5.84
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5.18 | 5.18 | 5.15 | 5.17 | 58.6K |
| 09:31 | 5.20 | 5.20 | 5.16 | 5.19 | 8.6K |
| 09:32 | 5.16 | 5.16 | 5.13 | 5.13 | 4.1K |
| 09:33 | 5.13 | 5.14 | 5.13 | 5.14 | 3.2K |
| 09:35 | 5.17 | 5.17 | 5.17 | 5.17 | 4.1K |
| 09:36 | 5.13 | 5.16 | 5.13 | 5.16 | 0.5K |
| 09:37 | 5.16 | 5.17 | 5.16 | 5.17 | 14.4K |
| 09:38 | 5.16 | 5.17 | 5.16 | 5.17 | 4.3K |
| 09:39 | 5.17 | 5.21 | 5.17 | 5.21 | 2.8K |
| 09:40 | 5.19 | 5.21 | 5.18 | 5.20 | 19.6K |
| 09:41 | 5.18 | 5.18 | 5.18 | 5.18 | 0.3K |
| 09:42 | 5.19 | 5.19 | 5.19 | 5.19 | 10.4K |
| 09:43 | 5.18 | 5.18 | 5.18 | 5.18 | 0.4K |
| 09:44 | 5.17 | 5.18 | 5.16 | 5.18 | 6.4K |
| 09:45 | 5.15 | 5.20 | 5.15 | 5.20 | 8.7K |
| 09:46 | 5.20 | 5.20 | 5.18 | 5.20 | 1.3K |
| 09:47 | 5.20 | 5.20 | 5.20 | 5.20 | 0.4K |
| 09:48 | 5.17 | 5.20 | 5.17 | 5.20 | 4.1K |
| 09:49 | 5.21 | 5.21 | 5.16 | 5.16 | 5.2K |
| 09:51 | 5.18 | 5.18 | 5.18 | 5.18 | 2.8K |
| 09:52 | 5.17 | 5.17 | 5.17 | 5.17 | 0.1K |
| 09:53 | 5.17 | 5.17 | 5.17 | 5.17 | 0.4K |
| 09:54 | 5.18 | 5.18 | 5.17 | 5.17 | 0.7K |
| 09:56 | 5.17 | 5.17 | 5.17 | 5.17 | 0.8K |
| 09:57 | 5.17 | 5.17 | 5.16 | 5.16 | 0.7K |
| 09:58 | 5.17 | 5.17 | 5.17 | 5.17 | 0.9K |
| 09:59 | 5.16 | 5.17 | 5.15 | 5.17 | 4.5K |
| 10:00 | 5.16 | 5.16 | 5.16 | 5.16 | 0.4K |
| 10:01 | 5.16 | 5.16 | 5.15 | 5.15 | 2.8K |
| 10:02 | 5.15 | 5.15 | 5.14 | 5.14 | 1.3K |
| 10:03 | 5.14 | 5.15 | 5.14 | 5.15 | 5.0K |
| 10:04 | 5.16 | 5.16 | 5.16 | 5.16 | 0.5K |
| 10:06 | 5.16 | 5.18 | 5.16 | 5.16 | 1.1K |
| 10:07 | 5.19 | 5.22 | 5.19 | 5.22 | 0.9K |
| 10:10 | 5.18 | 5.20 | 5.18 | 5.20 | 0.5K |
| 10:13 | 5.20 | 5.20 | 5.20 | 5.20 | 0.2K |
| 10:14 | 5.21 | 5.21 | 5.21 | 5.21 | 1.7K |
| 10:15 | 5.22 | 5.22 | 5.22 | 5.22 | 0.2K |
| 10:16 | 5.23 | 5.23 | 5.22 | 5.22 | 0.6K |
| 10:17 | 5.22 | 5.22 | 5.22 | 5.22 | 1.6K |
| 10:20 | 5.23 | 5.23 | 5.23 | 5.23 | 1.1K |
| 10:21 | 5.22 | 5.22 | 5.22 | 5.22 | 0.2K |
| 10:22 | 5.24 | 5.24 | 5.24 | 5.24 | 1.4K |
| 10:23 | 5.24 | 5.24 | 5.24 | 5.24 | 1.9K |
