5.42
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5.29 | 5.29 | 5.29 | 5.29 | 32.6K |
| 09:31 | 5.33 | 5.33 | 5.31 | 5.33 | 0.8K |
| 09:32 | 5.33 | 5.33 | 5.27 | 5.27 | 0.5K |
| 09:33 | 5.27 | 5.30 | 5.23 | 5.25 | 23.8K |
| 09:34 | 5.22 | 5.22 | 5.20 | 5.20 | 2.5K |
| 09:35 | 5.24 | 5.24 | 5.24 | 5.24 | 1.0K |
| 09:36 | 5.22 | 5.22 | 5.22 | 5.22 | 1.1K |
| 09:37 | 5.21 | 5.21 | 5.17 | 5.17 | 7.5K |
| 09:38 | 5.19 | 5.19 | 5.14 | 5.14 | 0.7K |
| 09:39 | 5.15 | 5.15 | 5.14 | 5.14 | 0.4K |
| 09:40 | 5.14 | 5.14 | 5.10 | 5.13 | 19.7K |
| 09:41 | 5.10 | 5.12 | 5.06 | 5.12 | 4.2K |
| 09:42 | 5.06 | 5.06 | 5.06 | 5.06 | 0.3K |
| 09:43 | 5.16 | 5.16 | 5.12 | 5.14 | 0.7K |
| 09:44 | 5.12 | 5.12 | 5.12 | 5.12 | 3.9K |
| 09:47 | 5.25 | 5.25 | 5.25 | 5.25 | 2.1K |
| 09:48 | 5.16 | 5.19 | 5.16 | 5.19 | 0.7K |
| 09:52 | 5.16 | 5.16 | 5.16 | 5.16 | 0.4K |
| 09:54 | 5.16 | 5.16 | 5.16 | 5.16 | 0.1K |
| 09:55 | 5.19 | 5.19 | 5.19 | 5.19 | 1.2K |
| 09:56 | 5.18 | 5.20 | 5.18 | 5.20 | 1.0K |
| 10:01 | 5.18 | 5.18 | 5.16 | 5.16 | 1.5K |
| 10:02 | 5.18 | 5.18 | 5.18 | 5.18 | 1.7K |
| 10:03 | 5.16 | 5.16 | 5.16 | 5.16 | 0.3K |
| 10:04 | 5.21 | 5.21 | 5.19 | 5.20 | 5.7K |
| 10:05 | 5.24 | 5.24 | 5.21 | 5.21 | 2.3K |
| 10:08 | 5.25 | 5.25 | 5.25 | 5.25 | 0.3K |
| 10:09 | 5.26 | 5.26 | 5.26 | 5.26 | 1.0K |
| 10:10 | 5.23 | 5.23 | 5.23 | 5.23 | 0.7K |
| 10:11 | 5.28 | 5.28 | 5.23 | 5.23 | 1.5K |
| 10:12 | 5.23 | 5.23 | 5.23 | 5.23 | 0.8K |
| 10:18 | 5.24 | 5.24 | 5.24 | 5.24 | 2.4K |
| 10:20 | 5.24 | 5.24 | 5.22 | 5.24 | 1.4K |
| 10:21 | 5.20 | 5.20 | 5.20 | 5.20 | 0.1K |
| 10:22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.3K |
| 10:23 | 5.21 | 5.21 | 5.21 | 5.21 | 0.2K |
| 10:24 | 5.20 | 5.20 | 5.20 | 5.20 | 2.1K |
| 10:28 | 5.23 | 5.23 | 5.23 | 5.23 | 1.8K |
| 10:29 | 5.20 | 5.20 | 5.20 | 5.20 | 0.2K |
| 10:30 | 5.17 | 5.17 | 5.17 | 5.17 | 1.2K |
| 10:34 | 5.22 | 5.22 | 5.22 | 5.22 | 0.9K |
| 10:41 | 5.21 | 5.21 | 5.21 | 5.21 | 0.2K |
| 10:43 | 5.18 | 5.21 | 5.18 | 5.21 | 2.3K |
| 10:45 | 5.17 | 5.17 | 5.17 | 5.17 | 1.2K |
| 10:46 | 5.17 | 5.17 | 5.17 | 5.17 | 0.3K |
| 10:48 | 5.16 | 5.16 | 5.15 | 5.15 | 3.2K |
| 10:49 | 5.17 | 5.17 | 5.15 | 5.15 | 0.5K |
