5.39
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 3.05 | 3.05 | 3.05 | 3.05 | 3.6K |
| 09:32 | 3.11 | 3.11 | 3.11 | 3.11 | 0.4K |
| 09:33 | 3.02 | 3.02 | 3.02 | 3.02 | 1.2K |
| 09:39 | 3.05 | 3.05 | 3.05 | 3.05 | 0.6K |
| 09:41 | 2.99 | 2.99 | 2.94 | 2.94 | 10.7K |
| 09:42 | 2.97 | 2.97 | 2.95 | 2.95 | 7.1K |
| 09:47 | 2.96 | 3.01 | 2.96 | 3.01 | 30.1K |
| 09:48 | 3.01 | 3.10 | 3.00 | 3.10 | 7.1K |
| 09:58 | 3.03 | 3.03 | 3.03 | 3.03 | 0.1K |
| 09:59 | 3.02 | 3.02 | 3.02 | 3.02 | 0.1K |
| 10:01 | 3.03 | 3.03 | 3.01 | 3.01 | 0.3K |
| 10:02 | 3.08 | 3.08 | 3.08 | 3.08 | 0.1K |
| 10:03 | 3.01 | 3.01 | 3.01 | 3.01 | 0.1K |
| 10:04 | 3.02 | 3.02 | 3.02 | 3.02 | 0.1K |
| 10:05 | 3.00 | 3.00 | 3.00 | 3.00 | 5.7K |
| 10:06 | 3.03 | 3.03 | 3.01 | 3.03 | 0.5K |
| 10:07 | 3.03 | 3.03 | 3.03 | 3.03 | 1.1K |
| 10:09 | 3.02 | 3.02 | 3.02 | 3.02 | 0.2K |
| 10:10 | 3.00 | 3.00 | 3.00 | 3.00 | 0.2K |
| 10:11 | 3.00 | 3.00 | 3.00 | 3.00 | 0.1K |
| 10:13 | 3.00 | 3.00 | 3.00 | 3.00 | 0.2K |
| 10:15 | 3.00 | 3.00 | 3.00 | 3.00 | 0.2K |
| 10:17 | 3.00 | 3.00 | 3.00 | 3.00 | 0.2K |
| 10:20 | 3.03 | 3.03 | 3.03 | 3.03 | 0.1K |
| 10:21 | 3.03 | 3.05 | 3.03 | 3.05 | 0.4K |
| 10:24 | 3.03 | 3.03 | 3.03 | 3.03 | 0.3K |
| 10:25 | 3.03 | 3.05 | 3.03 | 3.05 | 0.9K |
| 10:27 | 3.07 | 3.07 | 3.07 | 3.07 | 0.2K |
| 10:30 | 3.08 | 3.08 | 3.08 | 3.08 | 0.1K |
| 10:33 | 3.08 | 3.08 | 3.08 | 3.08 | 0.1K |
| 10:35 | 3.08 | 3.08 | 3.08 | 3.08 | 0.2K |
| 10:37 | 3.08 | 3.08 | 3.08 | 3.08 | 0.1K |
| 10:38 | 3.08 | 3.08 | 3.08 | 3.08 | 0.2K |
| 10:40 | 3.08 | 3.08 | 3.08 | 3.08 | 0.1K |
| 10:41 | 3.08 | 3.08 | 3.08 | 3.08 | 0.2K |
| 10:42 | 3.08 | 3.08 | 3.08 | 3.08 | 0.2K |
| 10:43 | 3.08 | 3.08 | 3.08 | 3.08 | 0.3K |
| 10:45 | 3.06 | 3.06 | 3.06 | 3.06 | 0.2K |
| 10:47 | 3.06 | 3.06 | 3.06 | 3.06 | 0.1K |
| 10:49 | 3.06 | 3.08 | 3.06 | 3.08 | 0.3K |
| 10:51 | 3.06 | 3.06 | 3.06 | 3.06 | 0.3K |
| 10:53 | 3.04 | 3.09 | 3.04 | 3.09 | 1.8K |
| 10:55 | 3.06 | 3.06 | 3.06 | 3.06 | 0.4K |
| 10:57 | 3.06 | 3.06 | 3.06 | 3.06 | 0.5K |
| 11:04 | 3.09 | 3.09 | 3.07 | 3.07 | 1.1K |
| 11:06 | 3.07 | 3.11 | 3.07 | 3.11 | 2.1K |