| 10:24 | 5.24 | 5.24 | 5.23 | 5.24 | 3.7K |
| 10:25 | 5.23 | 5.23 | 5.21 | 5.22 | 4.2K |
| 10:26 | 5.22 | 5.23 | 5.22 | 5.23 | 1.8K |
| 10:27 | 5.20 | 5.20 | 5.20 | 5.20 | 0.7K |
| 10:28 | 5.20 | 5.20 | 5.20 | 5.20 | 1.4K |
| 10:29 | 5.20 | 5.22 | 5.20 | 5.20 | 3.3K |
| 10:31 | 5.23 | 5.23 | 5.22 | 5.22 | 0.4K |
| 10:33 | 5.22 | 5.22 | 5.22 | 5.22 | 0.4K |
| 10:35 | 5.22 | 5.22 | 5.22 | 5.22 | 0.2K |
| 10:36 | 5.22 | 5.22 | 5.22 | 5.22 | 1.1K |
| 10:38 | 5.22 | 5.22 | 5.22 | 5.22 | 1.6K |
| 10:39 | 5.23 | 5.24 | 5.23 | 5.24 | 6.2K |
| 10:40 | 5.24 | 5.24 | 5.24 | 5.24 | 0.4K |
| 10:41 | 5.24 | 5.24 | 5.24 | 5.24 | 0.7K |
| 10:42 | 5.24 | 5.24 | 5.24 | 5.24 | 0.9K |
| 10:43 | 5.24 | 5.24 | 5.24 | 5.24 | 3.6K |
| 10:45 | 5.24 | 5.24 | 5.23 | 5.24 | 0.9K |
| 10:46 | 5.24 | 5.24 | 5.24 | 5.24 | 0.4K |
| 10:47 | 5.24 | 5.24 | 5.24 | 5.24 | 0.2K |
| 10:48 | 5.25 | 5.25 | 5.25 | 5.25 | 1.3K |
| 10:49 | 5.24 | 5.24 | 5.24 | 5.24 | 0.2K |
| 10:51 | 5.25 | 5.25 | 5.25 | 5.25 | 0.2K |
| 10:52 | 5.25 | 5.25 | 5.25 | 5.25 | 0.6K |
| 10:53 | 5.24 | 5.24 | 5.24 | 5.24 | 1.2K |
| 10:54 | 5.24 | 5.24 | 5.24 | 5.24 | 2.9K |
| 10:56 | 5.22 | 5.24 | 5.22 | 5.24 | 5.5K |
| 10:57 | 5.23 | 5.23 | 5.23 | 5.23 | 1.1K |
| 10:58 | 5.24 | 5.24 | 5.23 | 5.23 | 0.6K |
| 10:59 | 5.24 | 5.24 | 5.24 | 5.24 | 0.3K |
| 11:00 | 5.24 | 5.24 | 5.24 | 5.24 | 0.8K |
| 11:01 | 5.23 | 5.24 | 5.23 | 5.24 | 3.4K |
| 11:02 | 5.25 | 5.25 | 5.25 | 5.25 | 1.2K |
| 11:03 | 5.25 | 5.25 | 5.25 | 5.25 | 0.1K |
| 11:04 | 5.25 | 5.25 | 5.25 | 5.25 | 1.8K |
| 11:05 | 5.25 | 5.25 | 5.25 | 5.25 | 3.6K |
| 11:08 | 5.25 | 5.25 | 5.25 | 5.25 | 1.1K |
| 11:09 | 5.25 | 5.25 | 5.25 | 5.25 | 1.1K |
| 11:10 | 5.21 | 5.21 | 5.21 | 5.21 | 5.6K |
| 11:11 | 5.22 | 5.22 | 5.22 | 5.22 | 6.0K |
| 11:15 | 5.22 | 5.22 | 5.22 | 5.22 | 1.2K |
| 11:18 | 5.21 | 5.21 | 5.21 | 5.21 | 2.1K |
| 11:19 | 5.19 | 5.21 | 5.18 | 5.19 | 23.5K |
| 11:23 | 5.20 | 5.20 | 5.20 | 5.20 | 2.4K |
| 11:24 | 5.21 | 5.21 | 5.21 | 5.21 | 0.9K |
| 11:26 | 5.21 | 5.21 | 5.21 | 5.21 | 0.3K |
| 11:27 | 5.21 | 5.21 | 5.21 | 5.21 | 0.2K |
