5.18
Last Update: 2025-10-08
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:07 | 5.27 | 5.27 | 5.27 | 5.27 | 0.5K |
| 09:15 | 5.27 | 5.34 | 5.27 | 5.34 | 5.1K |
| 09:16 | 5.34 | 5.34 | 5.34 | 5.34 | 0.1K |
| 09:18 | 5.33 | 5.33 | 5.33 | 5.33 | 0.0K |
| 09:19 | 5.33 | 5.33 | 5.33 | 5.33 | 1.0K |
| 09:20 | 5.33 | 5.33 | 5.33 | 5.33 | 0.3K |
| 09:21 | 5.33 | 5.33 | 5.33 | 5.33 | 0.0K |
| 09:22 | 5.33 | 5.33 | 5.33 | 5.33 | 0.0K |
| 09:23 | 5.33 | 5.33 | 5.33 | 5.33 | 0.3K |
| 09:24 | 5.33 | 5.33 | 5.27 | 5.33 | 1.3K |
| 09:26 | 5.33 | 5.34 | 5.33 | 5.34 | 20.2K |
| 09:27 | 5.34 | 5.34 | 5.34 | 5.34 | 0.1K |
| 09:28 | 5.34 | 5.34 | 5.34 | 5.34 | 2.1K |
| 09:29 | 5.34 | 5.34 | 5.34 | 5.34 | 0.1K |
| 09:30 | 5.34 | 5.34 | 5.34 | 5.34 | 0.2K |
| 09:32 | 5.31 | 5.31 | 5.31 | 5.31 | 0.1K |
| 09:33 | 5.34 | 5.34 | 5.34 | 5.34 | 0.2K |
| 09:35 | 5.33 | 5.33 | 5.33 | 5.33 | 0.0K |
| 09:39 | 5.33 | 5.33 | 5.30 | 5.30 | 3.1K |
| 09:40 | 5.33 | 5.33 | 5.33 | 5.33 | 0.0K |
| 09:41 | 5.33 | 5.33 | 5.33 | 5.33 | 0.0K |
| 09:42 | 5.33 | 5.33 | 5.30 | 5.30 | 0.5K |
| 09:43 | 5.33 | 5.33 | 5.33 | 5.33 | 0.2K |
| 09:45 | 5.30 | 5.30 | 5.30 | 5.30 | 0.0K |
| 09:47 | 5.30 | 5.30 | 5.30 | 5.30 | 2.0K |
| 09:48 | 5.32 | 5.32 | 5.32 | 5.32 | 0.0K |
| 09:49 | 5.32 | 5.32 | 5.32 | 5.32 | 0.2K |
| 09:50 | 5.32 | 5.32 | 5.32 | 5.32 | 0.0K |
| 09:51 | 5.30 | 5.30 | 5.30 | 5.30 | 0.1K |
| 09:54 | 5.30 | 5.30 | 5.30 | 5.30 | 6.0K |
| 09:55 | 5.30 | 5.30 | 5.30 | 5.30 | 0.0K |
| 09:56 | 5.30 | 5.30 | 5.29 | 5.30 | 3.9K |
| 09:58 | 5.30 | 5.30 | 5.30 | 5.30 | 0.1K |
| 09:59 | 5.30 | 5.30 | 5.29 | 5.29 | 0.2K |
| 10:00 | 5.30 | 5.30 | 5.30 | 5.30 | 0.0K |
| 10:01 | 5.30 | 5.30 | 5.30 | 5.30 | 0.5K |
| 10:02 | 5.30 | 5.30 | 5.29 | 5.29 | 6.2K |
| 10:03 | 5.30 | 5.30 | 5.29 | 5.30 | 1.3K |
| 10:05 | 5.30 | 5.30 | 5.30 | 5.30 | 0.0K |
| 10:06 | 5.30 | 5.30 | 5.30 | 5.30 | 0.6K |
| 10:07 | 5.29 | 5.30 | 5.29 | 5.30 | 0.5K |
| 10:08 | 5.30 | 5.30 | 5.30 | 5.30 | 0.0K |
| 10:09 | 5.30 | 5.32 | 5.30 | 5.32 | 4.1K |
