8.24
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 6.02 | 6.02 | 6.02 | 6.02 | 0.9K |
| 09:34 | 6.01 | 6.02 | 6.01 | 6.02 | 2.3K |
| 09:36 | 6.01 | 6.01 | 6.01 | 6.01 | 0.4K |
| 09:38 | 5.99 | 5.99 | 5.98 | 5.98 | 0.8K |
| 09:39 | 5.95 | 5.95 | 5.95 | 5.95 | 0.5K |
| 09:42 | 5.95 | 5.95 | 5.93 | 5.93 | 1.6K |
| 09:43 | 5.93 | 5.93 | 5.93 | 5.93 | 1.4K |
| 09:47 | 5.91 | 5.91 | 5.91 | 5.91 | 1.0K |
| 09:49 | 5.86 | 5.92 | 5.86 | 5.92 | 5.0K |
| 09:53 | 5.92 | 5.93 | 5.91 | 5.91 | 5.7K |
| 09:54 | 5.91 | 5.91 | 5.90 | 5.90 | 0.6K |
| 09:56 | 5.90 | 5.90 | 5.90 | 5.90 | 0.2K |
| 09:59 | 5.90 | 5.90 | 5.89 | 5.89 | 0.9K |
| 10:01 | 5.90 | 5.90 | 5.90 | 5.90 | 0.2K |
| 10:03 | 5.88 | 5.88 | 5.88 | 5.88 | 0.6K |
| 10:04 | 5.89 | 5.89 | 5.88 | 5.88 | 2.2K |
| 10:05 | 5.87 | 5.87 | 5.87 | 5.87 | 0.9K |
| 10:06 | 5.85 | 5.85 | 5.85 | 5.85 | 0.4K |
| 10:07 | 5.84 | 5.84 | 5.84 | 5.84 | 0.3K |
| 10:08 | 5.81 | 5.82 | 5.81 | 5.82 | 1.6K |
| 10:13 | 5.82 | 5.82 | 5.82 | 5.82 | 0.5K |
| 10:14 | 5.83 | 5.86 | 5.83 | 5.86 | 2.6K |
| 10:15 | 5.86 | 5.87 | 5.86 | 5.86 | 2.0K |
| 10:16 | 5.85 | 5.86 | 5.85 | 5.86 | 2.1K |
| 10:21 | 5.87 | 5.88 | 5.87 | 5.87 | 7.8K |
| 10:22 | 5.85 | 5.85 | 5.85 | 5.85 | 0.9K |
| 10:23 | 5.84 | 5.84 | 5.84 | 5.84 | 0.8K |
| 10:24 | 5.84 | 5.84 | 5.84 | 5.84 | 0.2K |
| 10:25 | 5.83 | 5.83 | 5.83 | 5.83 | 1.1K |
| 10:26 | 5.82 | 5.82 | 5.82 | 5.82 | 3.7K |
| 10:27 | 5.82 | 5.82 | 5.82 | 5.82 | 0.3K |
| 10:28 | 5.82 | 5.82 | 5.82 | 5.82 | 0.7K |
| 10:31 | 5.82 | 5.82 | 5.82 | 5.82 | 1.8K |
| 10:33 | 5.82 | 5.82 | 5.82 | 5.82 | 0.4K |
| 10:34 | 5.81 | 5.81 | 5.81 | 5.81 | 7.0K |
| 10:35 | 5.81 | 5.81 | 5.80 | 5.80 | 1.2K |
| 10:36 | 5.81 | 5.81 | 5.81 | 5.81 | 1.3K |
| 10:38 | 5.81 | 5.81 | 5.81 | 5.81 | 0.5K |
| 10:40 | 5.82 | 5.82 | 5.82 | 5.82 | 0.4K |
| 10:41 | 5.81 | 5.81 | 5.81 | 5.81 | 0.2K |
| 10:42 | 5.81 | 5.81 | 5.81 | 5.81 | 0.4K |