| 11:08 | 3.13 | 3.13 | 3.13 | 3.13 | 3.1K |
| 11:10 | 3.12 | 3.12 | 3.12 | 3.12 | 2.1K |
| 11:11 | 3.12 | 3.12 | 3.12 | 3.12 | 0.5K |
| 11:12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.4K |
| 11:14 | 3.10 | 3.10 | 3.10 | 3.10 | 0.4K |
| 11:17 | 3.10 | 3.10 | 3.10 | 3.10 | 0.5K |
| 11:22 | 3.11 | 3.11 | 3.11 | 3.11 | 0.2K |
| 11:23 | 3.12 | 3.12 | 3.12 | 3.12 | 3.2K |
| 11:33 | 3.14 | 3.14 | 3.14 | 3.14 | 1.0K |
| 11:34 | 3.14 | 3.14 | 3.14 | 3.14 | 0.2K |
| 11:38 | 3.13 | 3.13 | 3.13 | 3.13 | 1.6K |
| 11:40 | 3.15 | 3.15 | 3.13 | 3.13 | 4.4K |
| 11:43 | 3.14 | 3.14 | 3.14 | 3.14 | 2.1K |
| 11:48 | 3.15 | 3.16 | 3.15 | 3.16 | 3.4K |
| 11:51 | 3.14 | 3.14 | 3.14 | 3.14 | 1.2K |
| 11:52 | 3.12 | 3.12 | 3.12 | 3.12 | 0.2K |
| 11:53 | 3.11 | 3.14 | 3.11 | 3.14 | 4.4K |
| 11:58 | 3.16 | 3.16 | 3.16 | 3.16 | 1.1K |
| 12:05 | 3.13 | 3.13 | 3.13 | 3.13 | 0.2K |
| 12:09 | 3.13 | 3.13 | 3.13 | 3.13 | 0.2K |
| 12:10 | 3.13 | 3.13 | 3.13 | 3.13 | 3.6K |
| 12:12 | 3.13 | 3.14 | 3.13 | 3.14 | 2.6K |
| 12:13 | 3.15 | 3.15 | 3.15 | 3.15 | 0.9K |
| 12:14 | 3.17 | 3.17 | 3.17 | 3.17 | 0.3K |
| 12:18 | 3.16 | 3.21 | 3.16 | 3.21 | 3.5K |
| 12:23 | 3.17 | 3.17 | 3.17 | 3.17 | 3.8K |
| 12:28 | 3.18 | 3.18 | 3.18 | 3.18 | 0.7K |
| 12:29 | 3.09 | 3.09 | 3.09 | 3.09 | 27.0K |
| 12:30 | 3.09 | 3.10 | 3.08 | 3.08 | 23.1K |
| 12:31 | 3.07 | 3.10 | 3.07 | 3.09 | 34.7K |
| 12:32 | 3.10 | 3.10 | 3.10 | 3.10 | 2.0K |
| 12:33 | 3.10 | 3.10 | 3.10 | 3.10 | 0.5K |
| 12:34 | 3.10 | 3.10 | 3.10 | 3.10 | 37.2K |
| 12:35 | 3.10 | 3.10 | 3.09 | 3.09 | 12.7K |
| 12:36 | 3.10 | 3.10 | 3.10 | 3.10 | 21.1K |
| 12:39 | 3.10 | 3.10 | 3.10 | 3.10 | 2.9K |
| 12:40 | 3.10 | 3.10 | 3.10 | 3.10 | 0.4K |
| 12:41 | 3.13 | 3.13 | 3.13 | 3.13 | 1.8K |
| 12:43 | 3.12 | 3.12 | 3.12 | 3.12 | 0.9K |
| 12:44 | 3.14 | 3.14 | 3.14 | 3.14 | 0.5K |
| 12:53 | 3.11 | 3.11 | 3.10 | 3.10 | 2.1K |
| 12:54 | 3.10 | 3.16 | 3.10 | 3.15 | 10.2K |
| 13:03 | 3.13 | 3.13 | 3.13 | 3.13 | 0.2K |
| 13:06 | 3.14 | 3.14 | 3.14 | 3.14 | 0.1K |
| 13:08 | 3.16 | 3.16 | 3.15 | 3.15 | 2.9K |
| 13:09 | 3.17 | 3.17 | 3.17 | 3.17 | 0.8K |
| 13:10 | 3.16 | 3.16 | 3.16 | 3.16 | 0.3K |
