5.65
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5.94 | 5.94 | 5.92 | 5.92 | 5.9K |
| 09:01 | 5.93 | 5.93 | 5.93 | 5.93 | 0.5K |
| 09:03 | 5.94 | 5.94 | 5.94 | 5.94 | 0.2K |
| 09:05 | 5.94 | 5.94 | 5.94 | 5.94 | 0.6K |
| 09:06 | 5.94 | 5.95 | 5.94 | 5.95 | 1.1K |
| 09:07 | 5.94 | 5.95 | 5.94 | 5.95 | 2.0K |
| 09:08 | 5.95 | 5.96 | 5.95 | 5.96 | 0.9K |
| 09:09 | 5.95 | 5.95 | 5.95 | 5.95 | 0.0K |
| 09:12 | 5.95 | 5.95 | 5.95 | 5.95 | 0.2K |
| 09:15 | 5.96 | 5.96 | 5.96 | 5.96 | 0.0K |
| 09:17 | 5.96 | 5.96 | 5.96 | 5.96 | 0.6K |
| 09:18 | 5.94 | 5.94 | 5.94 | 5.94 | 0.0K |
| 09:19 | 5.96 | 5.96 | 5.96 | 5.96 | 1.2K |
| 09:20 | 5.95 | 5.95 | 5.95 | 5.95 | 0.4K |
| 09:23 | 5.94 | 5.96 | 5.94 | 5.96 | 2.0K |
| 09:24 | 5.96 | 5.96 | 5.96 | 5.96 | 0.0K |
| 09:25 | 5.96 | 5.96 | 5.96 | 5.96 | 0.0K |
| 09:26 | 5.94 | 5.94 | 5.94 | 5.94 | 1.5K |
| 09:35 | 5.96 | 5.96 | 5.96 | 5.96 | 0.0K |
| 09:37 | 5.96 | 5.96 | 5.96 | 5.96 | 0.1K |
| 09:38 | 5.96 | 5.96 | 5.96 | 5.96 | 0.6K |
| 09:39 | 5.96 | 5.96 | 5.96 | 5.96 | 0.0K |
| 09:40 | 5.96 | 5.96 | 5.96 | 5.96 | 0.0K |
| 09:41 | 5.96 | 5.96 | 5.96 | 5.96 | 0.0K |
| 09:43 | 5.96 | 5.96 | 5.96 | 5.96 | 0.1K |
| 09:45 | 5.96 | 5.98 | 5.96 | 5.98 | 11.2K |
| 09:46 | 5.98 | 5.98 | 5.98 | 5.98 | 0.9K |
| 09:47 | 5.98 | 5.98 | 5.96 | 5.96 | 0.2K |
| 09:49 | 5.96 | 5.96 | 5.96 | 5.96 | 0.1K |
| 09:50 | 5.97 | 5.97 | 5.97 | 5.97 | 0.0K |
| 09:53 | 5.97 | 5.97 | 5.97 | 5.97 | 0.3K |
| 09:55 | 5.97 | 5.97 | 5.97 | 5.97 | 0.9K |
| 10:02 | 5.95 | 5.95 | 5.95 | 5.95 | 0.3K |
| 10:03 | 5.95 | 5.95 | 5.95 | 5.95 | 0.3K |
| 10:04 | 5.93 | 5.93 | 5.93 | 5.93 | 3.1K |
| 10:05 | 5.95 | 5.95 | 5.95 | 5.95 | 0.4K |
| 10:06 | 5.96 | 5.96 | 5.96 | 5.96 | 1.2K |
| 10:08 | 5.97 | 5.97 | 5.97 | 5.97 | 0.5K |
| 10:11 | 5.98 | 5.98 | 5.98 | 5.98 | 0.5K |
| 10:12 | 5.98 | 5.98 | 5.98 | 5.98 | 5.8K |
| 10:13 | 5.98 | 5.98 | 5.98 | 5.98 | 1.5K |
| 10:14 | 5.98 | 5.99 | 5.98 | 5.99 | 11.4K |
| 10:15 | 5.99 | 5.99 | 5.99 | 5.99 | 3.0K |
| 10:17 | 5.97 | 5.97 | 5.97 | 5.97 | 0.1K |
| 10:18 | 5.97 | 5.99 | 5.97 | 5.99 | 0.6K |
| 10:19 | 5.99 | 5.99 | 5.99 | 5.99 | 1.8K |
| 10:21 | 5.99 | 5.99 | 5.99 | 5.99 | 0.3K |
| 10:24 | 5.97 | 5.97 | 5.97 | 5.97 | 0.1K |
| 10:26 | 5.99 | 5.99 | 5.99 | 5.99 | 0.4K |
| 10:29 | 5.97 | 5.97 | 5.97 | 5.97 | 0.1K |
| 10:30 | 5.99 | 5.99 | 5.99 | 5.99 | 0.0K |
| 10:32 | 5.99 | 5.99 | 5.99 | 5.99 | 0.2K |
| 10:33 | 5.99 | 5.99 | 5.99 | 5.99 | 0.1K |