| 10:45 | 5.82 | 5.82 | 5.81 | 5.81 | 0.3K |
| 10:46 | 5.81 | 5.82 | 5.80 | 5.80 | 5.1K |
| 10:48 | 5.79 | 5.79 | 5.79 | 5.79 | 0.7K |
| 10:49 | 5.79 | 5.79 | 5.79 | 5.79 | 0.7K |
| 10:50 | 5.78 | 5.78 | 5.77 | 5.77 | 2.1K |
| 10:51 | 5.77 | 5.77 | 5.77 | 5.77 | 0.7K |
| 10:52 | 5.77 | 5.77 | 5.77 | 5.77 | 0.7K |
| 10:56 | 5.78 | 5.78 | 5.78 | 5.78 | 1.2K |
| 10:57 | 5.79 | 5.79 | 5.78 | 5.79 | 3.8K |
| 10:59 | 5.78 | 5.79 | 5.78 | 5.78 | 4.5K |
| 11:00 | 5.79 | 5.79 | 5.79 | 5.79 | 1.5K |
| 11:01 | 5.79 | 5.79 | 5.79 | 5.79 | 0.9K |
| 11:02 | 5.79 | 5.79 | 5.79 | 5.79 | 0.8K |
| 11:03 | 5.80 | 5.80 | 5.80 | 5.80 | 0.6K |
| 11:04 | 5.79 | 5.79 | 5.79 | 5.79 | 1.3K |
| 11:05 | 5.78 | 5.78 | 5.78 | 5.78 | 0.7K |
| 11:06 | 5.77 | 5.78 | 5.77 | 5.78 | 2.0K |
| 11:07 | 5.79 | 5.79 | 5.79 | 5.79 | 0.8K |
| 11:08 | 5.80 | 5.80 | 5.80 | 5.80 | 0.2K |
| 11:09 | 5.79 | 5.79 | 5.79 | 5.79 | 0.3K |
| 11:10 | 5.80 | 5.80 | 5.80 | 5.80 | 0.2K |
| 11:11 | 5.80 | 5.80 | 5.79 | 5.79 | 0.7K |
| 11:12 | 5.80 | 5.80 | 5.80 | 5.80 | 0.3K |
| 11:13 | 5.79 | 5.80 | 5.79 | 5.80 | 0.8K |
| 11:14 | 5.80 | 5.80 | 5.80 | 5.80 | 0.6K |
| 11:15 | 5.79 | 5.79 | 5.79 | 5.79 | 1.6K |
| 11:16 | 5.80 | 5.80 | 5.80 | 5.80 | 1.5K |
| 11:18 | 5.80 | 5.80 | 5.80 | 5.80 | 0.5K |
| 11:19 | 5.80 | 5.80 | 5.80 | 5.80 | 0.4K |
| 11:21 | 5.81 | 5.81 | 5.81 | 5.81 | 0.7K |
| 11:22 | 5.81 | 5.81 | 5.78 | 5.78 | 1.2K |
| 11:23 | 5.79 | 5.79 | 5.78 | 5.78 | 0.5K |
| 11:24 | 5.75 | 5.75 | 5.75 | 5.75 | 0.4K |
| 11:27 | 5.72 | 5.72 | 5.72 | 5.72 | 0.8K |
| 11:28 | 5.72 | 5.72 | 5.72 | 5.72 | 2.5K |
| 11:29 | 5.72 | 5.72 | 5.71 | 5.71 | 0.4K |
| 11:31 | 5.70 | 5.70 | 5.70 | 5.70 | 0.1K |
| 11:32 | 5.70 | 5.70 | 5.70 | 5.70 | 0.5K |
| 11:33 | 5.69 | 5.69 | 5.68 | 5.68 | 0.8K |
| 11:34 | 5.69 | 5.69 | 5.69 | 5.69 | 1.7K |
| 11:35 | 5.74 | 5.74 | 5.72 | 5.72 | 6.4K |
| 11:36 | 5.73 | 5.73 | 5.73 | 5.73 | 1.3K |
| 11:39 | 5.74 | 5.74 | 5.74 | 5.74 | 3.5K |
