5.74 | 5.74 | 0.5K |
| 09:49 | 5.74 | 5.75 | 5.74 | 5.75 | 0.3K |
| 09:50 | 5.74 | 5.77 | 5.74 | 5.77 | 2.9K |
| 09:51 | 5.77 | 5.77 | 5.73 | 5.73 | 3.4K |
| 09:52 | 5.72 | 5.72 | 5.72 | 5.72 | 0.7K |
| 09:53 | 5.72 | 5.72 | 5.72 | 5.72 | 0.9K |
| 09:54 | 5.71 | 5.72 | 5.71 | 5.72 | 4.1K |
| 09:55 | 5.74 | 5.74 | 5.74 | 5.74 | 0.8K |
| 09:56 | 5.74 | 5.76 | 5.74 | 5.76 | 0.9K |
| 09:57 | 5.76 | 5.76 | 5.75 | 5.75 | 0.4K |
| 09:58 | 5.76 | 5.76 | 5.73 | 5.73 | 1.6K |
| 10:00 | 5.72 | 5.72 | 5.72 | 5.72 | 0.3K |
| 10:01 | 5.74 | 5.75 | 5.72 | 5.75 | 3.7K |
| 10:03 | 5.78 | 5.78 | 5.78 | 5.78 | 0.3K |
| 10:04 | 5.77 | 5.77 | 5.77 | 5.77 | 0.5K |
| 10:05 | 5.76 | 5.76 | 5.76 | 5.76 | 0.2K |
| 10:07 | 5.78 | 5.80 | 5.78 | 5.80 | 13.2K |
| 10:08 | 5.79 | 5.79 | 5.78 | 5.78 | 1.3K |
| 10:09 | 5.77 | 5.77 | 5.77 | 5.77 | 0.9K |
| 10:11 | 5.77 | 5.77 | 5.77 | 5.77 | 0.9K |
| 10:12 | 5.78 | 5.79 | 5.78 | 5.79 | 2.0K |
| 10:13 | 5.79 | 5.79 | 5.79 | 5.79 | 0.1K |
| 10:14 | 5.79 | 5.79 | 5.79 | 5.79 | 0.3K |
| 10:15 | 5.79 | 5.79 | 5.79 | 5.79 | 0.3K |
| 10:17 | 5.81 | 5.81 | 5.81 | 5.81 | 2.8K |
| 10:18 | 5.83 | 5.84 | 5.83 | 5.84 | 3.9K |
| 10:19 | 5.83 | 5.83 | 5.83 | 5.83 | 1.3K |
| 10:20 | 5.83 | 5.83 | 5.83 | 5.83 | 0.2K |
| 10:21 | 5.83 | 5.84 | 5.83 | 5.84 | 2.3K |
| 10:23 | 5.84 | 5.84 | 5.84 | 5.84 | 3.2K |
| 10:24 | 5.84 | 5.84 | 5.84 | 5.84 | 2.6K |
| 10:25 | 5.88 | 5.88 | 5.85 | 5.85 | 5.3K |
| 10:26 | 5.86 | 5.87 | 5.86 | 5.87 | 4.2K |
| 10:28 | 5.86 | 5.86 | 5.86 | 5.86 | 1.1K |
| 10:30 | 5.87 | 5.88 | 5.87 | 5.87 | 3.4K |
| 10:31 | 5.86 | 5.86 | 5.85 | 5.85 | 0.7K |
| 10:32 | 5.85 | 5.85 | 5.84 | 5.84 | 0.4K |
| 10:33 | 5.85 | 5.85 | 5.85 | 5.85 | 0.2K |
| 10:34 | 5.85 | 5.85 | 5.83 | 5.83 | 2.2K |
| 10:35 | 5.83 | 5.83 | 5.83 | 5.83 | 1.0K |
| 10:39 | 5.83 | 5.83 | 5.83 | 5.83 | 0.2K |
| 10:40 | 5.83 | 5.83 | 5.82 | 5.82 | 1.1K |
| 10:41 | 5.82 | 5.82 | 5.82 | 5.82 | 0.1K |
| 10:42 | 5.82 | 5.82 | 5.81 | 5.81 | 1.4K |