| 10:38 | 5.99 | 5.99 | 5.99 | 5.99 | 0.3K |
| 10:40 | 5.99 | 5.99 | 5.99 | 5.99 | 0.4K |
| 10:49 | 5.99 | 5.99 | 5.99 | 5.99 | 0.3K |
| 10:52 | 5.98 | 5.98 | 5.98 | 5.98 | 0.4K |
| 10:56 | 5.99 | 5.99 | 5.98 | 5.98 | 0.4K |
| 10:59 | 5.99 | 5.99 | 5.99 | 5.99 | 0.1K |
| 11:02 | 5.99 | 5.99 | 5.99 | 5.99 | 0.1K |
| 11:04 | 5.99 | 5.99 | 5.99 | 5.99 | 0.1K |
| 11:07 | 5.99 | 5.99 | 5.99 | 5.99 | 0.0K |
| 11:08 | 5.99 | 5.99 | 5.99 | 5.99 | 68.3K |
| 11:11 | 5.99 | 5.99 | 5.99 | 5.99 | 0.7K |
| 11:12 | 5.99 | 5.99 | 5.99 | 5.99 | 0.4K |
| 11:13 | 5.99 | 5.99 | 5.99 | 5.99 | 0.3K |
| 11:21 | 5.99 | 5.99 | 5.99 | 5.99 | 0.3K |
| 11:22 | 5.99 | 5.99 | 5.99 | 5.99 | 0.5K |
| 11:27 | 5.99 | 5.99 | 5.99 | 5.99 | 0.0K |
| 11:33 | 5.99 | 5.99 | 5.99 | 5.99 | 0.3K |
| 11:36 | 5.99 | 5.99 | 5.99 | 5.99 | 0.5K |
| 11:44 | 5.99 | 5.99 | 5.99 | 5.99 | 0.2K |
| 11:46 | 5.99 | 5.99 | 5.99 | 5.99 | 0.3K |
| 11:47 | 5.99 | 5.99 | 5.99 | 5.99 | 0.5K |
| 11:49 | 5.98 | 5.98 | 5.98 | 5.98 | 0.1K |
| 11:52 | 5.99 | 5.99 | 5.99 | 5.99 | 0.3K |
| 11:59 | 5.99 | 5.99 | 5.99 | 5.99 | 0.1K |
| 12:02 | 5.99 | 5.99 | 5.99 | 5.99 | 0.1K |
| 12:04 | 5.99 | 5.99 | 5.99 | 5.99 | 0.0K |
| 12:07 | 5.99 | 5.99 | 5.99 | 5.99 | 0.3K |
| 12:08 | 5.98 | 5.98 | 5.98 | 5.98 | 0.1K |
| 12:15 | 5.99 | 5.99 | 5.99 | 5.99 | 0.2K |
| 12:26 | 5.99 | 5.99 | 5.99 | 5.99 | 0.0K |
| 12:28 | 5.99 | 5.99 | 5.99 | 5.99 | 0.0K |
| 12:29 | 5.99 | 5.99 | 5.99 | 5.99 | 0.0K |
| 12:41 | 5.99 | 5.99 | 5.99 | 5.99 | 0.1K |
| 12:43 | 5.99 | 5.99 | 5.99 | 5.99 | 0.9K |
| 12:45 | 5.98 | 5.98 | 5.98 | 5.98 | 1.0K |
| 12:50 | 6.00 | 6.00 | 6.00 | 6.00 | 34.2K |
| 12:51 | 6.00 | 6.00 | 6.00 | 6.00 | 2.7K |
| 12:52 | 6.00 | 6.00 | 6.00 | 6.00 | 1.0K |
| 12:53 | 6.00 | 6.00 | 6.00 | 6.00 | 0.0K |
| 12:54 | 6.01 | 6.01 | 6.01 | 6.01 | 4.4K |
| 12:56 | 6.01 | 6.01 | 6.01 | 6.01 | 0.2K |
| 13:00 | 6.01 | 6.01 | 6.01 | 6.01 | 0.1K |
| 13:04 | 6.01 | 6.01 | 6.01 | 6.01 | 2.2K |
| 13:06 | 6.00 | 6.01 | 6.00 | 6.01 | 0.0K |
| 13:07 | 6.01 | 6.01 | 6.01 | 6.01 | 1.0K |
| 13:08 | 6.01 | 6.01 | 6.01 | 6.01 | 0.1K |
| 13:09 | 6.01 | 6.01 | 6.01 | 6.01 | 1.7K |
| 13:10 | 6.01 | 6.01 | 6.01 | 6.01 | 1.3K |
| 13:12 | 6.01 | 6.01 | 6.01 | 6.01 | 1.0K |
| 13:13 | 6.00 | 6.00 | 6.00 | 6.00 | 0.2K |
| 13:14 | 6.00 | 6.00 | 6.00 | 6.00 | 0.0K |
| 13:15 | 6.01 | 6.01 | 6.01 | 6.01 | 0.0K |
| 13:24 | 6.01 | 6.01 | 6.01 | 6.01 | 0.0K |
| 13:34 | 6.00 | 6.00 | 6.00 | 6.00 | 0.0K |
| 13:35 | 6.01 | 6.01 | 6.01 | 6.01 | 0.2K |
