5.30
Last Update: 2025-10-06
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 4.18 | 4.18 | 4.18 | 4.18 | 5.3K |
| 09:34 | 4.20 | 4.20 | 4.20 | 4.20 | 0.4K |
| 09:37 | 4.13 | 4.13 | 4.13 | 4.13 | 0.3K |
| 09:39 | 4.11 | 4.11 | 4.11 | 4.11 | 0.2K |
| 09:40 | 4.10 | 4.10 | 4.10 | 4.10 | 0.5K |
| 09:44 | 4.16 | 4.17 | 4.16 | 4.17 | 3.7K |
| 09:47 | 4.17 | 4.17 | 4.17 | 4.17 | 0.1K |
| 09:48 | 4.17 | 4.17 | 4.17 | 4.17 | 0.3K |
| 09:49 | 4.18 | 4.18 | 4.18 | 4.18 | 0.1K |
| 09:50 | 4.18 | 4.18 | 4.18 | 4.18 | 0.2K |
| 09:51 | 4.14 | 4.14 | 4.14 | 4.14 | 0.3K |
| 09:52 | 4.14 | 4.14 | 4.14 | 4.14 | 0.2K |
| 09:54 | 4.13 | 4.13 | 4.13 | 4.13 | 0.2K |
| 09:55 | 4.10 | 4.10 | 4.10 | 4.10 | 0.1K |
| 09:57 | 4.10 | 4.10 | 4.10 | 4.10 | 0.2K |
| 09:58 | 4.15 | 4.15 | 4.15 | 4.15 | 0.1K |
| 10:01 | 4.13 | 4.13 | 4.10 | 4.10 | 0.4K |
| 10:04 | 4.10 | 4.10 | 4.10 | 4.10 | 0.1K |
| 10:07 | 4.10 | 4.10 | 4.10 | 4.10 | 0.4K |
| 10:09 | 4.15 | 4.16 | 4.15 | 4.16 | 1.4K |
| 10:10 | 4.17 | 4.17 | 4.17 | 4.17 | 0.3K |
| 10:11 | 4.12 | 4.12 | 4.12 | 4.12 | 0.2K |
| 10:12 | 4.16 | 4.16 | 4.16 | 4.16 | 0.2K |
| 10:14 | 4.14 | 4.14 | 4.13 | 4.13 | 0.2K |
| 10:17 | 4.18 | 4.18 | 4.18 | 4.18 | 0.5K |
| 10:21 | 4.16 | 4.16 | 4.13 | 4.15 | 0.5K |
| 10:22 | 4.17 | 4.17 | 4.17 | 4.17 | 0.1K |
| 10:24 | 4.15 | 4.15 | 4.15 | 4.15 | 0.1K |
| 10:25 | 4.14 | 4.14 | 4.14 | 4.14 | 0.1K |
| 10:27 | 4.13 | 4.13 | 4.13 | 4.13 | 0.2K |
| 10:31 | 4.16 | 4.16 | 4.13 | 4.13 | 0.4K |
| 10:34 | 4.16 | 4.16 | 4.15 | 4.15 | 0.2K |
| 10:36 | 4.14 | 4.14 | 4.14 | 4.14 | 0.1K |
| 10:39 | 4.14 | 4.17 | 4.14 | 4.17 | 0.6K |
| 10:41 | 4.15 | 4.15 | 4.15 | 4.15 | 0.3K |
| 10:42 | 4.16 | 4.16 | 4.16 | 4.16 | 0.6K |
| 10:48 | 4.12 | 4.12 | 4.12 | 4.12 | 0.1K |
| 10:50 | 4.13 | 4.13 | 4.13 | 4.13 | 0.1K |
| 10:51 | 4.13 | 4.13 | 4.13 | 4.13 | 0.3K |
| 10:53 | 4.13 | 4.13 | 4.13 | 4.13 | 0.1K |
| 10:54 | 4.13 | 4.13 | 4.13 | 4.13 | 0.1K |
| 10:55 | 4.13 | 4.13 | 4.13 | 4.13 | 0.4K |
| 11:01 | 4.11 | 4.11 | 4.11 | 4.11 | 0.7K |
