5.39
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5.01 | 5.01 | 5.01 | 5.01 | 1.2K |
| 09:35 | 4.99 | 4.99 | 4.99 | 4.99 | 0.3K |
| 09:44 | 5.02 | 5.02 | 5.02 | 5.02 | 0.4K |
| 09:51 | 5.10 | 5.10 | 5.10 | 5.10 | 0.9K |
| 09:52 | 5.10 | 5.10 | 5.10 | 5.10 | 0.4K |
| 09:53 | 5.12 | 5.12 | 5.12 | 5.12 | 1.0K |
| 09:55 | 5.12 | 5.12 | 5.12 | 5.12 | 0.1K |
| 09:56 | 5.12 | 5.12 | 5.12 | 5.12 | 0.1K |
| 09:57 | 5.12 | 5.12 | 5.12 | 5.12 | 0.2K |
| 09:59 | 5.10 | 5.10 | 5.10 | 5.10 | 0.1K |
| 10:00 | 5.07 | 5.07 | 5.04 | 5.04 | 1.8K |
| 10:02 | 5.07 | 5.07 | 5.07 | 5.07 | 0.9K |
| 10:09 | 5.08 | 5.08 | 5.08 | 5.08 | 0.5K |
| 10:12 | 5.07 | 5.10 | 5.07 | 5.10 | 3.9K |
| 10:13 | 5.12 | 5.18 | 5.12 | 5.18 | 0.8K |
| 10:14 | 5.20 | 5.23 | 5.20 | 5.22 | 7.7K |
| 10:15 | 5.19 | 5.20 | 5.19 | 5.20 | 1.1K |
| 10:16 | 5.20 | 5.20 | 5.20 | 5.20 | 7.0K |
| 10:19 | 5.20 | 5.20 | 5.20 | 5.20 | 0.5K |
| 10:20 | 5.20 | 5.20 | 5.17 | 5.17 | 1.2K |
| 10:22 | 5.20 | 5.20 | 5.20 | 5.20 | 0.1K |
| 10:23 | 5.20 | 5.20 | 5.20 | 5.20 | 0.1K |
| 10:25 | 5.17 | 5.17 | 5.17 | 5.17 | 0.9K |
| 10:27 | 5.20 | 5.20 | 5.20 | 5.20 | 2.0K |
| 10:28 | 5.20 | 5.20 | 5.20 | 5.20 | 2.5K |
| 10:31 | 5.18 | 5.18 | 5.18 | 5.18 | 0.9K |
| 10:35 | 5.20 | 5.20 | 5.20 | 5.20 | 0.4K |
| 10:38 | 5.20 | 5.20 | 5.20 | 5.20 | 0.2K |
| 10:39 | 5.19 | 5.19 | 5.19 | 5.19 | 0.1K |
| 10:41 | 5.19 | 5.19 | 5.19 | 5.19 | 0.1K |
| 10:42 | 5.17 | 5.17 | 5.17 | 5.17 | 1.1K |
| 10:43 | 5.12 | 5.12 | 5.12 | 5.12 | 0.3K |
| 10:46 | 5.11 | 5.11 | 5.11 | 5.11 | 0.1K |
| 10:49 | 5.12 | 5.12 | 5.12 | 5.12 | 1.0K |
| 10:50 | 5.15 | 5.15 | 5.15 | 5.15 | 0.3K |
| 10:52 | 5.15 | 5.15 | 5.15 | 5.15 | 2.0K |
| 10:53 | 5.14 | 5.17 | 5.14 | 5.17 | 1.1K |
| 10:54 | 5.16 | 5.16 | 5.16 | 5.16 | 0.1K |
| 10:56 | 5.14 | 5.14 | 5.13 | 5.13 | 0.9K |
| 11:08 | 5.09 | 5.10 | 5.09 | 5.10 | 1.6K |
| 11:10 | 5.11 | 5.11 | 5.11 | 5.11 | 0.3K |
| 11:11 | 5.12 | 5.12 | 5.12 | 5.12 | 0.5K |
| 11:13 | 5.15 | 5.15 | 5.15 | 5.15 | 0.2K |
| 11:15 | 5.12 | 5.15 | 5.12 | 5.15 | 0.2K |
| 11:17 | 5.15 | 5.15 | 5.15 | 5.15 | 0.2K |