| 13:11 | 3.15 | 3.15 | 3.15 | 3.15 | 0.7K |
| 13:13 | 3.15 | 3.15 | 3.15 | 3.15 | 0.2K |
| 13:15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.8K |
| 13:18 | 3.13 | 3.13 | 3.13 | 3.13 | 0.6K |
| 13:20 | 3.12 | 3.18 | 3.12 | 3.17 | 17.8K |
| 13:25 | 3.18 | 3.18 | 3.18 | 3.18 | 0.9K |
| 13:26 | 3.19 | 3.19 | 3.19 | 3.19 | 0.6K |
| 13:28 | 3.19 | 3.19 | 3.19 | 3.19 | 0.2K |
| 13:30 | 3.18 | 3.19 | 3.18 | 3.19 | 1.1K |
| 13:33 | 3.18 | 3.18 | 3.17 | 3.17 | 1.5K |
| 13:36 | 3.17 | 3.17 | 3.17 | 3.17 | 0.3K |
| 13:38 | 3.17 | 3.17 | 3.17 | 3.17 | 0.7K |
| 13:40 | 3.18 | 3.18 | 3.18 | 3.18 | 0.6K |
| 13:45 | 3.18 | 3.18 | 3.18 | 3.18 | 0.1K |
| 13:46 | 3.17 | 3.17 | 3.17 | 3.17 | 1.1K |
| 13:47 | 3.17 | 3.17 | 3.17 | 3.17 | 0.7K |
| 13:50 | 3.17 | 3.17 | 3.17 | 3.17 | 0.2K |
| 13:51 | 3.17 | 3.17 | 3.17 | 3.17 | 0.1K |
| 13:54 | 3.17 | 3.17 | 3.17 | 3.17 | 0.1K |
| 13:55 | 3.17 | 3.17 | 3.17 | 3.17 | 0.3K |
| 13:58 | 3.17 | 3.17 | 3.17 | 3.17 | 0.2K |
| 13:59 | 3.17 | 3.17 | 3.17 | 3.17 | 0.3K |
| 14:02 | 3.17 | 3.17 | 3.17 | 3.17 | 0.6K |
| 14:03 | 3.13 | 3.13 | 3.13 | 3.13 | 8.0K |
| 14:04 | 3.12 | 3.12 | 3.12 | 3.12 | 0.1K |
| 14:07 | 3.13 | 3.13 | 3.13 | 3.13 | 0.3K |
| 14:08 | 3.13 | 3.13 | 3.13 | 3.13 | 0.2K |
| 14:10 | 3.13 | 3.15 | 3.13 | 3.15 | 2.1K |
| 14:21 | 3.16 | 3.19 | 3.16 | 3.19 | 1.2K |
| 14:26 | 3.20 | 3.20 | 3.18 | 3.18 | 0.5K |
| 14:28 | 3.18 | 3.18 | 3.18 | 3.18 | 0.1K |
| 14:29 | 3.18 | 3.18 | 3.18 | 3.18 | 0.2K |
| 14:31 | 3.18 | 3.18 | 3.18 | 3.18 | 0.1K |
| 14:33 | 3.18 | 3.18 | 3.18 | 3.18 | 0.4K |
| 14:36 | 3.18 | 3.18 | 3.18 | 3.18 | 0.7K |
| 14:41 | 3.19 | 3.19 | 3.19 | 3.19 | 0.1K |
| 14:42 | 3.19 | 3.19 | 3.19 | 3.19 | 0.2K |
| 14:44 | 3.19 | 3.19 | 3.19 | 3.19 | 0.4K |
| 14:45 | 3.19 | 3.19 | 3.19 | 3.19 | 0.5K |
| 14:46 | 3.17 | 3.17 | 3.17 | 3.17 | 0.3K |
| 14:47 | 3.17 | 3.18 | 3.17 | 3.18 | 3.3K |
| 14:48 | 3.19 | 3.19 | 3.19 | 3.19 | 0.5K |
| 14:49 | 3.18 | 3.18 | 3.18 | 3.18 | 0.4K |
| 14:51 | 3.19 | 3.19 | 3.19 | 3.19 | 0.2K |
| 14:52 | 3.19 | 3.19 | 3.19 | 3.19 | 0.2K |
| 14:53 | 3.20 | 3.20 | 3.20 | 3.20 | 2.0K |
| 14:54 | 3.23 | 3.23 | 3.23 | 3.23 | 1.1K |