| 11:06 | 4.10 | 4.10 | 4.10 | 4.10 | 0.1K |
| 11:09 | 4.11 | 4.12 | 4.11 | 4.12 | 0.3K |
| 11:10 | 4.11 | 4.11 | 4.11 | 4.11 | 0.1K |
| 11:11 | 4.12 | 4.12 | 4.12 | 4.12 | 0.2K |
| 11:17 | 4.12 | 4.12 | 4.12 | 4.12 | 0.4K |
| 11:24 | 4.12 | 4.12 | 4.12 | 4.12 | 0.3K |
| 11:30 | 4.14 | 4.14 | 4.14 | 4.14 | 0.3K |
| 11:34 | 4.14 | 4.14 | 4.14 | 4.14 | 0.2K |
| 11:38 | 4.13 | 4.13 | 4.13 | 4.13 | 0.6K |
| 11:47 | 4.11 | 4.11 | 4.11 | 4.11 | 0.1K |
| 11:50 | 4.13 | 4.13 | 4.13 | 4.13 | 0.1K |
| 11:56 | 4.12 | 4.12 | 4.12 | 4.12 | 1.3K |
| 11:59 | 4.10 | 4.10 | 4.10 | 4.10 | 1.0K |
| 12:03 | 4.08 | 4.08 | 4.08 | 4.08 | 0.2K |
| 12:12 | 4.08 | 4.08 | 4.08 | 4.08 | 0.3K |
| 12:18 | 4.07 | 4.07 | 4.05 | 4.05 | 3.1K |
| 12:20 | 4.06 | 4.06 | 4.06 | 4.06 | 0.6K |
| 12:25 | 4.05 | 4.05 | 4.05 | 4.05 | 0.4K |
| 12:29 | 4.06 | 4.06 | 4.06 | 4.06 | 1.1K |
| 12:34 | 4.07 | 4.07 | 4.07 | 4.07 | 0.3K |
| 12:37 | 4.07 | 4.07 | 4.07 | 4.07 | 0.4K |
| 12:45 | 4.08 | 4.08 | 4.08 | 4.08 | 0.6K |
| 12:52 | 4.10 | 4.10 | 4.10 | 4.10 | 0.6K |
| 12:53 | 4.09 | 4.09 | 4.09 | 4.09 | 0.1K |
| 12:54 | 4.12 | 4.12 | 4.11 | 4.11 | 0.2K |
| 12:55 | 4.12 | 4.12 | 4.12 | 4.12 | 0.5K |
| 12:59 | 4.09 | 4.09 | 4.09 | 4.09 | 0.7K |
| 13:19 | 4.08 | 4.08 | 4.08 | 4.08 | 0.8K |
| 13:23 | 4.08 | 4.08 | 4.08 | 4.08 | 0.1K |
| 13:25 | 4.09 | 4.09 | 4.09 | 4.09 | 0.5K |
| 13:28 | 4.09 | 4.09 | 4.09 | 4.09 | 0.1K |
| 13:32 | 4.11 | 4.11 | 4.11 | 4.11 | 0.6K |
| 13:41 | 4.08 | 4.08 | 4.08 | 4.08 | 0.2K |
| 13:47 | 4.11 | 4.11 | 4.11 | 4.11 | 0.1K |
| 13:48 | 4.10 | 4.10 | 4.10 | 4.10 | 0.1K |
| 13:49 | 4.11 | 4.11 | 4.11 | 4.11 | 0.1K |
| 13:50 | 4.10 | 4.10 | 4.10 | 4.10 | 1.1K |
| 13:54 | 4.07 | 4.07 | 4.07 | 4.07 | 0.6K |
| 13:58 | 4.08 | 4.08 | 4.08 | 4.08 | 0.1K |
| 14:02 | 4.06 | 4.06 | 4.06 | 4.06 | 0.1K |
| 14:03 | 4.06 | 4.06 | 4.06 | 4.06 | 0.3K |
| 14:04 | 4.08 | 4.08 | 4.08 | 4.08 | 0.2K |
| 14:10 | 4.06 | 4.06 | 4.06 | 4.06 | 0.2K |
| 14:12 | 4.09 | 4.09 | 4.08 | 4.08 | 0.6K |