| 11:28 | 5.20 | 5.20 | 5.20 | 5.20 | 0.3K |
| 11:30 | 5.21 | 5.21 | 5.21 | 5.21 | 0.2K |
| 11:31 | 5.20 | 5.20 | 5.20 | 5.20 | 4.9K |
| 11:32 | 5.19 | 5.19 | 5.19 | 5.19 | 5.5K |
| 11:33 | 5.20 | 5.21 | 5.20 | 5.21 | 1.2K |
| 11:35 | 5.21 | 5.21 | 5.21 | 5.21 | 0.1K |
| 11:36 | 5.21 | 5.21 | 5.21 | 5.21 | 0.3K |
| 11:37 | 5.20 | 5.21 | 5.20 | 5.21 | 6.2K |
| 11:39 | 5.21 | 5.21 | 5.21 | 5.21 | 0.1K |
| 11:41 | 5.21 | 5.23 | 5.21 | 5.23 | 8.5K |
| 11:42 | 5.24 | 5.24 | 5.24 | 5.24 | 1.3K |
| 11:44 | 5.22 | 5.22 | 5.22 | 5.22 | 1.1K |
| 11:45 | 5.21 | 5.21 | 5.21 | 5.21 | 1.6K |
| 11:46 | 5.21 | 5.21 | 5.21 | 5.21 | 0.2K |
| 11:48 | 5.20 | 5.21 | 5.20 | 5.21 | 5.5K |
| 11:49 | 5.21 | 5.21 | 5.21 | 5.21 | 4.5K |
| 11:52 | 5.21 | 5.21 | 5.21 | 5.21 | 1.1K |
| 11:53 | 5.21 | 5.21 | 5.21 | 5.21 | 0.9K |
| 11:55 | 5.21 | 5.21 | 5.20 | 5.20 | 2.4K |
| 11:57 | 5.20 | 5.20 | 5.20 | 5.20 | 1.5K |
| 11:59 | 5.19 | 5.19 | 5.19 | 5.19 | 0.6K |
| 12:00 | 5.20 | 5.20 | 5.20 | 5.20 | 3.2K |
| 12:03 | 5.20 | 5.22 | 5.20 | 5.20 | 2.9K |
| 12:04 | 5.19 | 5.23 | 5.19 | 5.23 | 0.9K |
| 12:06 | 5.24 | 5.24 | 5.24 | 5.24 | 1.9K |
| 12:07 | 5.24 | 5.25 | 5.24 | 5.25 | 17.7K |
| 12:08 | 5.23 | 5.23 | 5.23 | 5.23 | 1.0K |
| 12:09 | 5.23 | 5.23 | 5.23 | 5.23 | 0.6K |
| 12:17 | 5.24 | 5.24 | 5.24 | 5.24 | 0.3K |
| 12:18 | 5.24 | 5.24 | 5.24 | 5.24 | 1.0K |
| 12:21 | 5.25 | 5.25 | 5.25 | 5.25 | 0.8K |
| 12:26 | 5.26 | 5.26 | 5.26 | 5.26 | 1.3K |
| 12:30 | 5.27 | 5.27 | 5.27 | 5.27 | 1.9K |
| 12:34 | 5.26 | 5.26 | 5.26 | 5.26 | 1.1K |
| 12:35 | 5.26 | 5.26 | 5.26 | 5.26 | 1.5K |
| 12:36 | 5.25 | 5.27 | 5.25 | 5.27 | 2.0K |
| 12:37 | 5.25 | 5.25 | 5.25 | 5.25 | 0.9K |
| 12:40 | 5.25 | 5.25 | 5.24 | 5.24 | 2.1K |
| 12:41 | 5.24 | 5.24 | 5.24 | 5.24 | 0.2K |
| 12:44 | 5.25 | 5.25 | 5.25 | 5.25 | 0.1K |
| 12:45 | 5.24 | 5.24 | 5.24 | 5.24 | 1.2K |
| 12:51 | 5.25 | 5.25 | 5.25 | 5.25 | 2.9K |
| 12:53 | 5.25 | 5.25 | 5.25 | 5.25 | 0.3K |
| 12:56 | 5.24 | 5.24 | 5.24 | 5.24 | 0.5K |
| 12:59 | 5.24 | 5.24 | 5.24 | 5.24 | 0.1K |