| 13:42 | 6.01 | 6.01 | 6.01 | 6.01 | 1.2K |
| 13:47 | 6.00 | 6.00 | 6.00 | 6.00 | 0.1K |
| 13:49 | 6.01 | 6.01 | 6.01 | 6.01 | 1.5K |
| 13:53 | 6.01 | 6.01 | 6.01 | 6.01 | 0.2K |
| 13:58 | 6.01 | 6.01 | 6.01 | 6.01 | 0.3K |
| 14:20 | 6.00 | 6.00 | 6.00 | 6.00 | 0.3K |
| 14:23 | 6.01 | 6.01 | 6.00 | 6.00 | 0.3K |
| 14:30 | 6.01 | 6.01 | 6.01 | 6.01 | 0.0K |
| 14:31 | 6.01 | 6.01 | 6.01 | 6.01 | 0.0K |
| 14:32 | 6.01 | 6.01 | 6.01 | 6.01 | 1.1K |
| 14:33 | 6.01 | 6.01 | 6.01 | 6.01 | 1.3K |
| 14:37 | 6.02 | 6.02 | 6.02 | 6.02 | 1.3K |
| 14:43 | 6.02 | 6.02 | 6.02 | 6.02 | 0.2K |
| 14:44 | 6.02 | 6.02 | 6.02 | 6.02 | 1.6K |
| 14:45 | 6.02 | 6.02 | 6.02 | 6.02 | 0.0K |
| 14:46 | 6.02 | 6.02 | 6.02 | 6.02 | 0.2K |
| 14:54 | 6.02 | 6.02 | 6.02 | 6.02 | 0.5K |
| 14:55 | 6.02 | 6.02 | 6.02 | 6.02 | 1.0K |
| 15:00 | 6.02 | 6.02 | 6.02 | 6.02 | 0.2K |
| 15:01 | 6.02 | 6.02 | 6.02 | 6.02 | 0.0K |
| 15:02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.2K |
| 15:09 | 6.00 | 6.01 | 6.00 | 6.01 | 7.7K |
| 15:12 | 6.01 | 6.01 | 6.01 | 6.01 | 0.2K |
| 15:33 | 6.00 | 6.00 | 6.00 | 6.00 | 3.5K |
| 15:39 | 6.00 | 6.00 | 6.00 | 6.00 | 0.8K |
| 15:41 | 6.02 | 6.02 | 6.00 | 6.00 | 1.6K |
| 15:48 | 6.00 | 6.00 | 6.00 | 6.00 | 0.7K |
| 16:10 | 6.00 | 6.00 | 6.00 | 6.00 | 0.1K |
| 16:19 | 6.00 | 6.00 | 6.00 | 6.00 | 2.7K |
| 16:30 | 6.02 | 6.02 | 6.02 | 6.02 | 0.1K |
| 16:32 | 6.00 | 6.00 | 6.00 | 6.00 | 0.5K |
| 16:38 | 6.02 | 6.02 | 6.02 | 6.02 | 0.2K |
| 16:40 | 6.02 | 6.02 | 6.02 | 6.02 | 0.0K |
| 16:42 | 6.00 | 6.01 | 6.00 | 6.01 | 2.4K |
| 16:47 | 6.01 | 6.01 | 6.01 | 6.01 | 0.1K |
| 16:48 | 6.01 | 6.01 | 6.01 | 6.01 | 0.5K |
| 16:52 | 6.01 | 6.01 | 6.01 | 6.01 | 0.2K |
| 17:02 | 6.01 | 6.01 | 6.01 | 6.01 | 0.2K |
| 17:03 | 6.01 | 6.01 | 6.01 | 6.01 | 0.1K |
| 17:04 | 6.01 | 6.01 | 6.01 | 6.01 | 0.5K |
| 17:10 | 6.02 | 6.02 | 6.02 | 6.02 | 0.4K |
| 17:12 | 6.02 | 6.02 | 6.02 | 6.02 | 0.1K |
| 17:13 | 6.02 | 6.02 | 6.02 | 6.02 | 0.2K |
| 17:17 | 6.02 | 6.02 | 6.02 | 6.02 | 0.4K |
| 17:18 | 6.02 | 6.02 | 6.02 | 6.02 | 0.2K |
| 17:20 | 6.02 | 6.02 | 6.02 | 6.02 | 0.5K |
| 17:23 | 6.02 | 6.02 | 6.02 | 6.02 | 0.4K |
| 17:24 | 6.02 | 6.02 | 6.02 | 6.02 | 0.2K |
| 17:25 | 6.02 | 6.02 | 6.02 | 6.02 | 0.3K |
| 17:26 | 6.02 | 6.02 | 6.02 | 6.02 | 1.1K |
| 17:27 | 6.02 | 6.03 | 6.02 | 6.03 | 2.2K |
| 17:28 | 6.03 | 6.03 | 6.03 | 6.03 | 0.3K |
| 17:29 | 6.03 | 6.05 | 6.03 | 6.05 | 6.4K |
| 17:35 | 6.04 | 6.04 | 6.04 | 6.04 | 3.0K |