| 11:41 | 5.74 | 5.74 | 5.74 | 5.74 | 0.8K |
| 11:42 | 5.72 | 5.72 | 5.72 | 5.72 | 3.9K |
| 11:43 | 5.74 | 5.74 | 5.73 | 5.74 | 1.6K |
| 11:44 | 5.74 | 5.74 | 5.74 | 5.74 | 0.9K |
| 11:46 | 5.74 | 5.75 | 5.74 | 5.75 | 2.9K |
| 11:47 | 5.76 | 5.76 | 5.76 | 5.76 | 0.4K |
| 11:49 | 5.75 | 5.75 | 5.75 | 5.75 | 0.6K |
| 11:50 | 5.74 | 5.74 | 5.74 | 5.74 | 0.1K |
| 11:51 | 5.74 | 5.74 | 5.74 | 5.74 | 0.4K |
| 11:52 | 5.75 | 5.75 | 5.75 | 5.75 | 0.4K |
| 11:53 | 5.76 | 5.76 | 5.76 | 5.76 | 0.6K |
| 11:55 | 5.77 | 5.78 | 5.77 | 5.78 | 1.2K |
| 11:56 | 5.78 | 5.79 | 5.78 | 5.79 | 2.3K |
| 11:57 | 5.79 | 5.79 | 5.79 | 5.79 | 0.3K |
| 11:58 | 5.79 | 5.80 | 5.79 | 5.80 | 2.9K |
| 11:59 | 5.80 | 5.80 | 5.80 | 5.80 | 1.7K |
| 12:00 | 5.79 | 5.79 | 5.79 | 5.79 | 2.7K |
| 12:01 | 5.79 | 5.79 | 5.79 | 5.79 | 2.2K |
| 12:02 | 5.78 | 5.78 | 5.78 | 5.78 | 1.8K |
| 12:04 | 5.79 | 5.79 | 5.79 | 5.79 | 0.9K |
| 12:05 | 5.79 | 5.79 | 5.79 | 5.79 | 0.5K |
| 12:06 | 5.79 | 5.80 | 5.79 | 5.80 | 1.1K |
| 12:08 | 5.80 | 5.81 | 5.80 | 5.81 | 3.0K |
| 12:10 | 5.81 | 5.81 | 5.81 | 5.81 | 0.5K |
| 12:11 | 5.81 | 5.81 | 5.81 | 5.81 | 0.4K |
| 12:13 | 5.81 | 5.83 | 5.81 | 5.83 | 1.4K |
| 12:16 | 5.85 | 5.85 | 5.85 | 5.85 | 4.6K |
| 12:19 | 5.86 | 5.86 | 5.86 | 5.86 | 1.5K |
| 12:24 | 5.85 | 5.86 | 5.85 | 5.86 | 3.9K |
| 12:26 | 5.86 | 5.86 | 5.86 | 5.86 | 0.6K |
| 12:27 | 5.86 | 5.86 | 5.86 | 5.86 | 2.4K |
| 12:29 | 5.86 | 5.86 | 5.86 | 5.86 | 0.6K |
| 12:32 | 5.87 | 5.88 | 5.87 | 5.88 | 0.9K |
| 12:33 | 5.88 | 5.88 | 5.88 | 5.88 | 0.4K |
| 12:34 | 5.88 | 5.88 | 5.88 | 5.88 | 0.8K |
| 12:35 | 5.88 | 5.88 | 5.88 | 5.88 | 0.5K |
| 12:37 | 5.87 | 5.87 | 5.87 | 5.87 | 0.8K |
| 12:38 | 5.87 | 5.87 | 5.87 | 5.87 | 1.1K |
| 12:39 | 5.86 | 5.87 | 5.86 | 5.87 | 1.2K |
| 12:40 | 5.86 | 5.86 | 5.86 | 5.86 | 0.3K |
| 12:41 | 5.86 | 5.86 | 5.86 | 5.86 | 1.6K |
| 12:42 | 5.86 | 5.86 | 5.86 | 5.86 | 0.3K |