| 10:50 | 5.18 | 5.18 | 5.18 | 5.18 | 0.7K |
| 10:51 | 5.14 | 5.14 | 5.14 | 5.14 | 0.1K |
| 10:52 | 5.14 | 5.14 | 5.14 | 5.14 | 0.5K |
| 10:55 | 5.16 | 5.18 | 5.16 | 5.18 | 0.7K |
| 11:00 | 5.13 | 5.13 | 5.13 | 5.13 | 0.6K |
| 11:04 | 5.16 | 5.16 | 5.16 | 5.16 | 2.0K |
| 11:06 | 5.14 | 5.15 | 5.14 | 5.15 | 1.1K |
| 11:09 | 5.15 | 5.15 | 5.13 | 5.13 | 1.2K |
| 11:11 | 5.16 | 5.16 | 5.16 | 5.16 | 0.2K |
| 11:13 | 5.14 | 5.14 | 5.14 | 5.14 | 0.9K |
| 11:14 | 5.13 | 5.13 | 5.13 | 5.13 | 1.5K |
| 11:15 | 5.12 | 5.12 | 5.12 | 5.12 | 1.5K |
| 11:18 | 5.12 | 5.12 | 5.10 | 5.10 | 2.9K |
| 11:19 | 5.09 | 5.09 | 5.09 | 5.09 | 0.5K |
| 11:23 | 5.10 | 5.10 | 5.10 | 5.10 | 1.6K |
| 11:24 | 5.10 | 5.10 | 5.10 | 5.10 | 0.4K |
| 11:27 | 5.10 | 5.10 | 5.10 | 5.10 | 1.0K |
| 11:28 | 5.13 | 5.13 | 5.13 | 5.13 | 0.4K |
| 11:29 | 5.12 | 5.12 | 5.12 | 5.12 | 3.2K |
| 11:31 | 5.11 | 5.11 | 5.11 | 5.11 | 0.4K |
| 11:32 | 5.11 | 5.11 | 5.11 | 5.11 | 0.3K |
| 11:34 | 5.13 | 5.13 | 5.13 | 5.13 | 0.2K |
| 11:35 | 5.10 | 5.10 | 5.10 | 5.10 | 1.4K |
| 11:40 | 5.11 | 5.11 | 5.11 | 5.11 | 0.3K |
| 11:41 | 5.11 | 5.11 | 5.11 | 5.11 | 0.3K |
| 11:44 | 5.08 | 5.08 | 5.07 | 5.07 | 2.2K |
| 11:45 | 5.08 | 5.08 | 5.08 | 5.08 | 0.2K |
| 11:46 | 5.07 | 5.07 | 5.07 | 5.07 | 0.1K |
| 11:47 | 5.05 | 5.05 | 5.05 | 5.05 | 1.3K |
| 11:49 | 5.05 | 5.05 | 5.05 | 5.05 | 0.5K |
| 11:50 | 5.02 | 5.02 | 5.02 | 5.02 | 4.3K |
| 11:51 | 5.01 | 5.01 | 5.01 | 5.01 | 1.3K |
| 11:52 | 5.01 | 5.04 | 5.01 | 5.04 | 1.2K |
| 11:53 | 5.03 | 5.04 | 5.03 | 5.04 | 7.4K |
| 11:54 | 5.04 | 5.04 | 5.04 | 5.04 | 3.5K |
| 11:57 | 5.04 | 5.06 | 5.04 | 5.06 | 1.8K |
| 11:58 | 5.05 | 5.05 | 5.05 | 5.05 | 5.0K |
| 11:59 | 5.06 | 5.06 | 5.06 | 5.06 | 2.8K |
| 12:00 | 5.09 | 5.09 | 5.09 | 5.09 | 2.2K |
| 12:02 | 5.08 | 5.08 | 5.08 | 5.08 | 1.7K |
| 12:08 | 5.09 | 5.09 | 5.09 | 5.09 | 0.4K |
| 12:10 | 5.08 | 5.08 | 5.08 | 5.08 | 0.3K |
| 12:11 | 5.08 | 5.08 | 5.08 | 5.08 | 0.1K |
| 12:12 | 5.08 | 5.08 | 5.08 | 5.08 | 4.2K |
| 12:15 | 5.06 | 5.06 | 5.06 | 5.06 | 0.4K |
| 12:20 | 5.05 | 5.05 | 5.03 | 5.03 | 1.2K |
| 12:22 | 5.06 | 5.06 | 5.06 | 5.06 | 2.1K |
| 12:29 | 5.08 | 5.08 | 5.08 | 5.08 | 0.3K |
| 12:32 | 5.07 | 5.07 | 5.07 | 5.07 | 0.7K |