| 14:55 | 3.15 | 3.17 | 3.15 | 3.17 | 17.3K |
| 14:56 | 3.16 | 3.16 | 3.16 | 3.16 | 9.8K |
| 14:57 | 3.18 | 3.18 | 3.18 | 3.18 | 0.8K |
| 14:59 | 3.18 | 3.18 | 3.18 | 3.18 | 1.4K |
| 15:01 | 3.17 | 3.18 | 3.17 | 3.18 | 4.2K |
| 15:07 | 3.17 | 3.17 | 3.17 | 3.17 | 4.4K |
| 15:08 | 3.17 | 3.20 | 3.17 | 3.20 | 4.0K |
| 15:09 | 3.21 | 3.21 | 3.21 | 3.21 | 0.1K |
| 15:10 | 3.18 | 3.18 | 3.18 | 3.18 | 3.0K |
| 15:14 | 3.18 | 3.18 | 3.18 | 3.18 | 0.1K |
| 15:15 | 3.17 | 3.18 | 3.17 | 3.18 | 1.4K |
| 15:16 | 3.19 | 3.19 | 3.18 | 3.18 | 0.7K |
| 15:17 | 3.18 | 3.18 | 3.17 | 3.17 | 4.5K |
| 15:18 | 3.18 | 3.18 | 3.17 | 3.17 | 1.4K |
| 15:20 | 3.16 | 3.20 | 3.16 | 3.20 | 12.0K |
| 15:21 | 3.20 | 3.20 | 3.20 | 3.20 | 1.0K |
| 15:22 | 3.20 | 3.20 | 3.19 | 3.19 | 1.3K |
| 15:23 | 3.19 | 3.19 | 3.18 | 3.18 | 1.3K |
| 15:24 | 3.18 | 3.18 | 3.18 | 3.18 | 0.1K |
| 15:26 | 3.19 | 3.19 | 3.19 | 3.19 | 3.1K |
| 15:28 | 3.20 | 3.20 | 3.20 | 3.20 | 4.3K |
| 15:30 | 3.21 | 3.21 | 3.21 | 3.21 | 2.8K |
| 15:31 | 3.21 | 3.21 | 3.20 | 3.20 | 4.4K |
| 15:33 | 3.19 | 3.19 | 3.19 | 3.19 | 0.9K |
| 15:34 | 3.19 | 3.20 | 3.19 | 3.19 | 3.9K |
| 15:37 | 3.19 | 3.19 | 3.19 | 3.19 | 3.3K |
| 15:38 | 3.19 | 3.19 | 3.19 | 3.19 | 0.1K |
| 15:39 | 3.19 | 3.19 | 3.19 | 3.19 | 0.5K |
| 15:40 | 3.18 | 3.19 | 3.18 | 3.19 | 0.8K |
| 15:41 | 3.19 | 3.19 | 3.19 | 3.19 | 0.4K |
| 15:42 | 3.19 | 3.19 | 3.19 | 3.19 | 0.4K |
| 15:43 | 3.19 | 3.19 | 3.18 | 3.18 | 2.4K |
| 15:44 | 3.18 | 3.19 | 3.18 | 3.19 | 3.5K |
| 15:45 | 3.18 | 3.18 | 3.14 | 3.14 | 12.3K |
| 15:46 | 3.13 | 3.13 | 3.12 | 3.12 | 2.4K |
| 15:47 | 3.12 | 3.12 | 3.12 | 3.12 | 0.5K |
| 15:48 | 3.12 | 3.12 | 3.12 | 3.12 | 0.7K |
| 15:50 | 3.12 | 3.12 | 3.10 | 3.10 | 12.4K |
| 15:51 | 3.11 | 3.12 | 3.11 | 3.12 | 2.2K |
| 15:52 | 3.11 | 3.11 | 3.11 | 3.11 | 0.3K |
| 15:53 | 3.12 | 3.14 | 3.12 | 3.14 | 3.8K |
| 15:54 | 3.15 | 3.15 | 3.14 | 3.14 | 4.6K |
| 15:55 | 3.14 | 3.14 | 3.14 | 3.14 | 2.0K |
| 15:56 | 3.14 | 3.15 | 3.14 | 3.14 | 1.2K |
| 15:57 | 3.14 | 3.14 | 3.12 | 3.13 | 5.7K |
| 15:58 | 3.12 | 3.12 | 3.12 | 3.12 | 1.5K |
| 15:59 | 3.12 | 3.13 | 3.11 | 3.12 | 22.3K |