| 12:43 | 5.86 | 5.86 | 5.86 | 5.86 | 0.2K |
| 12:46 | 5.85 | 5.85 | 5.85 | 5.85 | 0.5K |
| 12:49 | 5.84 | 5.84 | 5.84 | 5.84 | 1.9K |
| 12:52 | 5.85 | 5.85 | 5.85 | 5.85 | 1.4K |
| 12:58 | 5.86 | 5.86 | 5.86 | 5.86 | 0.2K |
| 13:00 | 5.86 | 5.86 | 5.86 | 5.86 | 0.4K |
| 13:02 | 5.85 | 5.85 | 5.85 | 5.85 | 0.9K |
| 13:04 | 5.84 | 5.84 | 5.83 | 5.83 | 1.1K |
| 13:06 | 5.84 | 5.86 | 5.84 | 5.86 | 1.3K |
| 13:07 | 5.86 | 5.87 | 5.86 | 5.87 | 0.7K |
| 13:08 | 5.87 | 5.87 | 5.87 | 5.87 | 0.9K |
| 13:10 | 5.87 | 5.89 | 5.87 | 5.89 | 2.8K |
| 13:11 | 5.88 | 5.88 | 5.88 | 5.88 | 2.9K |
| 13:12 | 5.87 | 5.87 | 5.87 | 5.87 | 1.5K |
| 13:14 | 5.87 | 5.87 | 5.87 | 5.87 | 0.7K |
| 13:15 | 5.86 | 5.86 | 5.86 | 5.86 | 6.7K |
| 13:19 | 5.86 | 5.87 | 5.86 | 5.87 | 3.5K |
| 13:20 | 5.87 | 5.87 | 5.87 | 5.87 | 1.2K |
| 13:21 | 5.88 | 5.92 | 5.88 | 5.92 | 5.9K |
| 13:22 | 5.92 | 5.92 | 5.92 | 5.92 | 3.7K |
| 13:23 | 5.92 | 5.93 | 5.92 | 5.93 | 1.8K |
| 13:27 | 5.92 | 5.92 | 5.92 | 5.92 | 0.4K |
| 13:28 | 5.93 | 5.93 | 5.93 | 5.93 | 1.0K |
| 13:30 | 5.92 | 5.92 | 5.92 | 5.92 | 0.1K |
| 13:32 | 5.92 | 5.92 | 5.92 | 5.92 | 0.8K |
| 13:34 | 5.92 | 5.92 | 5.92 | 5.92 | 0.1K |
| 13:35 | 5.93 | 5.94 | 5.93 | 5.94 | 2.9K |
| 13:36 | 5.94 | 5.94 | 5.94 | 5.94 | 0.5K |
| 13:37 | 5.94 | 5.94 | 5.94 | 5.94 | 0.5K |
| 13:38 | 5.95 | 5.95 | 5.95 | 5.95 | 1.7K |
| 13:40 | 5.95 | 5.95 | 5.95 | 5.95 | 2.6K |
| 13:42 | 5.95 | 5.95 | 5.95 | 5.95 | 1.6K |
| 13:44 | 5.94 | 5.94 | 5.94 | 5.94 | 1.0K |
| 13:47 | 5.95 | 5.95 | 5.95 | 5.95 | 6.9K |
| 13:48 | 5.95 | 5.95 | 5.95 | 5.95 | 5.9K |
| 13:49 | 5.98 | 5.98 | 5.98 | 5.98 | 1.9K |
| 13:50 | 5.97 | 5.97 | 5.97 | 5.97 | 1.9K |
| 13:51 | 5.98 | 5.98 | 5.98 | 5.98 | 0.8K |
| 13:52 | 5.97 | 5.97 | 5.96 | 5.96 | 10.2K |
| 13:53 | 5.96 | 5.96 | 5.96 | 5.96 | 1.7K |
| 13:56 | 5.98 | 5.98 | 5.97 | 5.97 | 0.8K |
| 13:57 | 5.97 | 5.97 | 5.97 | 5.97 | 0.4K |
| 14:00 | 5.97 | 5.97 | 5.97 | 5.97 | 0.2K |
