5.54
Last Update: 2025-10-02
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 10:05 | 5.50 | 5.57 | 5.48 | 5.57 | 491.7K |
| 10:10 | 5.55 | 5.55 | 5.49 | 5.53 | 111.2K |
| 10:15 | 5.53 | 5.53 | 5.49 | 5.51 | 114.4K |
| 10:20 | 5.52 | 5.52 | 5.49 | 5.49 | 71.9K |
| 10:25 | 5.49 | 5.52 | 5.49 | 5.50 | 41.7K |
| 10:30 | 5.50 | 5.54 | 5.49 | 5.52 | 163.9K |
| 10:35 | 5.52 | 5.53 | 5.49 | 5.50 | 232.4K |
| 10:40 | 5.50 | 5.50 | 5.45 | 5.47 | 391.2K |
| 10:45 | 5.46 | 5.49 | 5.46 | 5.48 | 195.0K |
| 10:50 | 5.48 | 5.50 | 5.46 | 5.50 | 230.7K |
| 10:55 | 5.50 | 5.55 | 5.49 | 5.54 | 277.3K |
| 11:00 | 5.54 | 5.55 | 5.52 | 5.53 | 66.3K |
| 11:05 | 5.54 | 5.56 | 5.53 | 5.55 | 42.6K |
| 11:10 | 5.55 | 5.80 | 5.55 | 5.75 | 777.3K |
| 11:15 | 5.75 | 5.77 | 5.69 | 5.72 | 181.2K |
| 11:20 | 5.72 | 5.75 | 5.68 | 5.71 | 209.7K |
| 11:25 | 5.71 | 5.74 | 5.64 | 5.64 | 163.3K |
| 11:30 | 5.66 | 5.69 | 5.62 | 5.67 | 136.6K |
| 11:35 | 5.64 | 5.65 | 5.57 | 5.59 | 107.1K |
| 11:40 | 5.59 | 5.64 | 5.58 | 5.64 | 38.5K |
| 11:45 | 5.65 | 5.66 | 5.61 | 5.62 | 60.9K |
| 11:50 | 5.62 | 5.68 | 5.62 | 5.65 | 59.2K |
| 11:55 | 5.65 | 5.67 | 5.63 | 5.66 | 49.1K |
| 12:00 | 5.66 | 5.73 | 5.63 | 5.70 | 86.4K |
| 12:05 | 5.70 | 5.71 | 5.65 | 5.66 | 33.7K |
| 12:10 | 5.64 | 5.70 | 5.64 | 5.66 | 145.5K |
| 12:15 | 5.67 | 5.71 | 5.64 | 5.69 | 237.3K |
| 12:20 | 5.68 | 5.70 | 5.60 | 5.60 | 138.9K |
| 12:25 | 5.61 | 5.62 | 5.57 | 5.58 | 107.8K |
| 12:30 | 5.58 | 5.60 | 5.57 | 5.59 | 73.4K |
| 12:35 | 5.59 | 5.61 | 5.58 | 5.60 | 81.1K |
| 12:40 | 5.59 | 5.63 | 5.59 | 5.63 | 149.8K |
| 12:45 | 5.64 | 5.64 | 5.59 | 5.60 | 18.5K |
| 12:50 | 5.61 | 5.63 | 5.60 | 5.61 | 47.9K |
| 12:55 | 5.61 | 5.61 | 5.58 | 5.59 | 29.7K |
| 13:00 | 5.58 | 5.60 | 5.58 | 5.59 | 40.4K |
| 13:05 | 5.58 | 5.59 | 5.56 | 5.56 | 62.4K |
| 13:10 | 5.57 | 5.57 | 5.55 | 5.55 | 56.1K |
| 13:15 | 5.56 | 5.56 | 5.53 | 5.54 | 92.8K |
| 13:20 | 5.53 | 5.55 | 5.53 | 5.54 | 46.4K |