| 11:21 | 5.12 | 5.12 | 5.12 | 5.12 | 0.1K |
| 11:22 | 5.09 | 5.09 | 5.09 | 5.09 | 0.2K |
| 11:23 | 5.12 | 5.12 | 5.12 | 5.12 | 0.1K |
| 11:25 | 5.11 | 5.11 | 5.06 | 5.06 | 6.7K |
| 11:26 | 5.08 | 5.08 | 5.08 | 5.08 | 2.7K |
| 11:46 | 5.11 | 5.11 | 5.11 | 5.11 | 1.3K |
| 11:57 | 5.11 | 5.11 | 5.11 | 5.11 | 0.1K |
| 12:00 | 5.11 | 5.11 | 5.11 | 5.11 | 0.2K |
| 12:01 | 5.08 | 5.08 | 5.08 | 5.08 | 0.4K |
| 12:02 | 5.04 | 5.04 | 5.04 | 5.04 | 1.3K |
| 12:11 | 5.04 | 5.04 | 5.04 | 5.04 | 0.6K |
| 12:15 | 5.06 | 5.06 | 5.06 | 5.06 | 0.7K |
| 12:18 | 5.06 | 5.06 | 5.06 | 5.06 | 0.4K |
| 12:25 | 5.10 | 5.10 | 5.10 | 5.10 | 0.1K |
| 12:26 | 5.05 | 5.05 | 5.05 | 5.05 | 0.1K |
| 12:32 | 5.07 | 5.07 | 5.07 | 5.07 | 0.1K |
| 12:34 | 5.08 | 5.08 | 5.08 | 5.08 | 0.1K |
| 12:35 | 5.08 | 5.08 | 5.08 | 5.08 | 0.1K |
| 12:37 | 5.08 | 5.08 | 5.08 | 5.08 | 0.2K |
| 12:38 | 5.07 | 5.07 | 5.07 | 5.07 | 0.1K |
| 12:39 | 5.08 | 5.08 | 5.08 | 5.08 | 0.2K |
| 12:41 | 5.07 | 5.07 | 5.07 | 5.07 | 0.2K |
| 12:42 | 5.07 | 5.07 | 5.07 | 5.07 | 0.1K |
| 12:43 | 5.07 | 5.07 | 5.07 | 5.07 | 0.1K |
| 12:44 | 5.07 | 5.07 | 5.07 | 5.07 | 0.1K |
| 12:46 | 5.07 | 5.07 | 5.07 | 5.07 | 0.1K |
| 12:47 | 5.06 | 5.06 | 5.06 | 5.06 | 0.1K |
| 12:49 | 5.06 | 5.06 | 5.05 | 5.05 | 1.1K |
| 12:50 | 5.01 | 5.01 | 5.00 | 5.00 | 0.8K |
| 13:03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.6K |
| 13:06 | 5.01 | 5.01 | 5.01 | 5.01 | 0.3K |
| 13:08 | 5.03 | 5.03 | 5.03 | 5.03 | 0.4K |
| 13:09 | 5.02 | 5.02 | 5.02 | 5.02 | 0.1K |
| 13:13 | 5.03 | 5.03 | 5.03 | 5.03 | 0.9K |
| 13:15 | 5.04 | 5.04 | 5.03 | 5.03 | 0.6K |
| 13:17 | 5.02 | 5.02 | 5.02 | 5.02 | 1.1K |
| 13:19 | 5.00 | 5.00 | 5.00 | 5.00 | 1.4K |
| 13:21 | 4.97 | 4.97 | 4.97 | 4.97 | 0.7K |
| 13:35 | 4.98 | 4.98 | 4.98 | 4.98 | 0.1K |
| 13:37 | 4.97 | 4.97 | 4.97 | 4.97 | 0.2K |
| 13:40 | 4.98 | 4.98 | 4.98 | 4.98 | 0.1K |
| 13:42 | 4.97 | 4.98 | 4.97 | 4.98 | 1.8K |
| 13:52 | 4.89 | 4.89 | 4.89 | 4.89 | 0.3K |
| 13:57 | 4.92 | 4.92 | 4.92 | 4.92 | 0.7K |
| 14:05 | 4.94 | 4.94 | 4.94 | 4.94 | 0.8K |
| 14:06 | 4.96 | 4.96 | 4.96 | 4.96 | 0.6K |