| 14:01 | 5.97 | 5.97 | 5.96 | 5.96 | 1.8K |
| 14:03 | 5.96 | 5.96 | 5.96 | 5.96 | 1.0K |
| 14:04 | 5.97 | 5.99 | 5.97 | 5.99 | 3.8K |
| 14:05 | 6.01 | 6.02 | 6.00 | 6.00 | 6.7K |
| 14:06 | 6.01 | 6.02 | 6.01 | 6.02 | 9.4K |
| 14:07 | 6.02 | 6.02 | 6.00 | 6.01 | 7.5K |
| 14:08 | 6.01 | 6.01 | 6.01 | 6.01 | 1.6K |
| 14:10 | 6.00 | 6.00 | 6.00 | 6.00 | 4.4K |
| 14:11 | 6.00 | 6.00 | 6.00 | 6.00 | 6.5K |
| 14:12 | 6.00 | 6.00 | 6.00 | 6.00 | 1.0K |
| 14:16 | 5.99 | 5.99 | 5.99 | 5.99 | 0.7K |
| 14:17 | 5.97 | 5.97 | 5.97 | 5.97 | 0.3K |
| 14:18 | 5.98 | 5.98 | 5.98 | 5.98 | 1.2K |
| 14:21 | 5.97 | 5.98 | 5.97 | 5.98 | 3.1K |
| 14:23 | 5.97 | 5.97 | 5.97 | 5.97 | 0.7K |
| 14:25 | 6.00 | 6.00 | 6.00 | 6.00 | 8.8K |
| 14:27 | 5.98 | 5.98 | 5.98 | 5.98 | 1.5K |
| 14:31 | 5.97 | 5.97 | 5.97 | 5.97 | 1.2K |
| 14:35 | 5.97 | 5.97 | 5.97 | 5.97 | 0.9K |
| 14:36 | 5.98 | 5.98 | 5.98 | 5.98 | 1.0K |
| 14:37 | 5.98 | 5.98 | 5.98 | 5.98 | 0.7K |
| 14:38 | 5.98 | 5.98 | 5.98 | 5.98 | 0.2K |
| 14:39 | 5.99 | 5.99 | 5.99 | 5.99 | 0.7K |
| 14:40 | 5.98 | 5.98 | 5.98 | 5.98 | 2.4K |
| 14:42 | 5.98 | 5.98 | 5.97 | 5.97 | 3.3K |
| 14:43 | 5.96 | 5.96 | 5.95 | 5.95 | 1.3K |
| 14:47 | 5.96 | 5.96 | 5.96 | 5.96 | 1.4K |
| 14:48 | 5.96 | 5.96 | 5.96 | 5.96 | 0.9K |
| 14:49 | 5.97 | 6.00 | 5.97 | 6.00 | 3.2K |
| 14:50 | 6.00 | 6.00 | 6.00 | 6.00 | 8.2K |
| 14:51 | 6.00 | 6.00 | 6.00 | 6.00 | 1.0K |
| 14:52 | 6.00 | 6.00 | 5.99 | 5.99 | 2.3K |
| 14:53 | 5.99 | 5.99 | 5.99 | 5.99 | 0.8K |
| 14:54 | 5.98 | 5.99 | 5.98 | 5.99 | 2.0K |
| 14:57 | 5.99 | 5.99 | 5.99 | 5.99 | 1.3K |
| 14:58 | 5.99 | 5.99 | 5.99 | 5.99 | 0.7K |
| 15:00 | 5.99 | 5.99 | 5.98 | 5.98 | 0.8K |
| 15:02 | 6.00 | 6.00 | 6.00 | 6.00 | 1.5K |
| 15:03 | 6.00 | 6.00 | 6.00 | 6.00 | 3.9K |
| 15:05 | 6.01 | 6.01 | 6.01 | 6.01 | 0.3K |
| 15:06 | 6.01 | 6.01 | 6.01 | 6.01 | 0.9K |
| 15:07 | 6.01 | 6.01 | 6.01 | 6.01 | 0.9K |
| 15:08 | 6.01 | 6.01 | 6.01 | 6.01 | 1.1K |
