5.47
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5.93 | 6.01 | 5.93 | 5.95 | 85.0K |
| 09:31 | 5.98 | 5.98 | 5.97 | 5.97 | 5.5K |
| 09:32 | 5.96 | 6.00 | 5.96 | 6.00 | 0.7K |
| 09:33 | 5.90 | 5.94 | 5.90 | 5.93 | 1.1K |
| 09:34 | 5.91 | 5.92 | 5.91 | 5.92 | 5.6K |
| 09:35 | 5.92 | 5.92 | 5.92 | 5.92 | 0.2K |
| 09:36 | 5.93 | 5.93 | 5.92 | 5.92 | 1.5K |
| 09:37 | 5.99 | 5.99 | 5.99 | 5.99 | 0.2K |
| 09:38 | 5.95 | 5.95 | 5.95 | 5.95 | 0.3K |
| 09:40 | 5.93 | 5.93 | 5.93 | 5.93 | 0.2K |
| 09:41 | 5.98 | 5.98 | 5.91 | 5.91 | 1.2K |
| 09:42 | 5.91 | 5.92 | 5.90 | 5.90 | 10.0K |
| 09:43 | 5.94 | 5.96 | 5.94 | 5.94 | 1.7K |
| 09:45 | 6.00 | 6.00 | 5.95 | 5.95 | 6.5K |
| 09:46 | 5.95 | 5.98 | 5.95 | 5.98 | 0.7K |
| 09:47 | 5.98 | 6.05 | 5.98 | 6.05 | 1.8K |
| 09:48 | 6.05 | 6.05 | 6.05 | 6.05 | 0.7K |
| 09:50 | 6.07 | 6.07 | 6.07 | 6.07 | 2.2K |
| 09:51 | 6.07 | 6.07 | 6.03 | 6.03 | 1.8K |
| 09:52 | 5.95 | 5.95 | 5.95 | 5.95 | 0.5K |
| 09:53 | 5.96 | 5.96 | 5.95 | 5.95 | 1.8K |
| 09:54 | 5.95 | 5.95 | 5.95 | 5.95 | 0.4K |
| 09:55 | 5.95 | 5.95 | 5.95 | 5.95 | 1.1K |
| 09:56 | 5.91 | 5.95 | 5.91 | 5.95 | 2.2K |
| 09:57 | 5.94 | 5.94 | 5.92 | 5.92 | 2.2K |
| 09:58 | 5.91 | 5.91 | 5.91 | 5.91 | 0.3K |
| 09:59 | 5.92 | 5.92 | 5.92 | 5.92 | 0.8K |
| 10:00 | 5.92 | 5.92 | 5.92 | 5.92 | 1.9K |
| 10:05 | 5.91 | 5.91 | 5.91 | 5.91 | 1.0K |
| 10:06 | 5.91 | 5.91 | 5.91 | 5.91 | 7.8K |
| 10:07 | 5.75 | 5.75 | 5.75 | 5.75 | 1.8K |
| 10:08 | 5.80 | 5.80 | 5.75 | 5.75 | 2.0K |
| 10:09 | 5.72 | 5.72 | 5.54 | 5.54 | 8.4K |
| 10:10 | 5.56 | 5.56 | 5.50 | 5.51 | 3.2K |
| 10:11 | 5.55 | 5.55 | 5.50 | 5.54 | 3.6K |
| 10:12 | 5.50 | 5.50 | 5.50 | 5.50 | 1.2K |
| 10:14 | 5.54 | 5.55 | 5.52 | 5.52 | 1.8K |
| 10:15 | 5.51 | 5.59 | 5.51 | 5.59 | 3.7K |
| 10:16 | 5.63 | 5.63 | 5.63 | 5.63 | 0.5K |
| 10:17 | 5.63 | 5.63 | 5.63 | 5.63 | 1.0K |
| 10:18 | 5.62 | 5.62 | 5.62 | 5.62 | 0.5K |
| 10:19 | 5.61 | 5.61 | 5.58 | 5.58 | 1.6K |
| 10:20 | 5.60 | 5.60 | 5.60 | 5.60 | 0.3K |