| 10:43 | 5.81 | 5.82 | 5.81 | 5.82 | 4.6K |
| 10:46 | 5.83 | 5.83 | 5.83 | 5.83 | 0.4K |
| 10:47 | 5.83 | 5.84 | 5.83 | 5.84 | 0.5K |
| 10:48 | 5.84 | 5.84 | 5.84 | 5.84 | 2.2K |
| 10:49 | 5.86 | 5.86 | 5.86 | 5.86 | 0.7K |
| 10:50 | 5.84 | 5.84 | 5.84 | 5.84 | 1.3K |
| 10:52 | 5.84 | 5.85 | 5.84 | 5.85 | 1.2K |
| 10:53 | 5.85 | 5.85 | 5.85 | 5.85 | 0.4K |
| 10:54 | 5.85 | 5.85 | 5.85 | 5.85 | 0.7K |
| 10:55 | 5.85 | 5.85 | 5.85 | 5.85 | 0.5K |
| 10:57 | 5.85 | 5.85 | 5.85 | 5.85 | 0.3K |
| 10:58 | 5.85 | 5.85 | 5.85 | 5.85 | 1.1K |
| 11:01 | 5.86 | 5.86 | 5.86 | 5.86 | 3.8K |
| 11:02 | 5.87 | 5.89 | 5.87 | 5.89 | 3.2K |
| 11:05 | 5.89 | 5.89 | 5.89 | 5.89 | 2.3K |
| 11:06 | 5.90 | 5.90 | 5.90 | 5.90 | 0.6K |
| 11:07 | 5.87 | 5.87 | 5.85 | 5.85 | 2.0K |
| 11:11 | 5.84 | 5.84 | 5.84 | 5.84 | 0.1K |
| 11:12 | 5.84 | 5.84 | 5.83 | 5.83 | 1.3K |
| 11:13 | 5.84 | 5.85 | 5.84 | 5.85 | 2.6K |
| 11:16 | 5.85 | 5.85 | 5.85 | 5.85 | 1.1K |
| 11:17 | 5.85 | 5.85 | 5.85 | 5.85 | 0.1K |
| 11:18 | 5.85 | 5.85 | 5.85 | 5.85 | 0.2K |
| 11:19 | 5.84 | 5.85 | 5.84 | 5.84 | 2.3K |
| 11:21 | 5.85 | 5.85 | 5.85 | 5.85 | 0.7K |
| 11:25 | 5.86 | 5.87 | 5.86 | 5.87 | 2.7K |
| 11:26 | 5.87 | 5.87 | 5.87 | 5.87 | 1.0K |
| 11:31 | 5.87 | 5.87 | 5.87 | 5.87 | 0.9K |
| 11:32 | 5.87 | 5.88 | 5.87 | 5.88 | 3.1K |
| 11:33 | 5.88 | 5.88 | 5.88 | 5.88 | 3.7K |
| 11:34 | 5.91 | 5.91 | 5.89 | 5.89 | 10.0K |
| 11:35 | 5.90 | 5.90 | 5.90 | 5.90 | 4.8K |
| 11:36 | 5.91 | 5.91 | 5.91 | 5.91 | 1.4K |
| 11:37 | 5.92 | 5.94 | 5.92 | 5.94 | 2.0K |
| 11:38 | 5.95 | 5.98 | 5.95 | 5.97 | 17.5K |
| 11:39 | 6.00 | 6.00 | 6.00 | 6.00 | 0.7K |
| 11:40 | 5.99 | 5.99 | 5.98 | 5.99 | 2.3K |
| 11:41 | 5.99 | 5.99 | 5.98 | 5.98 | 1.7K |
| 11:43 | 5.98 | 5.98 | 5.98 | 5.98 | 1.3K |
| 11:45 | 5.98 | 5.98 | 5.98 | 5.98 | 1.9K |
| 11:46 | 5.99 | 5.99 | 5.99 | 5.98 | 2.0K |
| 11:47 | 5.98 | 5.98 | 5.98 | 5.98 | 1.3K |
| 11:48 | 5.99 | 5.99 | 5.99 | 5.99 | 0.6K |
