5.53
Last Update: 2025-09-30
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
10:00 | 5.20 | 5.21 | 5.18 | 5.18 | 121.4K |
10:05 | 5.19 | 5.20 | 5.16 | 5.17 | 46.7K |
10:10 | 5.16 | 5.19 | 5.16 | 5.18 | 29.0K |
10:15 | 5.19 | 5.20 | 5.18 | 5.20 | 53.7K |
10:20 | 5.19 | 5.20 | 5.18 | 5.18 | 36.0K |
10:25 | 5.18 | 5.20 | 5.17 | 5.20 | 54.1K |
10:30 | 5.20 | 5.21 | 5.19 | 5.21 | 49.1K |
10:35 | 5.21 | 5.21 | 5.19 | 5.20 | 25.8K |
10:40 | 5.20 | 5.20 | 5.19 | 5.19 | 16.2K |
10:45 | 5.20 | 5.23 | 5.20 | 5.23 | 87.5K |
10:50 | 5.22 | 5.24 | 5.22 | 5.24 | 43.0K |
10:55 | 5.24 | 5.24 | 5.22 | 5.23 | 124.9K |
11:00 | 5.22 | 5.23 | 5.20 | 5.20 | 83.0K |
11:05 | 5.21 | 5.21 | 5.19 | 5.19 | 18.7K |
11:10 | 5.20 | 5.22 | 5.19 | 5.22 | 10.3K |
11:15 | 5.22 | 5.22 | 5.21 | 5.21 | 12.3K |
11:20 | 5.22 | 5.23 | 5.22 | 5.22 | 87.2K |
11:25 | 5.22 | 5.23 | 5.22 | 5.23 | 26.6K |
11:30 | 5.22 | 5.23 | 5.22 | 5.23 | 23.9K |
11:35 | 5.23 | 5.23 | 5.22 | 5.22 | 13.0K |
11:40 | 5.22 | 5.23 | 5.22 | 5.23 | 68.6K |
11:45 | 5.24 | 5.25 | 5.23 | 5.23 | 155.3K |
11:50 | 5.23 | 5.23 | 5.22 | 5.22 | 9.7K |
11:55 | 5.22 | 5.24 | 5.22 | 5.23 | 9.3K |
12:00 | 5.22 | 5.23 | 5.22 | 5.22 | 13.6K |
12:05 | 5.22 | 5.23 | 5.22 | 5.22 | 10.0K |
12:10 | 5.22 | 5.24 | 5.22 | 5.23 | 36.0K |
12:15 | 5.24 | 5.24 | 5.23 | 5.24 | 7.2K |
12:20 | 5.23 | 5.24 | 5.23 | 5.23 | 11.6K |
12:25 | 5.24 | 5.24 | 5.23 | 5.24 | 12.1K |
12:30 | 5.24 | 5.24 | 5.23 | 5.23 | 12.0K |
12:35 | 5.24 | 5.24 | 5.23 | 5.24 | 22.7K |
12:40 | 5.23 | 5.24 | 5.23 | 5.24 | 7.0K |
12:45 | 5.24 | 5.24 | 5.23 | 5.24 | 29.5K |
12:50 | 5.24 | 5.24 | 5.23 | 5.24 | 7.3K |
12:55 | 5.24 | 5.24 | 5.23 | 5.24 | 9.1K |
13:00 | 5.24 | 5.24 | 5.23 | 5.24 | 8.8K |
13:05 | 5.24 | 5.24 | 5.23 | 5.24 | 10.1K |
13:10 | 5.24 | 5.24 | 5.23 | 5.24 | 35.4K |
13:15 | 5.24 | 5.24 | 5.23 | 5.23 | 10.9K |
13:20 | 5.24 | 5.24 | 5.23 | 5.23 | 17.5K |
13:25 | 5.24 | 5.24 | 5.23 | 5.24 | 8.7K |
13:30 | 5.24 | 5.25 | 5.23 | 5.25 | 70.9K |
13:35 | 5.24 | 5.26 | 5.24 | 5.25 | 238.3K |
13:40 | 5.26 | 5.26 | 5.25 | 5.26 | 60.0K |
13:45 | 5.26 | 5.26 | 5.24 | 5.25 | 48.1K |
13:50 | 5.25 | 5.26 | 5.24 | 5.25 | 27.7K |
13:55 | 5.25 | 5.27 | 5.25 | 5.27 | 49.7K |
14:00 | 5.27 | 5.29 | 5.26 | 5.29 | 116.0K |
14:05 | 5.29 | 5.29 | 5.28 | 5.29 | 60.8K |
14:10 | 5.29 | 5.29 | 5.28 | 5.29 | 18.3K |
14:15 | 5.29 | 5.30 | 5.28 | 5.29 | 35.3K |
14:20 | 5.29 | 5.30 | 5.28 | 5.30 | 32.7K |
14:25 | 5.30 | 5.30 | 5.29 | 5.30 | 17.3K |
14:30 | 5.30 | 5.30 | 5.29 | 5.30 | 29.2K |
14:35 | 5.29 | 5.31 | 5.29 | 5.31 | 109.7K |
14:40 | 5.31 | 5.31 | 5.30 | 5.30 | 64.5K |
14:45 | 5.30 | 5.30 | 5.29 | 5.30 | 23.5K |
14:50 | 5.30 | 5.30 | 5.29 | 5.30 | 34.6K |
14:55 | 5.29 | 5.30 | 5.29 | 5.30 | 20.5K |
15:00 | 5.30 | 5.30 | 5.29 | 5.30 | 53.6K |
15:05 | 5.29 | 5.30 | 5.29 | 5.30 | 38.8K |
15:10 | 5.30 | 5.30 | 5.29 | 5.30 | 29.5K |
15:15 | 5.30 | 5.30 | 5.29 | 5.29 | 35.7K |
15:20 | 5.30 | 5.30 | 5.29 | 5.29 | 34.3K |
15:25 | 5.30 | 5.30 | 5.29 | 5.30 | 16.1K |
15:30 | 5.30 | 5.31 | 5.29 | 5.31 | 67.1K |
15:35 | 5.30 | 5.31 | 5.30 | 5.30 | 33.8K |
15:40 | 5.31 | 5.31 | 5.30 | 5.31 | 22.6K |
15:45 | 5.31 | 5.31 | 5.29 | 5.30 | 72.8K |
15:50 | 5.30 | 5.30 | 5.29 | 5.30 | 30.4K |
15:55 | 5.30 | 5.30 | 5.28 | 5.29 | 57.1K |
16:00 | 5.29 | 5.29 | 5.28 | 5.29 | 14.9K |
16:05 | 5.29 | 5.29 | 5.28 | 5.29 | 13.2K |
16:10 | 5.29 | 5.29 | 5.26 | 5.28 | 68.2K |
16:15 | 5.28 | 5.28 | 5.27 | 5.27 | 37.1K |
16:20 | 5.26 | 5.27 | 5.26 | 5.27 | 11.7K |
16:25 | 5.27 | 5.28 | 5.26 | 5.27 | 18.1K |
16:30 | 5.28 | 5.28 | 5.27 | 5.28 | 17.9K |
16:35 | 5.28 | 5.28 | 5.26 | 5.27 | 32.9K |
16:40 | 5.27 | 5.28 | 5.27 | 5.28 | 30.6K |
16:45 | 5.28 | 5.28 | 5.26 | 5.26 | 126.0K |
16:50 | 5.27 | 5.27 | 5.25 | 5.26 | 104.2K |
16:55 | 5.24 | 5.24 | 5.24 | 5.24 | 735.5K |