| 12:37 | 5.09 | 5.09 | 5.09 | 5.09 | 0.3K |
| 12:41 | 5.09 | 5.09 | 5.09 | 5.09 | 0.8K |
| 12:43 | 5.12 | 5.12 | 5.09 | 5.09 | 1.9K |
| 12:44 | 5.12 | 5.12 | 5.12 | 5.12 | 0.7K |
| 12:49 | 5.10 | 5.10 | 5.10 | 5.10 | 0.1K |
| 12:52 | 5.10 | 5.10 | 5.10 | 5.10 | 5.1K |
| 12:53 | 5.10 | 5.10 | 5.10 | 5.10 | 4.3K |
| 12:54 | 5.12 | 5.12 | 5.12 | 5.12 | 2.6K |
| 12:56 | 5.08 | 5.08 | 5.08 | 5.08 | 0.3K |
| 12:57 | 5.08 | 5.08 | 5.08 | 5.08 | 0.6K |
| 13:03 | 5.08 | 5.08 | 5.08 | 5.08 | 0.2K |
| 13:14 | 5.10 | 5.10 | 5.10 | 5.10 | 0.8K |
| 13:18 | 5.09 | 5.09 | 5.09 | 5.09 | 0.3K |
| 13:19 | 5.10 | 5.10 | 5.10 | 5.10 | 1.1K |
| 13:22 | 5.10 | 5.10 | 5.10 | 5.10 | 0.3K |
| 13:23 | 5.09 | 5.09 | 5.09 | 5.09 | 1.6K |
| 13:27 | 5.09 | 5.09 | 5.09 | 5.09 | 0.2K |
| 13:35 | 5.07 | 5.09 | 5.07 | 5.08 | 5.6K |
| 13:37 | 5.06 | 5.09 | 5.06 | 5.09 | 2.6K |
| 13:40 | 5.09 | 5.09 | 5.09 | 5.09 | 0.1K |
| 13:42 | 5.08 | 5.08 | 5.08 | 5.08 | 0.1K |
| 13:43 | 5.08 | 5.08 | 5.08 | 5.08 | 0.2K |
| 13:44 | 5.09 | 5.09 | 5.09 | 5.09 | 0.2K |
| 13:47 | 5.07 | 5.07 | 5.07 | 5.07 | 0.6K |
| 13:48 | 5.07 | 5.09 | 5.07 | 5.09 | 1.9K |
| 13:49 | 5.07 | 5.07 | 5.07 | 5.07 | 0.2K |
| 13:53 | 5.08 | 5.09 | 5.08 | 5.09 | 3.2K |
| 13:54 | 5.09 | 5.09 | 5.08 | 5.08 | 1.9K |
| 13:56 | 5.07 | 5.07 | 5.07 | 5.07 | 0.2K |
| 14:00 | 5.08 | 5.09 | 5.08 | 5.09 | 0.2K |
| 14:02 | 5.08 | 5.09 | 5.08 | 5.09 | 0.6K |
| 14:03 | 5.08 | 5.08 | 5.08 | 5.08 | 2.6K |
| 14:04 | 5.07 | 5.07 | 5.07 | 5.07 | 0.3K |
| 14:06 | 5.08 | 5.08 | 5.08 | 5.08 | 0.7K |
| 14:07 | 5.07 | 5.07 | 5.07 | 5.07 | 0.5K |
| 14:12 | 5.03 | 5.07 | 5.03 | 5.07 | 3.7K |
| 14:13 | 5.07 | 5.07 | 5.04 | 5.07 | 1.6K |
| 14:14 | 5.04 | 5.04 | 5.04 | 5.04 | 0.1K |
| 14:15 | 5.04 | 5.06 | 5.04 | 5.06 | 1.9K |
| 14:16 | 5.06 | 5.06 | 5.06 | 5.06 | 0.2K |
| 14:17 | 5.03 | 5.03 | 5.03 | 5.03 | 0.2K |
| 14:18 | 5.06 | 5.06 | 5.03 | 5.04 | 6.5K |
| 14:22 | 5.03 | 5.03 | 5.03 | 5.03 | 0.3K |
| 14:23 | 5.06 | 5.10 | 5.06 | 5.09 | 11.0K |
| 14:26 | 5.09 | 5.09 | 5.06 | 5.06 | 0.6K |
| 14:27 | 5.08 | 5.08 | 5.08 | 5.08 | 0.1K |
| 14:28 | 5.10 | 5.10 | 5.10 | 5.10 | 0.4K |
| 14:30 | 5.08 | 5.08 | 5.08 | 5.08 | 0.1K |
| 14:31 | 5.08 | 5.08 | 5.08 | 5.08 | 0.6K |
