5.84
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5.70 | 5.70 | 5.70 | 5.70 | 35.7K |
| 09:31 | 5.68 | 5.68 | 5.64 | 5.67 | 6.6K |
| 09:32 | 5.64 | 5.64 | 5.63 | 5.63 | 6.0K |
| 09:33 | 5.64 | 5.64 | 5.58 | 5.58 | 7.8K |
| 09:34 | 5.59 | 5.66 | 5.59 | 5.66 | 1.3K |
| 09:35 | 5.64 | 5.66 | 5.64 | 5.65 | 2.7K |
| 09:36 | 5.62 | 5.65 | 5.62 | 5.65 | 0.4K |
| 09:37 | 5.65 | 5.65 | 5.64 | 5.65 | 2.2K |
| 09:39 | 5.64 | 5.64 | 5.64 | 5.64 | 0.6K |
| 09:40 | 5.64 | 5.64 | 5.64 | 5.64 | 1.7K |
| 09:41 | 5.60 | 5.60 | 5.59 | 5.59 | 0.3K |
| 09:42 | 5.57 | 5.57 | 5.57 | 5.57 | 0.9K |
| 09:44 | 5.59 | 5.60 | 5.59 | 5.60 | 1.3K |
| 09:45 | 5.60 | 5.60 | 5.58 | 5.58 | 1.7K |
| 09:46 | 5.59 | 5.59 | 5.59 | 5.59 | 1.1K |
| 09:47 | 5.58 | 5.58 | 5.58 | 5.58 | 0.1K |
| 09:48 | 5.59 | 5.59 | 5.59 | 5.59 | 0.4K |
| 09:49 | 5.61 | 5.61 | 5.59 | 5.59 | 5.6K |
| 09:50 | 5.59 | 5.59 | 5.59 | 5.59 | 0.5K |
| 09:51 | 5.59 | 5.59 | 5.59 | 5.59 | 2.0K |
| 09:52 | 5.61 | 5.61 | 5.60 | 5.60 | 0.5K |
| 09:53 | 5.60 | 5.61 | 5.60 | 5.61 | 4.7K |
| 09:54 | 5.64 | 5.64 | 5.64 | 5.64 | 2.7K |
| 09:55 | 5.63 | 5.63 | 5.63 | 5.63 | 2.1K |
| 09:56 | 5.62 | 5.62 | 5.62 | 5.62 | 0.6K |
| 09:58 | 5.61 | 5.61 | 5.61 | 5.61 | 2.2K |
| 09:59 | 5.60 | 5.61 | 5.60 | 5.61 | 2.1K |
| 10:00 | 5.63 | 5.63 | 5.63 | 5.63 | 4.1K |
| 10:02 | 5.62 | 5.62 | 5.62 | 5.62 | 9.1K |
| 10:05 | 5.58 | 5.58 | 5.58 | 5.58 | 0.9K |
| 10:06 | 5.57 | 5.61 | 5.57 | 5.60 | 6.4K |
| 10:07 | 5.62 | 5.62 | 5.61 | 5.61 | 6.7K |
| 10:08 | 5.58 | 5.58 | 5.58 | 5.58 | 1.1K |
| 10:09 | 5.59 | 5.59 | 5.59 | 5.59 | 0.7K |
| 10:11 | 5.59 | 5.59 | 5.58 | 5.58 | 1.4K |
| 10:12 | 5.57 | 5.57 | 5.56 | 5.56 | 6.7K |
| 10:13 | 5.57 | 5.57 | 5.57 | 5.57 | 1.6K |
| 10:15 | 5.56 | 5.58 | 5.56 | 5.58 | 1.1K |
| 10:16 | 5.58 | 5.58 | 5.58 | 5.58 | 1.0K |
| 10:18 | 5.56 | 5.56 | 5.56 | 5.56 | 1.2K |
| 10:19 | 5.57 | 5.57 | 5.57 | 5.57 | 0.1K |
| 10:20 | 5.57 | 5.57 | 5.56 | 5.56 | 1.9K |