| 10:10 | 5.32 | 5.32 | 5.32 | 5.32 | 2.0K |
| 10:12 | 5.30 | 5.32 | 5.30 | 5.32 | 0.2K |
| 10:13 | 5.30 | 5.30 | 5.30 | 5.30 | 1.1K |
| 10:14 | 5.30 | 5.31 | 5.30 | 5.31 | 0.3K |
| 10:17 | 5.31 | 5.31 | 5.31 | 5.31 | 0.0K |
| 10:18 | 5.31 | 5.31 | 5.31 | 5.31 | 0.3K |
| 10:20 | 5.32 | 5.32 | 5.32 | 5.32 | 0.6K |
| 10:21 | 5.32 | 5.32 | 5.32 | 5.32 | 0.5K |
| 10:23 | 5.30 | 5.30 | 5.30 | 5.30 | 3.8K |
| 10:25 | 5.31 | 5.31 | 5.31 | 5.31 | 0.2K |
| 10:26 | 5.31 | 5.31 | 5.31 | 5.31 | 1.6K |
| 10:28 | 5.32 | 5.32 | 5.32 | 5.32 | 0.0K |
| 10:30 | 5.31 | 5.31 | 5.31 | 5.31 | 0.0K |
| 10:33 | 5.31 | 5.31 | 5.31 | 5.31 | 0.6K |
| 10:34 | 5.31 | 5.31 | 5.31 | 5.31 | 1.0K |
| 10:36 | 5.31 | 5.31 | 5.31 | 5.31 | 0.1K |
| 10:37 | 5.32 | 5.33 | 5.32 | 5.33 | 1.1K |
| 10:38 | 5.33 | 5.33 | 5.33 | 5.33 | 0.0K |
| 10:39 | 5.33 | 5.33 | 5.33 | 5.33 | 0.8K |
| 10:41 | 5.33 | 5.33 | 5.33 | 5.33 | 0.1K |
| 10:44 | 5.33 | 5.33 | 5.33 | 5.33 | 1.0K |
| 10:47 | 5.33 | 5.33 | 5.33 | 5.33 | 0.2K |
| 10:48 | 5.33 | 5.33 | 5.33 | 5.33 | 0.1K |
| 10:51 | 5.33 | 5.33 | 5.33 | 5.33 | 0.0K |
| 10:52 | 5.33 | 5.33 | 5.33 | 5.33 | 0.1K |
| 10:54 | 5.30 | 5.30 | 5.30 | 5.30 | 0.1K |
| 10:59 | 5.33 | 5.33 | 5.33 | 5.33 | 1.0K |
| 11:02 | 5.30 | 5.30 | 5.30 | 5.30 | 0.0K |
| 11:05 | 5.30 | 5.30 | 5.30 | 5.30 | 2.0K |
| 11:06 | 5.32 | 5.32 | 5.32 | 5.32 | 0.0K |
| 11:10 | 5.30 | 5.30 | 5.30 | 5.30 | 4.4K |
| 11:13 | 5.29 | 5.29 | 5.29 | 5.29 | 0.4K |
| 11:14 | 5.32 | 5.32 | 5.32 | 5.32 | 0.3K |
| 11:20 | 5.32 | 5.32 | 5.32 | 5.32 | 0.0K |
| 11:24 | 5.32 | 5.32 | 5.32 | 5.32 | 0.0K |
| 11:25 | 5.29 | 5.29 | 5.29 | 5.29 | 1.0K |
| 11:30 | 5.29 | 5.29 | 5.29 | 5.29 | 0.0K |
| 11:40 | 5.32 | 5.32 | 5.32 | 5.32 | 0.0K |
| 11:50 | 5.31 | 5.31 | 5.31 | 5.31 | 1.0K |
| 11:52 | 5.32 | 5.32 | 5.32 | 5.32 | 0.0K |
| 11:55 | 5.32 | 5.32 | 5.32 | 5.32 | 0.4K |
| 11:56 | 5.32 | 5.32 | 5.32 | 5.32 | 0.0K |
| 11:57 | 5.32 | 5.32 | 5.31 | 5.31 | 0.2K |
| 11:58 | 5.31 | 5.31 | 5.31 | 5.31 | 0.5K |
| 12:02 | 5.32 | 5.32 | 5.32 | 5.32 | 0.0K |