| 11:49 | 5.98 | 5.98 | 5.98 | 5.98 | 2.8K |
| 11:50 | 5.99 | 5.99 | 5.99 | 5.99 | 1.4K |
| 11:55 | 5.99 | 5.99 | 5.99 | 5.99 | 1.9K |
| 11:58 | 5.99 | 5.99 | 5.99 | 5.99 | 0.5K |
| 12:00 | 5.99 | 5.99 | 5.99 | 5.99 | 0.3K |
| 12:02 | 5.98 | 5.98 | 5.98 | 5.98 | 3.6K |
| 12:03 | 5.97 | 5.97 | 5.97 | 5.97 | 0.7K |
| 12:07 | 5.97 | 5.97 | 5.97 | 5.97 | 0.3K |
| 12:09 | 5.96 | 5.96 | 5.96 | 5.96 | 2.0K |
| 12:10 | 5.97 | 5.97 | 5.97 | 5.97 | 1.1K |
| 12:11 | 5.98 | 5.98 | 5.98 | 5.98 | 9.3K |
| 12:12 | 5.97 | 5.98 | 5.97 | 5.98 | 2.2K |
| 12:14 | 5.98 | 5.98 | 5.98 | 5.98 | 0.6K |
| 12:17 | 5.97 | 5.97 | 5.97 | 5.97 | 1.3K |
| 12:18 | 5.98 | 5.98 | 5.97 | 5.97 | 1.0K |
| 12:20 | 5.98 | 5.98 | 5.98 | 5.98 | 0.1K |
| 12:21 | 5.98 | 5.98 | 5.98 | 5.98 | 6.0K |
| 12:22 | 5.98 | 5.98 | 5.98 | 5.98 | 3.6K |
| 12:24 | 5.98 | 5.98 | 5.98 | 5.98 | 0.2K |
| 12:26 | 6.00 | 6.00 | 6.00 | 6.00 | 7.4K |
| 12:27 | 5.99 | 5.99 | 5.98 | 5.98 | 1.5K |
| 12:30 | 5.96 | 5.96 | 5.96 | 5.96 | 0.3K |
| 12:31 | 5.95 | 5.95 | 5.95 | 5.95 | 0.1K |
| 12:32 | 5.96 | 5.96 | 5.96 | 5.96 | 1.9K |
| 12:34 | 5.96 | 5.96 | 5.96 | 5.96 | 0.6K |
| 12:38 | 5.97 | 5.97 | 5.97 | 5.97 | 0.6K |
| 12:39 | 5.97 | 5.97 | 5.97 | 5.97 | 0.5K |
| 12:42 | 5.97 | 5.97 | 5.97 | 5.97 | 0.1K |
| 12:43 | 5.97 | 5.97 | 5.97 | 5.97 | 1.4K |
| 12:45 | 5.97 | 5.97 | 5.97 | 5.97 | 0.1K |
| 12:46 | 5.96 | 5.97 | 5.96 | 5.97 | 0.6K |
| 12:50 | 5.98 | 5.98 | 5.98 | 5.98 | 2.2K |
| 12:56 | 5.98 | 5.98 | 5.96 | 5.96 | 1.9K |
| 12:59 | 5.95 | 5.95 | 5.95 | 5.95 | 0.5K |
| 13:04 | 5.96 | 5.96 | 5.96 | 5.96 | 0.8K |
| 13:05 | 5.96 | 5.96 | 5.96 | 5.96 | 1.5K |
| 13:09 | 5.96 | 5.96 | 5.96 | 5.96 | 0.9K |
| 13:10 | 5.97 | 5.97 | 5.97 | 5.97 | 0.3K |
| 13:12 | 5.97 | 5.97 | 5.97 | 5.97 | 0.3K |
| 13:13 | 5.97 | 5.97 | 5.97 | 5.97 | 0.2K |
| 13:15 | 5.97 | 5.97 | 5.97 | 5.97 | 0.2K |
| 13:16 | 5.97 | 5.97 | 5.97 | 5.97 | 0.6K |
| 13:17 | 5.97 | 5.97 | 5.97 | 5.97 | 0.1K |