| 10:21 | 5.70 | 5.70 | 5.70 | 5.70 | 0.3K |
| 10:22 | 5.69 | 5.70 | 5.69 | 5.70 | 1.0K |
| 10:23 | 5.65 | 5.65 | 5.65 | 5.65 | 0.2K |
| 10:24 | 5.62 | 5.62 | 5.60 | 5.60 | 0.5K |
| 10:26 | 5.51 | 5.51 | 5.51 | 5.51 | 2.9K |
| 10:27 | 5.54 | 5.57 | 5.54 | 5.57 | 2.4K |
| 10:30 | 5.53 | 5.55 | 5.53 | 5.55 | 0.7K |
| 10:31 | 5.53 | 5.58 | 5.45 | 5.58 | 5.6K |
| 10:33 | 5.52 | 5.53 | 5.52 | 5.53 | 1.0K |
| 10:35 | 5.53 | 5.53 | 5.53 | 5.53 | 0.2K |
| 10:37 | 5.58 | 5.58 | 5.58 | 5.58 | 0.2K |
| 10:38 | 5.62 | 5.62 | 5.62 | 5.62 | 0.1K |
| 10:39 | 5.62 | 5.62 | 5.62 | 5.62 | 0.8K |
| 10:40 | 5.62 | 5.62 | 5.62 | 5.62 | 0.2K |
| 10:41 | 5.70 | 5.70 | 5.70 | 5.70 | 0.3K |
| 10:42 | 5.69 | 5.73 | 5.69 | 5.73 | 2.4K |
| 10:43 | 5.71 | 5.71 | 5.71 | 5.71 | 0.2K |
| 10:44 | 5.68 | 5.68 | 5.68 | 5.68 | 1.3K |
| 10:47 | 5.62 | 5.62 | 5.62 | 5.62 | 0.2K |
| 10:51 | 5.61 | 5.61 | 5.61 | 5.61 | 3.4K |
| 10:54 | 5.78 | 5.78 | 5.78 | 5.78 | 2.3K |
| 10:59 | 5.76 | 5.76 | 5.76 | 5.76 | 0.4K |
| 11:00 | 5.72 | 5.72 | 5.72 | 5.72 | 0.2K |
| 11:02 | 5.69 | 5.78 | 5.69 | 5.78 | 3.9K |
| 11:05 | 5.84 | 5.84 | 5.84 | 5.84 | 0.2K |
| 11:06 | 5.80 | 5.80 | 5.80 | 5.80 | 0.9K |
| 11:07 | 5.87 | 5.87 | 5.87 | 5.87 | 0.2K |
| 11:08 | 5.86 | 5.88 | 5.86 | 5.88 | 0.6K |
| 11:09 | 5.88 | 5.88 | 5.88 | 5.88 | 0.5K |
| 11:12 | 5.87 | 5.87 | 5.81 | 5.85 | 1.7K |
| 11:15 | 5.78 | 5.78 | 5.78 | 5.78 | 0.7K |
| 11:16 | 5.79 | 5.79 | 5.79 | 5.79 | 0.1K |
| 11:17 | 5.79 | 5.79 | 5.79 | 5.79 | 0.5K |
| 11:18 | 5.79 | 5.80 | 5.79 | 5.80 | 0.7K |
| 11:19 | 5.83 | 5.83 | 5.83 | 5.83 | 3.0K |
| 11:26 | 5.79 | 5.79 | 5.79 | 5.79 | 0.1K |
| 11:30 | 5.80 | 5.80 | 5.78 | 5.78 | 2.1K |
| 11:32 | 5.78 | 5.79 | 5.78 | 5.79 | 0.4K |
| 11:33 | 5.79 | 5.79 | 5.79 | 5.79 | 0.5K |
| 11:34 | 5.75 | 5.78 | 5.70 | 5.70 | 4.9K |
| 11:35 | 5.68 | 5.68 | 5.68 | 5.68 | 2.0K |
| 11:36 | 5.60 | 5.66 | 5.60 | 5.66 | 0.5K |
| 11:39 | 5.65 | 5.65 | 5.60 | 5.60 | 4.6K |
| 11:41 | 5.54 | 5.58 | 5.48 | 5.58 | 7.1K |