| 12:03 | 5.30 | 5.30 | 5.30 | 5.30 | 0.9K |
| 12:05 | 5.32 | 5.32 | 5.32 | 5.32 | 0.0K |
| 12:07 | 5.31 | 5.31 | 5.31 | 5.31 | 0.5K |
| 12:14 | 5.32 | 5.32 | 5.32 | 5.32 | 0.1K |
| 12:17 | 5.32 | 5.32 | 5.32 | 5.32 | 1.0K |
| 12:18 | 5.31 | 5.31 | 5.31 | 5.31 | 0.3K |
| 12:20 | 5.31 | 5.31 | 5.31 | 5.31 | 1.1K |
| 12:22 | 5.32 | 5.32 | 5.32 | 5.32 | 3.0K |
| 12:24 | 5.31 | 5.31 | 5.31 | 5.31 | 0.0K |
| 12:25 | 5.32 | 5.32 | 5.32 | 5.32 | 0.0K |
| 12:29 | 5.32 | 5.32 | 5.32 | 5.32 | 0.0K |
| 12:31 | 5.32 | 5.32 | 5.29 | 5.29 | 33.9K |
| 12:34 | 5.28 | 5.28 | 5.28 | 5.28 | 0.2K |
| 12:36 | 5.30 | 5.30 | 5.30 | 5.30 | 0.1K |
| 12:38 | 5.30 | 5.30 | 5.30 | 5.30 | 1.0K |
| 12:39 | 5.30 | 5.30 | 5.30 | 5.30 | 0.1K |
| 12:40 | 5.28 | 5.28 | 5.28 | 5.28 | 1.9K |
| 12:41 | 5.27 | 5.27 | 5.27 | 5.27 | 6.9K |
| 12:42 | 5.29 | 5.29 | 5.29 | 5.29 | 0.5K |
| 12:44 | 5.22 | 5.22 | 5.20 | 5.20 | 75.6K |
| 12:45 | 5.19 | 5.24 | 5.19 | 5.24 | 2.4K |
| 12:46 | 5.24 | 5.24 | 5.19 | 5.19 | 10.5K |
| 12:47 | 5.19 | 5.19 | 5.19 | 5.19 | 20.0K |
| 12:48 | 5.22 | 5.22 | 5.22 | 5.22 | 0.3K |
| 12:49 | 5.23 | 5.23 | 5.23 | 5.23 | 2.3K |
| 12:50 | 5.24 | 5.24 | 5.24 | 5.24 | 0.0K |
| 12:51 | 5.24 | 5.24 | 5.24 | 5.24 | 3.9K |
| 12:53 | 5.24 | 5.24 | 5.24 | 5.24 | 0.2K |
| 12:54 | 5.24 | 5.25 | 5.24 | 5.25 | 0.8K |
| 12:56 | 5.25 | 5.25 | 5.25 | 5.25 | 0.0K |
| 12:58 | 5.24 | 5.24 | 5.24 | 5.24 | 0.0K |
| 12:59 | 5.25 | 5.25 | 5.25 | 5.25 | 0.0K |
| 13:00 | 5.25 | 5.25 | 5.25 | 5.25 | 1.5K |
| 13:01 | 5.19 | 5.19 | 5.19 | 5.19 | 33.5K |
| 13:02 | 5.23 | 5.23 | 5.23 | 5.23 | 0.2K |
| 13:03 | 5.19 | 5.19 | 5.19 | 5.19 | 3.3K |
| 13:04 | 5.19 | 5.19 | 5.19 | 5.19 | 7.7K |
| 13:05 | 5.19 | 5.19 | 5.19 | 5.19 | 7.0K |
| 13:06 | 5.18 | 5.18 | 5.18 | 5.18 | 0.2K |
| 13:08 | 5.19 | 5.19 | 5.19 | 5.19 | 0.1K |
| 13:09 | 5.19 | 5.19 | 5.19 | 5.19 | 0.1K |
| 13:10 | 5.21 | 5.21 | 5.19 | 5.20 | 0.5K |
| 13:11 | 5.20 | 5.22 | 5.20 | 5.22 | 3.5K |
| 13:12 | 5.21 | 5.21 | 5.21 | 5.21 | 0.0K |
| 13:13 | 5.21 | 5.22 | 5.21 | 5.22 | 0.5K |