| 10:21 | 5.56 | 5.57 | 5.56 | 5.57 | 2.3K |
| 10:23 | 5.55 | 5.56 | 5.54 | 5.55 | 17.3K |
| 10:26 | 5.55 | 5.55 | 5.54 | 5.54 | 2.1K |
| 10:27 | 5.55 | 5.55 | 5.55 | 5.55 | 1.3K |
| 10:28 | 5.56 | 5.56 | 5.55 | 5.55 | 2.2K |
| 10:29 | 5.54 | 5.55 | 5.54 | 5.55 | 0.7K |
| 10:30 | 5.54 | 5.55 | 5.54 | 5.55 | 1.7K |
| 10:31 | 5.56 | 5.56 | 5.54 | 5.54 | 1.4K |
| 10:32 | 5.54 | 5.54 | 5.54 | 5.54 | 3.1K |
| 10:33 | 5.55 | 5.55 | 5.53 | 5.53 | 0.3K |
| 10:34 | 5.52 | 5.53 | 5.52 | 5.53 | 1.1K |
| 10:35 | 5.54 | 5.54 | 5.54 | 5.54 | 1.9K |
| 10:36 | 5.54 | 5.55 | 5.54 | 5.55 | 11.2K |
| 10:37 | 5.57 | 5.57 | 5.54 | 5.57 | 3.1K |
| 10:38 | 5.57 | 5.60 | 5.57 | 5.60 | 8.9K |
| 10:40 | 5.60 | 5.60 | 5.60 | 5.60 | 0.9K |
| 10:44 | 5.58 | 5.58 | 5.58 | 5.58 | 0.4K |
| 10:45 | 5.57 | 5.57 | 5.57 | 5.57 | 1.5K |
| 10:47 | 5.59 | 5.59 | 5.59 | 5.59 | 0.2K |
| 10:49 | 5.59 | 5.59 | 5.59 | 5.59 | 0.9K |
| 10:51 | 5.59 | 5.59 | 5.59 | 5.59 | 0.5K |
| 10:55 | 5.58 | 5.58 | 5.58 | 5.58 | 0.7K |
| 10:59 | 5.57 | 5.58 | 5.57 | 5.58 | 5.8K |
| 11:00 | 5.58 | 5.58 | 5.58 | 5.58 | 0.1K |
| 11:01 | 5.58 | 5.58 | 5.58 | 5.58 | 0.3K |
| 11:02 | 5.58 | 5.58 | 5.58 | 5.58 | 0.7K |
| 11:04 | 5.59 | 5.59 | 5.59 | 5.59 | 0.9K |
| 11:05 | 5.59 | 5.59 | 5.57 | 5.57 | 0.4K |
| 11:08 | 5.58 | 5.58 | 5.58 | 5.58 | 0.6K |
| 11:09 | 5.60 | 5.60 | 5.59 | 5.59 | 0.7K |
| 11:12 | 5.58 | 5.58 | 5.58 | 5.58 | 0.3K |
| 11:13 | 5.58 | 5.59 | 5.58 | 5.59 | 0.8K |
| 11:14 | 5.58 | 5.59 | 5.58 | 5.59 | 0.4K |
| 11:15 | 5.58 | 5.58 | 5.58 | 5.58 | 0.9K |
| 11:17 | 5.59 | 5.59 | 5.58 | 5.58 | 0.4K |
| 11:18 | 5.59 | 5.59 | 5.59 | 5.59 | 1.2K |
| 11:19 | 5.58 | 5.59 | 5.58 | 5.59 | 2.3K |
| 11:20 | 5.58 | 5.58 | 5.58 | 5.58 | 3.4K |
| 11:22 | 5.57 | 5.57 | 5.57 | 5.57 | 0.8K |
| 11:25 | 5.59 | 5.59 | 5.59 | 5.59 | 1.2K |
| 11:29 | 5.61 | 5.61 | 5.60 | 5.60 | 1.2K |
| 11:32 | 5.58 | 5.59 | 5.58 | 5.59 | 1.2K |
| 11:33 | 5.60 | 5.60 | 5.60 | 5.60 | 1.1K |