| 14:16 | 4.06 | 4.06 | 4.06 | 4.06 | 0.3K |
| 14:22 | 4.06 | 4.06 | 4.06 | 4.06 | 0.2K |
| 14:25 | 4.07 | 4.07 | 4.07 | 4.07 | 0.5K |
| 14:28 | 4.06 | 4.06 | 4.06 | 4.06 | 0.2K |
| 14:31 | 4.07 | 4.07 | 4.07 | 4.07 | 2.9K |
| 14:34 | 4.07 | 4.07 | 4.07 | 4.07 | 0.6K |
| 14:38 | 4.07 | 4.07 | 4.07 | 4.07 | 0.3K |
| 14:41 | 4.06 | 4.06 | 4.06 | 4.06 | 0.3K |
| 14:45 | 4.05 | 4.05 | 4.03 | 4.03 | 8.2K |
| 14:47 | 4.05 | 4.05 | 4.05 | 4.05 | 0.7K |
| 14:48 | 4.06 | 4.06 | 4.06 | 4.06 | 0.7K |
| 14:50 | 4.04 | 4.04 | 4.04 | 4.04 | 0.2K |
| 14:54 | 4.06 | 4.06 | 4.06 | 4.06 | 1.1K |
| 14:55 | 4.07 | 4.07 | 4.07 | 4.07 | 0.7K |
| 14:56 | 4.07 | 4.07 | 4.07 | 4.07 | 0.3K |
| 14:59 | 4.06 | 4.06 | 4.06 | 4.06 | 0.3K |
| 15:00 | 4.08 | 4.08 | 4.08 | 4.08 | 3.8K |
| 15:10 | 4.03 | 4.03 | 4.03 | 4.03 | 0.2K |
| 15:11 | 4.03 | 4.03 | 4.03 | 4.03 | 0.8K |
| 15:16 | 4.02 | 4.02 | 4.02 | 4.02 | 0.7K |
| 15:19 | 4.00 | 4.00 | 4.00 | 4.00 | 1.3K |
| 15:20 | 4.02 | 4.02 | 4.02 | 4.02 | 0.2K |
| 15:21 | 4.02 | 4.02 | 4.02 | 4.02 | 0.3K |
| 15:22 | 4.01 | 4.01 | 4.01 | 4.01 | 0.3K |
| 15:26 | 4.00 | 4.00 | 4.00 | 4.00 | 0.9K |
| 15:27 | 4.00 | 4.00 | 4.00 | 4.00 | 6.4K |
| 15:31 | 4.00 | 4.00 | 4.00 | 4.00 | 1.8K |
| 15:32 | 3.99 | 3.99 | 3.99 | 3.99 | 0.3K |
| 15:34 | 4.01 | 4.01 | 4.01 | 4.01 | 5.2K |
| 15:38 | 3.98 | 3.98 | 3.98 | 3.98 | 4.9K |
| 15:39 | 3.98 | 3.98 | 3.98 | 3.98 | 2.5K |
| 15:40 | 3.98 | 3.98 | 3.98 | 3.98 | 1.0K |
| 15:43 | 3.99 | 3.99 | 3.99 | 3.99 | 1.9K |
| 15:47 | 3.99 | 3.99 | 3.99 | 3.99 | 0.7K |
| 15:49 | 3.98 | 3.98 | 3.98 | 3.98 | 1.6K |
| 15:50 | 3.99 | 4.01 | 3.99 | 4.01 | 2.4K |
| 15:51 | 4.00 | 4.01 | 4.00 | 4.01 | 0.8K |
| 15:52 | 4.01 | 4.02 | 4.01 | 4.02 | 3.7K |
| 15:53 | 4.02 | 4.02 | 4.02 | 4.02 | 0.7K |
| 15:54 | 4.03 | 4.03 | 4.03 | 4.03 | 2.0K |
| 15:56 | 4.02 | 4.02 | 4.01 | 4.01 | 0.6K |
| 15:57 | 4.02 | 4.02 | 4.02 | 4.02 | 3.4K |
| 15:58 | 4.02 | 4.02 | 4.01 | 4.01 | 1.8K |
| 15:59 | 4.01 | 4.01 | 4.00 | 4.00 | 8.4K |
| 16:00 | 4.00 | 4.00 | 4.00 | 4.00 | 32.8K |