| 13:14 | 5.22 | 5.23 | 5.22 | 5.23 | 0.2K |
| 13:15 | 5.23 | 5.23 | 5.23 | 5.23 | 0.4K |
| 13:16 | 5.23 | 5.23 | 5.21 | 5.22 | 0.4K |
| 13:17 | 5.21 | 5.21 | 5.21 | 5.21 | 1.1K |
| 13:18 | 5.22 | 5.22 | 5.22 | 5.22 | 0.1K |
| 13:19 | 5.21 | 5.21 | 5.21 | 5.21 | 0.6K |
| 13:20 | 5.22 | 5.22 | 5.21 | 5.21 | 0.5K |
| 13:22 | 5.21 | 5.21 | 5.21 | 5.21 | 2.4K |
| 13:23 | 5.22 | 5.22 | 5.22 | 5.22 | 3.9K |
| 13:24 | 5.22 | 5.22 | 5.22 | 5.22 | 0.0K |
| 13:26 | 5.21 | 5.22 | 5.21 | 5.22 | 4.1K |
| 13:27 | 5.20 | 5.20 | 5.20 | 5.20 | 0.0K |
| 13:28 | 5.21 | 5.21 | 5.21 | 5.21 | 0.0K |
| 13:29 | 5.21 | 5.21 | 5.21 | 5.21 | 0.1K |
| 13:32 | 5.21 | 5.21 | 5.21 | 5.21 | 2.1K |
| 13:33 | 5.20 | 5.20 | 5.20 | 5.20 | 1.0K |
| 13:35 | 5.22 | 5.22 | 5.22 | 5.22 | 0.9K |
| 13:37 | 5.22 | 5.22 | 5.20 | 5.20 | 5.0K |
| 13:39 | 5.22 | 5.22 | 5.22 | 5.22 | 0.2K |
| 13:40 | 5.22 | 5.22 | 5.22 | 5.22 | 0.5K |
| 13:46 | 5.22 | 5.22 | 5.20 | 5.20 | 0.8K |
| 13:50 | 5.20 | 5.21 | 5.20 | 5.21 | 3.4K |
| 13:51 | 5.21 | 5.21 | 5.21 | 5.21 | 0.1K |
| 13:52 | 5.22 | 5.22 | 5.20 | 5.20 | 0.3K |
| 13:54 | 5.20 | 5.20 | 5.20 | 5.20 | 0.0K |
| 13:55 | 5.22 | 5.22 | 5.22 | 5.22 | 0.1K |
| 13:56 | 5.22 | 5.22 | 5.22 | 5.22 | 0.0K |
| 13:57 | 5.21 | 5.21 | 5.21 | 5.21 | 5.9K |
| 13:58 | 5.21 | 5.22 | 5.21 | 5.22 | 0.1K |
| 14:00 | 5.21 | 5.21 | 5.21 | 5.21 | 0.0K |
| 14:03 | 5.22 | 5.22 | 5.22 | 5.22 | 0.0K |
| 14:04 | 5.22 | 5.22 | 5.22 | 5.22 | 4.6K |
| 14:05 | 5.22 | 5.22 | 5.22 | 5.22 | 1.1K |
| 14:07 | 5.22 | 5.22 | 5.22 | 5.22 | 0.0K |
| 14:09 | 5.21 | 5.21 | 5.21 | 5.21 | 0.6K |
| 14:12 | 5.22 | 5.22 | 5.22 | 5.22 | 0.0K |
| 14:14 | 5.20 | 5.20 | 5.20 | 5.20 | 5.0K |
| 14:15 | 5.19 | 5.19 | 5.19 | 5.19 | 25.0K |
| 14:17 | 5.19 | 5.19 | 5.19 | 5.19 | 10.5K |
| 14:18 | 5.19 | 5.19 | 5.19 | 5.19 | 0.0K |
| 14:19 | 5.19 | 5.19 | 5.19 | 5.19 | 0.2K |
| 14:22 | 5.19 | 5.19 | 5.19 | 5.19 | 0.5K |
| 14:23 | 5.19 | 5.19 | 5.19 | 5.19 | 0.1K |
| 14:24 | 5.19 | 5.19 | 5.18 | 5.18 | 0.5K |
| 14:25 | 5.19 | 5.19 | 5.19 | 5.19 | 0.2K |