| 13:25 | 5.55 | 5.58 | 5.55 | 5.58 | 39.7K |
| 13:30 | 5.58 | 5.60 | 5.58 | 5.59 | 67.0K |
| 13:35 | 5.59 | 5.59 | 5.57 | 5.58 | 18.8K |
| 13:40 | 5.58 | 5.59 | 5.56 | 5.57 | 43.9K |
| 13:45 | 5.57 | 5.57 | 5.56 | 5.57 | 17.5K |
| 13:50 | 5.56 | 5.59 | 5.55 | 5.59 | 86.3K |
| 13:55 | 5.58 | 5.58 | 5.56 | 5.57 | 26.5K |
| 14:00 | 5.58 | 5.64 | 5.58 | 5.59 | 119.1K |
| 14:05 | 5.60 | 5.61 | 5.59 | 5.60 | 73.4K |
| 14:10 | 5.61 | 5.63 | 5.60 | 5.62 | 69.9K |
| 14:15 | 5.62 | 5.64 | 5.61 | 5.64 | 49.9K |
| 14:20 | 5.64 | 5.65 | 5.63 | 5.64 | 30.5K |
| 14:25 | 5.63 | 5.65 | 5.61 | 5.64 | 56.5K |
| 14:30 | 5.64 | 5.65 | 5.63 | 5.64 | 15.0K |
| 14:35 | 5.64 | 5.66 | 5.63 | 5.65 | 40.4K |
| 14:40 | 5.65 | 5.66 | 5.64 | 5.65 | 20.2K |
| 14:45 | 5.65 | 5.67 | 5.63 | 5.67 | 109.3K |
| 14:50 | 5.67 | 5.67 | 5.66 | 5.67 | 13.7K |
| 14:55 | 5.67 | 5.68 | 5.66 | 5.68 | 25.5K |
| 15:00 | 5.67 | 5.69 | 5.67 | 5.68 | 25.0K |
| 15:05 | 5.69 | 5.69 | 5.66 | 5.66 | 35.7K |
| 15:10 | 5.67 | 5.67 | 5.64 | 5.65 | 23.7K |
| 15:15 | 5.65 | 5.68 | 5.64 | 5.67 | 68.1K |
| 15:20 | 5.66 | 5.67 | 5.65 | 5.67 | 23.6K |
| 15:25 | 5.67 | 5.67 | 5.61 | 5.62 | 84.0K |
| 15:30 | 5.61 | 5.62 | 5.59 | 5.61 | 122.4K |
| 15:35 | 5.61 | 5.64 | 5.60 | 5.64 | 35.6K |
| 15:40 | 5.63 | 5.64 | 5.62 | 5.62 | 33.0K |
| 15:45 | 5.63 | 5.63 | 5.60 | 5.60 | 100.4K |
| 15:50 | 5.60 | 5.62 | 5.59 | 5.60 | 128.0K |
| 15:55 | 5.60 | 5.62 | 5.59 | 5.61 | 66.4K |
| 16:00 | 5.60 | 5.63 | 5.60 | 5.63 | 68.7K |
| 16:05 | 5.63 | 5.63 | 5.61 | 5.62 | 52.6K |
| 16:10 | 5.62 | 5.64 | 5.62 | 5.63 | 41.4K |
| 16:15 | 5.64 | 5.66 | 5.63 | 5.66 | 103.4K |
| 16:20 | 5.65 | 5.66 | 5.64 | 5.65 | 74.0K |
| 16:25 | 5.65 | 5.65 | 5.64 | 5.64 | 43.5K |
| 16:30 | 5.64 | 5.67 | 5.64 | 5.67 | 130.4K |
| 16:35 | 5.66 | 5.69 | 5.66 | 5.67 | 77.5K |
| 16:40 | 5.67 | 5.68 | 5.64 | 5.65 | 90.9K |
| 16:45 | 5.65 | 5.65 | 5.62 | 5.64 | 108.4K |
| 16:50 | 5.62 | 5.65 | 5.62 | 5.65 | 55.0K |
| 16:55 | 5.67 | 5.67 | 5.67 | 5.67 | 474.6K |