| 14:35 | 5.09 | 5.09 | 5.09 | 5.09 | 0.2K |
| 14:36 | 5.10 | 5.10 | 5.08 | 5.08 | 1.1K |
| 14:37 | 5.10 | 5.10 | 5.10 | 5.10 | 0.7K |
| 14:38 | 5.09 | 5.10 | 5.09 | 5.10 | 0.2K |
| 14:39 | 5.10 | 5.10 | 5.10 | 5.10 | 0.2K |
| 14:40 | 5.11 | 5.11 | 5.11 | 5.11 | 0.8K |
| 14:44 | 5.16 | 5.16 | 5.16 | 5.16 | 1.1K |
| 14:46 | 5.12 | 5.12 | 5.12 | 5.12 | 0.3K |
| 14:47 | 5.15 | 5.15 | 5.15 | 5.15 | 0.4K |
| 14:51 | 5.15 | 5.15 | 5.15 | 5.15 | 0.2K |
| 14:52 | 5.15 | 5.15 | 5.15 | 5.15 | 0.1K |
| 14:53 | 5.15 | 5.15 | 5.12 | 5.12 | 0.2K |
| 14:55 | 5.12 | 5.12 | 5.12 | 5.12 | 0.8K |
| 15:01 | 5.15 | 5.15 | 5.15 | 5.15 | 0.3K |
| 15:02 | 5.12 | 5.12 | 5.12 | 5.12 | 0.1K |
| 15:08 | 5.15 | 5.15 | 5.15 | 5.15 | 0.2K |
| 15:09 | 5.12 | 5.12 | 5.12 | 5.12 | 0.1K |
| 15:12 | 5.13 | 5.13 | 5.13 | 5.13 | 0.9K |
| 15:13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.2K |
| 15:14 | 5.13 | 5.13 | 5.13 | 5.13 | 0.2K |
| 15:15 | 5.14 | 5.14 | 5.14 | 5.14 | 0.1K |
| 15:16 | 5.13 | 5.13 | 5.11 | 5.11 | 1.2K |
| 15:19 | 5.13 | 5.13 | 5.13 | 5.13 | 0.3K |
| 15:20 | 5.13 | 5.13 | 5.13 | 5.13 | 0.1K |
| 15:22 | 5.13 | 5.13 | 5.13 | 5.13 | 0.1K |
| 15:23 | 5.11 | 5.11 | 5.11 | 5.11 | 0.8K |
| 15:24 | 5.11 | 5.11 | 5.11 | 5.11 | 0.4K |
| 15:26 | 5.12 | 5.12 | 5.12 | 5.12 | 0.2K |
| 15:27 | 5.11 | 5.11 | 5.11 | 5.11 | 0.1K |
| 15:29 | 5.12 | 5.13 | 5.12 | 5.13 | 1.4K |
| 15:30 | 5.14 | 5.16 | 5.14 | 5.16 | 0.8K |
| 15:32 | 5.16 | 5.16 | 5.16 | 5.16 | 0.2K |
| 15:33 | 5.14 | 5.14 | 5.14 | 5.14 | 0.5K |
| 15:35 | 5.14 | 5.14 | 5.14 | 5.14 | 0.4K |
| 15:37 | 5.12 | 5.15 | 5.12 | 5.15 | 2.2K |
| 15:39 | 5.15 | 5.15 | 5.15 | 5.15 | 0.1K |
| 15:40 | 5.13 | 5.14 | 5.13 | 5.14 | 0.7K |
| 15:41 | 5.13 | 5.13 | 5.10 | 5.10 | 0.7K |
| 15:44 | 5.15 | 5.15 | 5.15 | 5.15 | 1.0K |
| 15:47 | 5.14 | 5.14 | 5.14 | 5.14 | 0.4K |
| 15:50 | 5.15 | 5.16 | 5.15 | 5.16 | 0.2K |
| 15:52 | 5.16 | 5.16 | 5.12 | 5.12 | 0.7K |
| 15:53 | 5.11 | 5.11 | 5.11 | 5.11 | 0.2K |
| 15:54 | 5.15 | 5.15 | 5.13 | 5.13 | 0.5K |
| 15:55 | 5.14 | 5.15 | 5.14 | 5.15 | 1.1K |
| 15:56 | 5.14 | 5.14 | 5.14 | 5.14 | 0.1K |
| 15:57 | 5.14 | 5.14 | 5.14 | 5.14 | 0.5K |
| 15:58 | 5.14 | 5.14 | 5.14 | 5.14 | 0.5K |
| 15:59 | 5.11 | 5.15 | 5.11 | 5.15 | 10.2K |