| 14:27 | 5.18 | 5.19 | 5.18 | 5.19 | 29.7K |
| 14:28 | 5.19 | 5.19 | 5.19 | 5.19 | 0.0K |
| 14:31 | 5.19 | 5.19 | 5.19 | 5.19 | 0.3K |
| 14:32 | 5.19 | 5.19 | 5.19 | 5.19 | 0.6K |
| 14:34 | 5.18 | 5.18 | 5.18 | 5.18 | 0.3K |
| 14:37 | 5.19 | 5.19 | 5.19 | 5.19 | 0.1K |
| 14:38 | 5.19 | 5.19 | 5.19 | 5.19 | 0.2K |
| 14:39 | 5.19 | 5.19 | 5.19 | 5.19 | 0.7K |
| 14:42 | 5.19 | 5.19 | 5.19 | 5.19 | 0.7K |
| 14:43 | 5.21 | 5.21 | 5.21 | 5.21 | 0.0K |
| 14:48 | 5.21 | 5.21 | 5.21 | 5.21 | 0.2K |
| 14:49 | 5.18 | 5.18 | 5.18 | 5.18 | 50.5K |
| 14:51 | 5.20 | 5.20 | 5.20 | 5.20 | 2.9K |
| 14:52 | 5.21 | 5.21 | 5.20 | 5.20 | 3.1K |
| 14:53 | 5.20 | 5.20 | 5.20 | 5.20 | 0.0K |
| 14:54 | 5.19 | 5.19 | 5.19 | 5.19 | 5.5K |
| 14:55 | 5.20 | 5.20 | 5.20 | 5.20 | 0.1K |
| 14:56 | 5.19 | 5.19 | 5.19 | 5.19 | 0.2K |
| 14:58 | 5.20 | 5.20 | 5.20 | 5.20 | 0.0K |
| 14:59 | 5.20 | 5.20 | 5.20 | 5.20 | 1.0K |
| 15:01 | 5.21 | 5.21 | 5.21 | 5.21 | 0.8K |
| 15:02 | 5.22 | 5.22 | 5.22 | 5.22 | 0.0K |
| 15:04 | 5.21 | 5.22 | 5.21 | 5.22 | 2.2K |
| 15:05 | 5.22 | 5.22 | 5.22 | 5.22 | 0.0K |
| 15:06 | 5.22 | 5.22 | 5.22 | 5.22 | 0.0K |
| 15:07 | 5.22 | 5.22 | 5.22 | 5.22 | 5.0K |
| 15:10 | 5.22 | 5.22 | 5.22 | 5.22 | 0.4K |
| 15:11 | 5.21 | 5.22 | 5.20 | 5.22 | 0.4K |
| 15:12 | 5.22 | 5.22 | 5.22 | 5.22 | 0.0K |
| 15:13 | 5.22 | 5.22 | 5.20 | 5.20 | 1.7K |
| 15:14 | 5.22 | 5.22 | 5.22 | 5.22 | 0.6K |
| 15:15 | 5.20 | 5.20 | 5.20 | 5.20 | 0.2K |
| 15:16 | 5.23 | 5.23 | 5.23 | 5.23 | 5.0K |
| 15:17 | 5.23 | 5.23 | 5.23 | 5.23 | 0.1K |
| 15:18 | 5.18 | 5.19 | 5.18 | 5.19 | 30.1K |
| 15:19 | 5.20 | 5.20 | 5.20 | 5.20 | 0.2K |
| 15:20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.1K |
| 15:21 | 5.20 | 5.20 | 5.20 | 5.20 | 3.1K |
| 15:22 | 5.20 | 5.20 | 5.19 | 5.19 | 9.8K |
| 15:23 | 5.19 | 5.19 | 5.18 | 5.18 | 8.4K |
| 15:24 | 5.18 | 5.20 | 5.18 | 5.18 | 1.7K |
| 15:25 | 5.20 | 5.20 | 5.20 | 5.20 | 3.1K |
| 15:27 | 5.22 | 5.22 | 5.22 | 5.22 | 0.3K |
| 15:28 | 5.20 | 5.20 | 5.20 | 5.20 | 13.6K |
| 15:29 | 5.20 | 5.20 | 5.19 | 5.19 | 2.3K |