| 13:00 | 5.25 | 5.25 | 5.24 | 5.24 | 1.2K |
| 13:01 | 5.25 | 5.25 | 5.25 | 5.25 | 1.4K |
| 13:04 | 5.25 | 5.25 | 5.25 | 5.25 | 0.5K |
| 13:05 | 5.25 | 5.25 | 5.25 | 5.25 | 0.5K |
| 13:07 | 5.25 | 5.25 | 5.25 | 5.25 | 0.5K |
| 13:09 | 5.25 | 5.25 | 5.25 | 5.25 | 0.4K |
| 13:11 | 5.25 | 5.27 | 5.25 | 5.27 | 1.0K |
| 13:12 | 5.28 | 5.28 | 5.28 | 5.28 | 0.6K |
| 13:14 | 5.27 | 5.27 | 5.27 | 5.27 | 1.1K |
| 13:21 | 5.28 | 5.28 | 5.28 | 5.28 | 1.2K |
| 13:29 | 5.28 | 5.28 | 5.28 | 5.28 | 0.1K |
| 13:30 | 5.28 | 5.28 | 5.28 | 5.28 | 2.5K |
| 13:34 | 5.28 | 5.28 | 5.28 | 5.28 | 1.5K |
| 13:37 | 5.29 | 5.29 | 5.29 | 5.29 | 0.4K |
| 13:39 | 5.28 | 5.28 | 5.28 | 5.28 | 0.2K |
| 13:41 | 5.29 | 5.29 | 5.28 | 5.28 | 0.2K |
| 13:42 | 5.27 | 5.27 | 5.27 | 5.27 | 0.3K |
| 13:46 | 5.26 | 5.26 | 5.26 | 5.26 | 0.1K |
| 13:48 | 5.27 | 5.27 | 5.27 | 5.27 | 0.1K |
| 13:49 | 5.27 | 5.27 | 5.27 | 5.27 | 0.1K |
| 13:51 | 5.27 | 5.27 | 5.27 | 5.27 | 0.6K |
| 13:55 | 5.27 | 5.27 | 5.27 | 5.27 | 0.1K |
| 13:56 | 5.26 | 5.26 | 5.26 | 5.26 | 0.2K |
| 13:57 | 5.25 | 5.25 | 5.25 | 5.25 | 0.6K |
| 13:59 | 5.26 | 5.26 | 5.26 | 5.26 | 0.5K |
| 14:01 | 5.26 | 5.26 | 5.26 | 5.26 | 7.2K |
| 14:02 | 5.25 | 5.25 | 5.22 | 5.22 | 1.4K |
| 14:07 | 5.22 | 5.24 | 5.22 | 5.24 | 1.5K |
| 14:12 | 5.26 | 5.28 | 5.26 | 5.28 | 3.7K |
| 14:21 | 5.26 | 5.26 | 5.26 | 5.26 | 0.2K |
| 14:22 | 5.26 | 5.26 | 5.26 | 5.26 | 0.2K |
| 14:23 | 5.26 | 5.27 | 5.26 | 5.27 | 1.5K |
| 14:24 | 5.27 | 5.27 | 5.27 | 5.27 | 0.9K |
| 14:25 | 5.28 | 5.28 | 5.28 | 5.28 | 1.6K |
| 14:26 | 5.28 | 5.28 | 5.28 | 5.28 | 0.7K |
| 14:28 | 5.29 | 5.29 | 5.29 | 5.29 | 0.8K |
| 14:30 | 5.29 | 5.29 | 5.29 | 5.29 | 1.1K |
| 14:32 | 5.29 | 5.29 | 5.29 | 5.29 | 0.5K |
| 14:34 | 5.29 | 5.29 | 5.29 | 5.29 | 0.7K |
| 14:35 | 5.29 | 5.29 | 5.29 | 5.29 | 0.1K |
| 14:36 | 5.29 | 5.29 | 5.29 | 5.29 | 1.0K |
| 14:38 | 5.26 | 5.27 | 5.26 | 5.27 | 1.3K |
| 14:44 | 5.27 | 5.27 | 5.27 | 5.27 | 0.5K |
| 14:47 | 5.25 | 5.25 | 5.25 | 5.25 | 0.1K |
| 14:48 | 5.25 | 5.25 | 5.24 | 5.24 | 2.4K |
| 14:50 | 5.22 | 5.22 | 5.22 | 5.22 | 6.7K |