| 11:34 | 5.60 | 5.62 | 5.60 | 5.62 | 0.9K |
| 11:35 | 5.62 | 5.63 | 5.62 | 5.63 | 0.4K |
| 11:37 | 5.62 | 5.62 | 5.62 | 5.62 | 1.2K |
| 11:38 | 5.62 | 5.62 | 5.62 | 5.62 | 0.1K |
| 11:41 | 5.62 | 5.62 | 5.62 | 5.62 | 4.9K |
| 11:50 | 5.61 | 5.61 | 5.61 | 5.61 | 8.3K |
| 11:52 | 5.60 | 5.60 | 5.60 | 5.60 | 0.1K |
| 11:53 | 5.62 | 5.62 | 5.62 | 5.62 | 2.0K |
| 11:54 | 5.62 | 5.64 | 5.62 | 5.64 | 2.7K |
| 11:55 | 5.65 | 5.65 | 5.65 | 5.65 | 1.3K |
| 11:58 | 5.62 | 5.65 | 5.62 | 5.63 | 7.7K |
| 12:00 | 5.63 | 5.63 | 5.63 | 5.63 | 0.4K |
| 12:01 | 5.62 | 5.62 | 5.62 | 5.62 | 0.5K |
| 12:03 | 5.60 | 5.60 | 5.60 | 5.60 | 0.1K |
| 12:04 | 5.62 | 5.62 | 5.62 | 5.62 | 0.2K |
| 12:05 | 5.62 | 5.62 | 5.62 | 5.62 | 0.2K |
| 12:06 | 5.60 | 5.61 | 5.60 | 5.61 | 1.5K |
| 12:09 | 5.63 | 5.63 | 5.63 | 5.63 | 0.2K |
| 12:10 | 5.63 | 5.63 | 5.63 | 5.63 | 0.6K |
| 12:15 | 5.62 | 5.62 | 5.62 | 5.62 | 0.5K |
| 12:18 | 5.63 | 5.63 | 5.60 | 5.60 | 1.1K |
| 12:22 | 5.60 | 5.60 | 5.60 | 5.60 | 0.1K |
| 12:23 | 5.60 | 5.61 | 5.60 | 5.61 | 1.2K |
| 12:24 | 5.62 | 5.62 | 5.62 | 5.62 | 0.7K |
| 12:27 | 5.63 | 5.63 | 5.63 | 5.63 | 0.6K |
| 12:31 | 5.64 | 5.64 | 5.63 | 5.63 | 1.0K |
| 12:32 | 5.61 | 5.63 | 5.61 | 5.63 | 2.0K |
| 12:39 | 5.62 | 5.62 | 5.62 | 5.62 | 0.1K |
| 12:40 | 5.62 | 5.62 | 5.62 | 5.62 | 1.7K |
| 12:47 | 5.60 | 5.60 | 5.60 | 5.60 | 0.7K |
| 12:48 | 5.63 | 5.63 | 5.63 | 5.63 | 0.4K |
| 12:49 | 5.59 | 5.59 | 5.59 | 5.59 | 1.0K |
| 12:50 | 5.63 | 5.63 | 5.63 | 5.63 | 0.1K |
| 12:52 | 5.63 | 5.63 | 5.63 | 5.63 | 1.2K |
| 12:58 | 5.63 | 5.63 | 5.63 | 5.63 | 0.4K |
| 13:02 | 5.60 | 5.60 | 5.60 | 5.60 | 0.1K |
| 13:03 | 5.61 | 5.61 | 5.61 | 5.61 | 0.4K |
| 13:08 | 5.59 | 5.59 | 5.59 | 5.59 | 0.2K |
| 13:09 | 5.60 | 5.60 | 5.60 | 5.60 | 0.5K |
| 13:11 | 5.60 | 5.60 | 5.60 | 5.60 | 0.8K |
| 13:13 | 5.59 | 5.59 | 5.59 | 5.59 | 0.9K |
| 13:14 | 5.59 | 5.59 | 5.59 | 5.59 | 10.0K |