| 13:18 | 5.96 | 5.96 | 5.96 | 5.96 | 0.4K |
| 13:20 | 5.96 | 5.96 | 5.96 | 5.96 | 0.5K |
| 13:24 | 5.96 | 5.96 | 5.96 | 5.96 | 2.5K |
| 13:28 | 5.97 | 5.97 | 5.97 | 5.97 | 3.2K |
| 13:29 | 5.97 | 5.99 | 5.97 | 5.99 | 6.7K |
| 13:30 | 5.99 | 5.99 | 5.99 | 5.99 | 0.6K |
| 13:35 | 5.99 | 5.99 | 5.99 | 5.99 | 1.2K |
| 13:40 | 5.99 | 5.99 | 5.99 | 5.99 | 0.4K |
| 13:41 | 5.98 | 5.98 | 5.98 | 5.98 | 1.9K |
| 13:45 | 5.98 | 5.98 | 5.98 | 5.98 | 0.5K |
| 13:48 | 5.98 | 5.98 | 5.98 | 5.98 | 0.1K |
| 13:49 | 5.98 | 5.98 | 5.98 | 5.98 | 0.6K |
| 13:55 | 5.97 | 5.97 | 5.97 | 5.97 | 1.1K |
| 13:56 | 5.96 | 5.97 | 5.96 | 5.96 | 5.7K |
| 13:58 | 5.97 | 5.97 | 5.97 | 5.97 | 3.4K |
| 14:01 | 5.97 | 5.99 | 5.97 | 5.99 | 3.6K |
| 14:03 | 5.99 | 5.99 | 5.99 | 5.99 | 0.3K |
| 14:07 | 5.99 | 5.99 | 5.98 | 5.98 | 1.2K |
| 14:08 | 5.98 | 5.98 | 5.98 | 5.98 | 1.6K |
| 14:09 | 5.99 | 5.99 | 5.99 | 5.99 | 0.7K |
| 14:12 | 5.98 | 5.98 | 5.98 | 5.98 | 0.6K |
| 14:13 | 5.98 | 5.98 | 5.98 | 5.98 | 2.3K |
| 14:14 | 5.98 | 5.98 | 5.98 | 5.98 | 0.6K |
| 14:15 | 5.98 | 5.98 | 5.98 | 5.98 | 0.3K |
| 14:16 | 5.98 | 5.98 | 5.98 | 5.98 | 0.1K |
| 14:17 | 5.98 | 5.98 | 5.98 | 5.98 | 0.1K |
| 14:18 | 5.98 | 5.98 | 5.98 | 5.98 | 0.2K |
| 14:20 | 5.99 | 5.99 | 5.99 | 5.99 | 0.9K |
| 14:23 | 5.99 | 5.99 | 5.99 | 5.99 | 1.8K |
| 14:24 | 6.00 | 6.00 | 6.00 | 6.00 | 0.8K |
| 14:25 | 5.99 | 5.99 | 5.99 | 5.99 | 6.7K |
| 14:26 | 6.00 | 6.00 | 6.00 | 6.00 | 0.8K |
| 14:30 | 6.00 | 6.00 | 5.99 | 5.99 | 1.4K |
| 14:37 | 6.00 | 6.00 | 6.00 | 6.00 | 0.4K |
| 14:38 | 6.00 | 6.01 | 6.00 | 6.01 | 3.5K |
| 14:40 | 6.00 | 6.00 | 5.99 | 5.99 | 1.6K |
| 14:45 | 5.99 | 5.99 | 5.99 | 5.99 | 1.1K |
| 14:47 | 5.99 | 5.99 | 5.99 | 5.99 | 0.5K |
| 14:51 | 5.99 | 5.99 | 5.99 | 5.99 | 0.2K |
| 14:52 | 5.99 | 5.99 | 5.99 | 5.99 | 0.4K |
| 14:53 | 5.99 | 5.99 | 5.99 | 5.99 | 0.4K |
| 14:56 | 6.00 | 6.00 | 6.00 | 6.00 | 6.1K |
| 14:57 | 6.00 | 6.00 | 6.00 | 6.00 | 0.9K |