| 15:10 | 6.01 | 6.01 | 6.00 | 6.00 | 1.2K |
| 15:11 | 5.99 | 5.99 | 5.98 | 5.98 | 1.5K |
| 15:12 | 5.98 | 5.98 | 5.98 | 5.98 | 1.8K |
| 15:14 | 5.99 | 5.99 | 5.99 | 5.99 | 0.7K |
| 15:15 | 5.98 | 5.98 | 5.98 | 5.98 | 1.2K |
| 15:18 | 5.98 | 6.00 | 5.98 | 6.00 | 3.0K |
| 15:19 | 6.03 | 6.03 | 6.03 | 6.03 | 17.5K |
| 15:20 | 6.02 | 6.02 | 6.02 | 6.02 | 1.5K |
| 15:21 | 6.03 | 6.03 | 6.03 | 6.03 | 5.6K |
| 15:22 | 6.03 | 6.03 | 6.03 | 6.03 | 0.4K |
| 15:23 | 6.02 | 6.02 | 6.02 | 6.02 | 0.3K |
| 15:24 | 6.03 | 6.03 | 6.03 | 6.03 | 0.6K |
| 15:25 | 6.01 | 6.01 | 6.00 | 6.00 | 4.2K |
| 15:26 | 5.99 | 5.99 | 5.97 | 5.97 | 1.2K |
| 15:27 | 5.97 | 5.98 | 5.97 | 5.98 | 0.6K |
| 15:28 | 5.98 | 5.98 | 5.98 | 5.98 | 3.2K |
| 15:29 | 6.00 | 6.00 | 6.00 | 6.00 | 1.8K |
| 15:30 | 6.00 | 6.00 | 6.00 | 6.00 | 1.3K |
| 15:32 | 6.00 | 6.00 | 6.00 | 6.00 | 0.2K |
| 15:33 | 6.00 | 6.00 | 5.99 | 5.99 | 2.2K |
| 15:34 | 5.99 | 5.99 | 5.99 | 5.99 | 0.7K |
| 15:35 | 5.98 | 5.98 | 5.98 | 5.98 | 2.0K |
| 15:36 | 5.99 | 5.99 | 5.99 | 5.99 | 1.1K |
| 15:37 | 5.99 | 5.99 | 5.99 | 5.99 | 0.8K |
| 15:39 | 5.99 | 5.99 | 5.98 | 5.98 | 3.3K |
| 15:41 | 5.98 | 5.99 | 5.98 | 5.99 | 4.2K |
| 15:42 | 5.99 | 5.99 | 5.98 | 5.98 | 2.4K |
| 15:43 | 5.97 | 5.98 | 5.97 | 5.98 | 4.0K |
| 15:44 | 5.98 | 5.98 | 5.98 | 5.98 | 0.5K |
| 15:45 | 5.99 | 5.99 | 5.98 | 5.98 | 2.9K |
| 15:47 | 5.97 | 5.97 | 5.96 | 5.96 | 1.9K |
| 15:49 | 5.97 | 5.97 | 5.96 | 5.97 | 7.5K |
| 15:50 | 5.96 | 5.97 | 5.96 | 5.96 | 2.6K |
| 15:51 | 5.96 | 5.97 | 5.96 | 5.97 | 12.5K |
| 15:52 | 5.99 | 5.99 | 5.99 | 5.99 | 2.6K |
| 15:53 | 5.98 | 5.99 | 5.98 | 5.99 | 3.7K |
| 15:54 | 5.98 | 5.98 | 5.98 | 5.98 | 0.3K |
| 15:55 | 5.99 | 5.99 | 5.98 | 5.98 | 2.9K |
| 15:56 | 5.98 | 5.98 | 5.97 | 5.97 | 5.2K |
| 15:57 | 5.97 | 5.97 | 5.96 | 5.97 | 11.1K |
| 15:58 | 5.97 | 5.97 | 5.96 | 5.96 | 7.4K |
| 15:59 | 5.97 | 6.00 | 5.95 | 6.00 | 67.5K |