| 13:15 | 5.57 | 5.57 | 5.57 | 5.57 | 1.6K |
| 13:20 | 5.57 | 5.58 | 5.57 | 5.58 | 0.5K |
| 13:22 | 5.57 | 5.58 | 5.56 | 5.57 | 6.3K |
| 13:23 | 5.58 | 5.58 | 5.57 | 5.57 | 1.4K |
| 13:27 | 5.56 | 5.56 | 5.56 | 5.56 | 1.7K |
| 13:37 | 5.58 | 5.58 | 5.58 | 5.58 | 1.7K |
| 13:38 | 5.58 | 5.58 | 5.58 | 5.58 | 0.9K |
| 13:39 | 5.57 | 5.57 | 5.57 | 5.57 | 0.2K |
| 13:40 | 5.59 | 5.59 | 5.59 | 5.59 | 0.2K |
| 13:43 | 5.60 | 5.60 | 5.60 | 5.60 | 0.3K |
| 13:44 | 5.60 | 5.60 | 5.60 | 5.60 | 1.3K |
| 13:46 | 5.59 | 5.60 | 5.59 | 5.60 | 0.3K |
| 13:48 | 5.59 | 5.59 | 5.59 | 5.59 | 0.4K |
| 13:50 | 5.60 | 5.60 | 5.60 | 5.60 | 0.5K |
| 13:53 | 5.59 | 5.59 | 5.58 | 5.59 | 4.5K |
| 13:54 | 5.58 | 5.60 | 5.58 | 5.60 | 0.2K |
| 13:56 | 5.60 | 5.60 | 5.58 | 5.58 | 3.4K |
| 13:57 | 5.60 | 5.60 | 5.60 | 5.60 | 0.5K |
| 13:59 | 5.60 | 5.60 | 5.60 | 5.60 | 0.7K |
| 14:06 | 5.58 | 5.58 | 5.58 | 5.58 | 1.5K |
| 14:08 | 5.60 | 5.60 | 5.60 | 5.60 | 0.2K |
| 14:09 | 5.60 | 5.60 | 5.60 | 5.60 | 0.5K |
| 14:12 | 5.59 | 5.59 | 5.59 | 5.59 | 0.5K |
| 14:13 | 5.60 | 5.60 | 5.60 | 5.60 | 2.2K |
| 14:19 | 5.62 | 5.62 | 5.62 | 5.62 | 1.1K |
| 14:24 | 5.62 | 5.62 | 5.62 | 5.62 | 0.4K |
| 14:25 | 5.61 | 5.61 | 5.59 | 5.59 | 6.2K |
| 14:27 | 5.61 | 5.61 | 5.61 | 5.61 | 3.1K |
| 14:28 | 5.62 | 5.62 | 5.62 | 5.62 | 0.3K |
| 14:29 | 5.61 | 5.61 | 5.61 | 5.61 | 0.5K |
| 14:30 | 5.60 | 5.60 | 5.60 | 5.60 | 2.2K |
| 14:32 | 5.61 | 5.61 | 5.61 | 5.61 | 1.3K |
| 14:34 | 5.62 | 5.62 | 5.62 | 5.62 | 0.7K |
| 14:37 | 5.61 | 5.61 | 5.61 | 5.61 | 1.2K |
| 14:40 | 5.60 | 5.60 | 5.60 | 5.60 | 2.8K |
| 14:45 | 5.60 | 5.60 | 5.60 | 5.60 | 0.2K |
| 14:46 | 5.60 | 5.60 | 5.60 | 5.60 | 0.4K |
| 14:48 | 5.61 | 5.61 | 5.61 | 5.61 | 1.1K |
| 14:51 | 5.60 | 5.62 | 5.60 | 5.62 | 3.5K |
| 14:52 | 5.62 | 5.62 | 5.62 | 5.62 | 0.3K |
| 14:53 | 5.62 | 5.62 | 5.62 | 5.62 | 0.4K |
| 14:54 | 5.62 | 5.63 | 5.62 | 5.63 | 0.4K |
| 14:56 | 5.62 | 5.62 | 5.62 | 5.62 | 0.4K |