| 14:53 | 5.21 | 5.21 | 5.20 | 5.20 | 1.8K |
| 14:54 | 5.20 | 5.20 | 5.20 | 5.20 | 4.0K |
| 14:57 | 5.18 | 5.18 | 5.17 | 5.17 | 2.9K |
| 14:58 | 5.16 | 5.16 | 5.16 | 5.16 | 4.0K |
| 14:59 | 5.12 | 5.12 | 5.12 | 5.12 | 1.6K |
| 15:00 | 5.13 | 5.13 | 5.12 | 5.12 | 0.9K |
| 15:02 | 5.12 | 5.12 | 5.12 | 5.12 | 3.1K |
| 15:03 | 5.12 | 5.12 | 5.10 | 5.10 | 8.2K |
| 15:04 | 5.10 | 5.10 | 5.09 | 5.10 | 2.9K |
| 15:05 | 5.10 | 5.10 | 5.09 | 5.09 | 14.6K |
| 15:06 | 5.08 | 5.09 | 5.08 | 5.09 | 3.9K |
| 15:08 | 5.09 | 5.10 | 5.09 | 5.10 | 1.1K |
| 15:10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.2K |
| 15:11 | 5.11 | 5.13 | 5.11 | 5.13 | 10.7K |
| 15:12 | 5.13 | 5.13 | 5.13 | 5.13 | 1.1K |
| 15:14 | 5.13 | 5.13 | 5.13 | 5.13 | 0.3K |
| 15:15 | 5.13 | 5.13 | 5.13 | 5.13 | 0.2K |
| 15:16 | 5.14 | 5.14 | 5.14 | 5.14 | 2.8K |
| 15:19 | 5.12 | 5.12 | 5.12 | 5.12 | 0.7K |
| 15:21 | 5.13 | 5.13 | 5.13 | 5.13 | 3.7K |
| 15:22 | 5.13 | 5.13 | 5.12 | 5.12 | 2.7K |
| 15:23 | 5.11 | 5.11 | 5.11 | 5.11 | 0.6K |
| 15:24 | 5.11 | 5.11 | 5.11 | 5.11 | 0.1K |
| 15:25 | 5.10 | 5.11 | 5.10 | 5.11 | 1.5K |
| 15:27 | 5.12 | 5.12 | 5.12 | 5.12 | 0.9K |
| 15:28 | 5.12 | 5.13 | 5.12 | 5.13 | 2.2K |
| 15:29 | 5.13 | 5.13 | 5.13 | 5.13 | 0.6K |
| 15:32 | 5.14 | 5.14 | 5.14 | 5.14 | 1.0K |
| 15:33 | 5.16 | 5.16 | 5.16 | 5.16 | 2.3K |
| 15:37 | 5.16 | 5.16 | 5.15 | 5.15 | 0.6K |
| 15:39 | 5.14 | 5.14 | 5.14 | 5.14 | 1.2K |
| 15:41 | 5.15 | 5.15 | 5.15 | 5.15 | 0.6K |
| 15:42 | 5.15 | 5.15 | 5.14 | 5.14 | 1.2K |
| 15:44 | 5.14 | 5.14 | 5.14 | 5.14 | 2.4K |
| 15:45 | 5.15 | 5.15 | 5.15 | 5.15 | 1.9K |
| 15:46 | 5.16 | 5.16 | 5.16 | 5.16 | 0.7K |
| 15:47 | 5.15 | 5.15 | 5.15 | 5.15 | 1.5K |
| 15:49 | 5.15 | 5.15 | 5.15 | 5.15 | 0.6K |
| 15:50 | 5.15 | 5.16 | 5.15 | 5.16 | 5.1K |
| 15:51 | 5.16 | 5.16 | 5.16 | 5.16 | 1.0K |
| 15:52 | 5.15 | 5.16 | 5.15 | 5.16 | 5.5K |
| 15:53 | 5.15 | 5.16 | 5.15 | 5.16 | 4.4K |
| 15:55 | 5.16 | 5.16 | 5.16 | 5.16 | 1.7K |
| 15:58 | 5.17 | 5.19 | 5.17 | 5.18 | 8.6K |
| 15:59 | 5.19 | 5.19 | 5.17 | 5.17 | 19.2K |