| 14:07 | 4.95 | 4.95 | 4.95 | 4.95 | 0.8K |
| 14:09 | 4.97 | 4.97 | 4.97 | 4.97 | 0.3K |
| 14:10 | 4.96 | 4.96 | 4.96 | 4.96 | 0.2K |
| 14:15 | 4.96 | 4.96 | 4.96 | 4.96 | 0.2K |
| 14:20 | 4.96 | 4.96 | 4.96 | 4.96 | 0.1K |
| 14:21 | 4.96 | 4.96 | 4.96 | 4.96 | 0.1K |
| 14:23 | 4.97 | 4.99 | 4.97 | 4.99 | 1.7K |
| 14:27 | 4.96 | 4.96 | 4.95 | 4.95 | 1.5K |
| 14:30 | 4.97 | 4.97 | 4.97 | 4.97 | 0.1K |
| 14:32 | 4.97 | 4.97 | 4.97 | 4.97 | 0.2K |
| 14:34 | 4.99 | 4.99 | 4.99 | 4.99 | 0.5K |
| 14:43 | 4.97 | 4.97 | 4.97 | 4.97 | 0.5K |
| 14:46 | 4.99 | 4.99 | 4.99 | 4.99 | 0.4K |
| 14:51 | 4.99 | 4.99 | 4.98 | 4.98 | 1.3K |
| 14:52 | 4.98 | 4.98 | 4.98 | 4.98 | 0.2K |
| 14:54 | 4.98 | 4.98 | 4.98 | 4.98 | 1.1K |
| 14:59 | 4.94 | 4.94 | 4.94 | 4.94 | 0.5K |
| 15:00 | 4.94 | 4.94 | 4.94 | 4.94 | 1.0K |
| 15:07 | 4.97 | 4.99 | 4.97 | 4.99 | 0.7K |
| 15:10 | 4.98 | 4.98 | 4.97 | 4.97 | 0.7K |
| 15:13 | 4.98 | 4.98 | 4.98 | 4.98 | 0.1K |
| 15:14 | 4.97 | 4.97 | 4.97 | 4.97 | 0.1K |
| 15:15 | 4.97 | 4.98 | 4.97 | 4.97 | 2.7K |
| 15:20 | 4.97 | 4.98 | 4.97 | 4.98 | 0.8K |
| 15:21 | 4.99 | 4.99 | 4.99 | 4.99 | 0.8K |
| 15:22 | 5.00 | 5.00 | 5.00 | 5.00 | 0.2K |
| 15:24 | 5.00 | 5.00 | 5.00 | 5.00 | 0.1K |
| 15:25 | 5.00 | 5.00 | 5.00 | 5.00 | 0.1K |
| 15:26 | 5.01 | 5.01 | 5.01 | 5.01 | 0.2K |
| 15:27 | 5.01 | 5.01 | 5.01 | 5.01 | 0.4K |
| 15:28 | 5.02 | 5.02 | 5.02 | 5.02 | 0.1K |
| 15:29 | 5.02 | 5.02 | 5.02 | 5.02 | 0.5K |
| 15:30 | 5.03 | 5.03 | 5.01 | 5.01 | 1.1K |
| 15:32 | 5.01 | 5.02 | 5.01 | 5.02 | 1.1K |
| 15:33 | 5.03 | 5.03 | 5.03 | 5.03 | 0.2K |
| 15:35 | 5.03 | 5.03 | 5.03 | 5.03 | 0.2K |
| 15:36 | 5.01 | 5.01 | 5.00 | 5.00 | 2.1K |
| 15:40 | 4.99 | 4.99 | 4.99 | 4.99 | 0.6K |
| 15:41 | 4.99 | 4.99 | 4.99 | 4.99 | 1.3K |
| 15:48 | 4.97 | 4.97 | 4.97 | 4.97 | 0.1K |
| 15:50 | 4.97 | 4.97 | 4.97 | 4.97 | 1.0K |
| 15:53 | 4.99 | 4.99 | 4.98 | 4.98 | 1.4K |
| 15:54 | 4.98 | 5.01 | 4.98 | 5.01 | 2.5K |
| 15:55 | 5.01 | 5.02 | 4.99 | 4.99 | 6.0K |
| 15:57 | 4.98 | 4.98 | 4.98 | 4.98 | 0.9K |
| 15:58 | 4.96 | 4.96 | 4.96 | 4.96 | 0.7K |
| 15:59 | 4.96 | 4.96 | 4.93 | 4.96 | 16.3K |