| 11:42 | 5.58 | 5.58 | 5.58 | 5.58 | 0.6K |
| 11:45 | 5.53 | 5.54 | 5.53 | 5.54 | 2.2K |
| 11:46 | 5.52 | 5.56 | 5.52 | 5.56 | 0.5K |
| 11:48 | 5.50 | 5.50 | 5.43 | 5.43 | 4.6K |
| 11:50 | 5.42 | 5.46 | 5.42 | 5.43 | 2.2K |
| 11:51 | 5.40 | 5.40 | 5.40 | 5.40 | 1.6K |
| 11:52 | 5.42 | 5.42 | 5.42 | 5.42 | 0.4K |
| 11:53 | 5.45 | 5.45 | 5.45 | 5.45 | 0.1K |
| 11:54 | 5.46 | 5.52 | 5.46 | 5.52 | 1.0K |
| 11:55 | 5.51 | 5.51 | 5.45 | 5.45 | 0.9K |
| 11:56 | 5.45 | 5.45 | 5.45 | 5.45 | 0.2K |
| 11:58 | 5.51 | 5.51 | 5.51 | 5.51 | 0.3K |
| 12:02 | 5.49 | 5.49 | 5.49 | 5.49 | 0.6K |
| 12:06 | 5.46 | 5.46 | 5.46 | 5.46 | 2.7K |
| 12:09 | 5.40 | 5.40 | 5.40 | 5.40 | 2.5K |
| 12:12 | 5.40 | 5.40 | 5.40 | 5.40 | 1.4K |
| 12:14 | 5.37 | 5.40 | 5.37 | 5.40 | 0.7K |
| 12:18 | 5.34 | 5.34 | 5.34 | 5.34 | 0.1K |
| 12:19 | 5.34 | 5.34 | 5.28 | 5.28 | 1.2K |
| 12:20 | 5.28 | 5.34 | 5.28 | 5.34 | 1.1K |
| 12:21 | 5.34 | 5.34 | 5.34 | 5.34 | 0.3K |
| 12:22 | 5.34 | 5.34 | 5.34 | 5.34 | 0.5K |
| 12:25 | 5.33 | 5.33 | 5.33 | 5.33 | 0.4K |
| 12:26 | 5.37 | 5.37 | 5.37 | 5.37 | 1.3K |
| 12:28 | 5.37 | 5.37 | 5.34 | 5.35 | 3.7K |
| 12:29 | 5.34 | 5.34 | 5.33 | 5.33 | 0.6K |
| 12:31 | 5.32 | 5.32 | 5.32 | 5.32 | 0.5K |
| 12:35 | 5.30 | 5.30 | 5.30 | 5.30 | 0.2K |
| 12:37 | 5.33 | 5.33 | 5.33 | 5.33 | 0.3K |
| 12:38 | 5.36 | 5.36 | 5.36 | 5.36 | 0.6K |
| 12:43 | 5.39 | 5.39 | 5.33 | 5.33 | 0.5K |
| 12:45 | 5.35 | 5.35 | 5.35 | 5.35 | 0.6K |
| 12:47 | 5.28 | 5.28 | 5.28 | 5.28 | 2.2K |
| 12:49 | 5.27 | 5.27 | 5.15 | 5.16 | 6.2K |
| 12:51 | 5.20 | 5.20 | 5.16 | 5.16 | 0.8K |
| 12:52 | 5.20 | 5.25 | 5.20 | 5.25 | 0.8K |
| 12:53 | 5.30 | 5.30 | 5.30 | 5.30 | 0.2K |
| 12:58 | 5.30 | 5.30 | 5.30 | 5.30 | 0.1K |
| 13:02 | 5.26 | 5.26 | 5.26 | 5.26 | 0.6K |
| 13:03 | 5.22 | 5.22 | 5.20 | 5.20 | 0.3K |
| 13:04 | 5.21 | 5.24 | 5.21 | 5.24 | 1.5K |
| 13:07 | 5.24 | 5.24 | 5.24 | 5.24 | 0.4K |
| 13:10 | 5.20 | 5.20 | 5.20 | 5.20 | 0.5K |
| 13:11 | 5.20 | 5.20 | 5.20 | 5.20 | 0.8K |
| 13:20 | 5.25 | 5.25 | 5.25 | 5.25 | 0.3K |