| 14:58 | 5.62 | 5.62 | 5.62 | 5.62 | 0.4K |
| 14:59 | 5.63 | 5.63 | 5.62 | 5.62 | 0.6K |
| 15:04 | 5.62 | 5.62 | 5.62 | 5.62 | 0.3K |
| 15:06 | 5.66 | 5.66 | 5.65 | 5.65 | 29.8K |
| 15:07 | 5.65 | 5.65 | 5.65 | 5.65 | 1.3K |
| 15:10 | 5.68 | 5.68 | 5.66 | 5.66 | 3.1K |
| 15:11 | 5.68 | 5.68 | 5.68 | 5.68 | 0.2K |
| 15:12 | 5.66 | 5.69 | 5.66 | 5.69 | 5.3K |
| 15:13 | 5.69 | 5.69 | 5.68 | 5.68 | 0.5K |
| 15:15 | 5.68 | 5.68 | 5.68 | 5.68 | 0.4K |
| 15:16 | 5.68 | 5.68 | 5.67 | 5.68 | 5.0K |
| 15:17 | 5.69 | 5.69 | 5.69 | 5.69 | 0.6K |
| 15:19 | 5.69 | 5.69 | 5.69 | 5.69 | 0.1K |
| 15:21 | 5.67 | 5.67 | 5.67 | 5.67 | 0.3K |
| 15:23 | 5.69 | 5.69 | 5.69 | 5.69 | 0.1K |
| 15:25 | 5.70 | 5.70 | 5.70 | 5.70 | 0.2K |
| 15:26 | 5.68 | 5.68 | 5.68 | 5.68 | 0.3K |
| 15:27 | 5.68 | 5.68 | 5.68 | 5.68 | 0.2K |
| 15:28 | 5.66 | 5.66 | 5.66 | 5.66 | 1.2K |
| 15:29 | 5.67 | 5.68 | 5.67 | 5.67 | 4.6K |
| 15:30 | 5.67 | 5.67 | 5.67 | 5.67 | 0.6K |
| 15:31 | 5.67 | 5.67 | 5.67 | 5.67 | 0.2K |
| 15:32 | 5.66 | 5.66 | 5.66 | 5.66 | 0.1K |
| 15:33 | 5.67 | 5.67 | 5.66 | 5.66 | 4.0K |
| 15:34 | 5.66 | 5.66 | 5.65 | 5.65 | 4.6K |
| 15:35 | 5.66 | 5.66 | 5.66 | 5.66 | 0.2K |
| 15:37 | 5.66 | 5.66 | 5.66 | 5.66 | 0.5K |
| 15:38 | 5.67 | 5.67 | 5.67 | 5.67 | 0.1K |
| 15:39 | 5.67 | 5.67 | 5.67 | 5.67 | 0.3K |
| 15:40 | 5.67 | 5.67 | 5.67 | 5.67 | 0.3K |
| 15:41 | 5.66 | 5.66 | 5.66 | 5.66 | 1.3K |
| 15:42 | 5.65 | 5.66 | 5.65 | 5.66 | 0.5K |
| 15:45 | 5.66 | 5.66 | 5.66 | 5.66 | 1.5K |
| 15:46 | 5.66 | 5.66 | 5.66 | 5.66 | 0.3K |
| 15:47 | 5.66 | 5.66 | 5.66 | 5.66 | 0.3K |
| 15:48 | 5.66 | 5.67 | 5.66 | 5.67 | 4.7K |
| 15:52 | 5.65 | 5.65 | 5.65 | 5.65 | 1.2K |
| 15:54 | 5.65 | 5.65 | 5.65 | 5.65 | 3.4K |
| 15:55 | 5.65 | 5.65 | 5.65 | 5.65 | 1.8K |
| 15:56 | 5.65 | 5.65 | 5.65 | 5.65 | 0.9K |
| 15:57 | 5.65 | 5.65 | 5.65 | 5.65 | 1.0K |
| 15:58 | 5.65 | 5.67 | 5.64 | 5.67 | 8.7K |
| 15:59 | 5.67 | 5.68 | 5.67 | 5.67 | 29.6K |