| 14:58 | 5.99 | 5.99 | 5.99 | 5.99 | 2.9K |
| 15:01 | 5.99 | 6.01 | 5.99 | 6.01 | 9.0K |
| 15:02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.1K |
| 15:03 | 6.02 | 6.02 | 6.02 | 6.02 | 0.4K |
| 15:04 | 6.01 | 6.01 | 6.01 | 6.01 | 0.5K |
| 15:07 | 6.02 | 6.02 | 6.02 | 6.02 | 0.5K |
| 15:09 | 6.01 | 6.01 | 6.00 | 6.00 | 0.7K |
| 15:10 | 6.00 | 6.00 | 6.00 | 6.00 | 0.6K |
| 15:12 | 6.02 | 6.02 | 6.02 | 6.02 | 2.0K |
| 15:14 | 6.02 | 6.02 | 6.02 | 6.02 | 0.3K |
| 15:15 | 6.01 | 6.01 | 6.01 | 6.01 | 0.9K |
| 15:16 | 6.03 | 6.03 | 6.03 | 6.03 | 5.8K |
| 15:17 | 6.04 | 6.04 | 6.04 | 6.04 | 2.9K |
| 15:18 | 6.04 | 6.04 | 6.04 | 6.04 | 0.3K |
| 15:19 | 6.03 | 6.03 | 6.03 | 6.03 | 2.2K |
| 15:24 | 6.04 | 6.04 | 6.04 | 6.04 | 1.4K |
| 15:25 | 6.03 | 6.03 | 6.03 | 6.03 | 0.9K |
| 15:27 | 6.02 | 6.02 | 6.01 | 6.01 | 1.7K |
| 15:28 | 6.00 | 6.02 | 6.00 | 6.02 | 3.2K |
| 15:31 | 6.01 | 6.01 | 6.01 | 6.01 | 1.2K |
| 15:32 | 6.02 | 6.02 | 6.01 | 6.01 | 1.0K |
| 15:34 | 6.00 | 6.00 | 6.00 | 6.00 | 0.3K |
| 15:35 | 6.00 | 6.00 | 6.00 | 6.00 | 1.2K |
| 15:38 | 6.00 | 6.00 | 6.00 | 6.00 | 0.5K |
| 15:40 | 6.00 | 6.01 | 6.00 | 6.01 | 3.4K |
| 15:41 | 6.02 | 6.02 | 6.02 | 6.02 | 0.4K |
| 15:42 | 6.02 | 6.02 | 6.02 | 6.02 | 2.3K |
| 15:43 | 6.01 | 6.01 | 6.01 | 6.01 | 1.3K |
| 15:44 | 6.00 | 6.00 | 5.99 | 6.00 | 1.0K |
| 15:45 | 5.98 | 5.98 | 5.98 | 5.98 | 1.5K |
| 15:46 | 5.97 | 5.97 | 5.97 | 5.97 | 1.1K |
| 15:47 | 5.94 | 5.96 | 5.94 | 5.95 | 2.1K |
| 15:48 | 5.95 | 5.95 | 5.95 | 5.95 | 0.5K |
| 15:50 | 5.95 | 5.96 | 5.95 | 5.96 | 2.8K |
| 15:51 | 5.96 | 5.96 | 5.96 | 5.96 | 0.3K |
| 15:52 | 5.96 | 5.97 | 5.96 | 5.97 | 4.6K |
| 15:53 | 5.98 | 5.99 | 5.98 | 5.99 | 17.9K |
| 15:54 | 5.99 | 6.01 | 5.99 | 6.00 | 8.4K |
| 15:55 | 6.00 | 6.01 | 5.99 | 6.00 | 6.0K |
| 15:56 | 6.00 | 6.00 | 6.00 | 6.00 | 4.6K |
| 15:57 | 6.00 | 6.00 | 6.00 | 6.00 | 12.3K |
| 15:58 | 6.01 | 6.01 | 6.00 | 6.01 | 3.2K |
| 15:59 | 6.01 | 6.01 | 6.00 | 6.01 | 51.7K |