| 13:22 | 5.23 | 5.25 | 5.23 | 5.25 | 1.0K |
| 13:32 | 5.27 | 5.27 | 5.27 | 5.27 | 0.1K |
| 13:33 | 5.29 | 5.29 | 5.29 | 5.29 | 0.6K |
| 13:35 | 5.17 | 5.17 | 5.17 | 5.17 | 0.3K |
| 13:38 | 5.29 | 5.29 | 5.29 | 5.29 | 0.2K |
| 13:39 | 5.21 | 5.21 | 5.21 | 5.21 | 0.1K |
| 13:40 | 5.28 | 5.28 | 5.28 | 5.28 | 0.2K |
| 13:44 | 5.32 | 5.32 | 5.32 | 5.32 | 0.2K |
| 13:47 | 5.28 | 5.28 | 5.28 | 5.28 | 0.3K |
| 13:54 | 5.22 | 5.22 | 5.22 | 5.22 | 0.2K |
| 13:56 | 5.20 | 5.21 | 5.20 | 5.21 | 3.0K |
| 14:01 | 5.22 | 5.22 | 5.22 | 5.22 | 0.3K |
| 14:13 | 5.20 | 5.20 | 5.20 | 5.20 | 0.9K |
| 14:20 | 5.12 | 5.12 | 5.12 | 5.12 | 1.2K |
| 14:22 | 5.12 | 5.12 | 5.12 | 5.12 | 2.3K |
| 14:23 | 5.16 | 5.16 | 5.16 | 5.16 | 1.0K |
| 14:26 | 5.16 | 5.16 | 5.16 | 5.16 | 0.5K |
| 14:34 | 5.18 | 5.18 | 5.18 | 5.18 | 0.1K |
| 14:35 | 5.20 | 5.20 | 5.20 | 5.20 | 0.4K |
| 14:43 | 5.17 | 5.17 | 5.14 | 5.17 | 2.4K |
| 14:47 | 5.24 | 5.24 | 5.24 | 5.24 | 0.4K |
| 14:51 | 5.28 | 5.28 | 5.28 | 5.28 | 0.2K |
| 14:54 | 5.23 | 5.23 | 5.23 | 5.23 | 0.2K |
| 14:55 | 5.21 | 5.21 | 5.21 | 5.21 | 0.6K |
| 14:58 | 5.15 | 5.15 | 5.15 | 5.15 | 0.1K |
| 15:05 | 5.18 | 5.20 | 5.18 | 5.20 | 1.6K |
| 15:07 | 5.16 | 5.16 | 5.16 | 5.16 | 0.5K |
| 15:13 | 5.15 | 5.15 | 5.15 | 5.15 | 0.8K |
| 15:24 | 5.13 | 5.13 | 5.13 | 5.13 | 0.3K |
| 15:25 | 5.14 | 5.14 | 5.14 | 5.14 | 0.2K |
| 15:31 | 5.14 | 5.14 | 5.14 | 5.14 | 0.7K |
| 15:38 | 5.13 | 5.17 | 5.13 | 5.17 | 3.7K |
| 15:39 | 5.21 | 5.21 | 5.19 | 5.21 | 1.4K |
| 15:40 | 5.21 | 5.21 | 5.21 | 5.21 | 0.7K |
| 15:45 | 5.20 | 5.20 | 5.20 | 5.20 | 0.3K |
| 15:47 | 5.16 | 5.16 | 5.15 | 5.15 | 0.4K |
| 15:48 | 5.21 | 5.21 | 5.21 | 5.21 | 0.7K |
| 15:50 | 5.15 | 5.15 | 5.15 | 5.15 | 0.4K |
| 15:52 | 5.14 | 5.14 | 5.14 | 5.14 | 0.6K |
| 15:53 | 5.18 | 5.18 | 5.18 | 5.18 | 0.3K |
| 15:54 | 5.18 | 5.18 | 5.18 | 5.18 | 0.5K |
| 15:56 | 5.21 | 5.21 | 5.21 | 5.21 | 0.3K |
| 15:57 | 5.19 | 5.19 | 5.17 | 5.17 | 2.2K |
| 15:59 | 5.15 | 5.15 | 5.10 | 5.10 | 38.9K |