5.53
Last Update: 2025-09-30
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
10:00 | 5.23 | 5.23 | 5.21 | 5.23 | 52.5K |
10:05 | 5.23 | 5.26 | 5.23 | 5.25 | 24.5K |
10:10 | 5.25 | 5.28 | 5.24 | 5.27 | 79.8K |
10:15 | 5.27 | 5.28 | 5.26 | 5.27 | 109.5K |
10:20 | 5.26 | 5.27 | 5.25 | 5.26 | 36.9K |
10:25 | 5.26 | 5.27 | 5.25 | 5.25 | 37.7K |
10:30 | 5.25 | 5.27 | 5.24 | 5.27 | 33.6K |
10:35 | 5.27 | 5.27 | 5.24 | 5.25 | 23.4K |
10:40 | 5.25 | 5.26 | 5.24 | 5.26 | 27.2K |
10:45 | 5.26 | 5.26 | 5.24 | 5.24 | 64.7K |
10:50 | 5.25 | 5.25 | 5.24 | 5.25 | 15.1K |
10:55 | 5.25 | 5.26 | 5.24 | 5.25 | 28.4K |
11:00 | 5.26 | 5.26 | 5.24 | 5.25 | 32.3K |
11:05 | 5.25 | 5.26 | 5.25 | 5.26 | 19.3K |
11:10 | 5.25 | 5.26 | 5.24 | 5.24 | 22.6K |
11:15 | 5.24 | 5.25 | 5.24 | 5.25 | 15.7K |
11:20 | 5.24 | 5.26 | 5.24 | 5.25 | 48.7K |
11:25 | 5.25 | 5.25 | 5.24 | 5.25 | 49.1K |
11:30 | 5.25 | 5.27 | 5.25 | 5.27 | 80.4K |
11:35 | 5.27 | 5.27 | 5.26 | 5.27 | 12.7K |
11:40 | 5.26 | 5.27 | 5.25 | 5.26 | 30.7K |
11:45 | 5.25 | 5.27 | 5.25 | 5.25 | 56.6K |
11:50 | 5.26 | 5.26 | 5.24 | 5.25 | 63.9K |
11:55 | 5.24 | 5.26 | 5.24 | 5.25 | 20.2K |
12:00 | 5.25 | 5.25 | 5.23 | 5.24 | 174.1K |
12:05 | 5.24 | 5.24 | 5.21 | 5.22 | 192.8K |
12:10 | 5.22 | 5.22 | 5.21 | 5.22 | 37.0K |
12:15 | 5.20 | 5.22 | 5.20 | 5.21 | 64.2K |
12:20 | 5.21 | 5.21 | 5.20 | 5.21 | 21.0K |
12:25 | 5.21 | 5.21 | 5.20 | 5.21 | 29.2K |
12:30 | 5.21 | 5.21 | 5.20 | 5.20 | 34.4K |
12:35 | 5.21 | 5.21 | 5.20 | 5.21 | 36.1K |
12:40 | 5.21 | 5.21 | 5.20 | 5.21 | 34.8K |
12:45 | 5.21 | 5.21 | 5.18 | 5.20 | 175.9K |
12:50 | 5.19 | 5.20 | 5.19 | 5.20 | 26.4K |
12:55 | 5.20 | 5.20 | 5.19 | 5.19 | 23.5K |
13:00 | 5.20 | 5.20 | 5.19 | 5.20 | 65.6K |
13:05 | 5.19 | 5.21 | 5.19 | 5.20 | 39.3K |
13:10 | 5.21 | 5.21 | 5.20 | 5.20 | 14.1K |
13:15 | 5.21 | 5.21 | 5.20 | 5.21 | 28.0K |
13:20 | 5.21 | 5.21 | 5.20 | 5.20 | 39.6K |
13:25 | 5.20 | 5.21 | 5.19 | 5.21 | 19.4K |
13:30 | 5.21 | 5.21 | 5.20 | 5.20 | 20.3K |
13:35 | 5.21 | 5.21 | 5.19 | 5.20 | 36.1K |
13:40 | 5.19 | 5.20 | 5.19 | 5.19 | 24.9K |
13:45 | 5.20 | 5.20 | 5.19 | 5.20 | 9.9K |
13:50 | 5.20 | 5.20 | 5.19 | 5.20 | 25.9K |
13:55 | 5.20 | 5.20 | 5.18 | 5.19 | 34.7K |
14:00 | 5.19 | 5.20 | 5.18 | 5.19 | 16.1K |
14:05 | 5.19 | 5.19 | 5.18 | 5.19 | 12.4K |
14:10 | 5.19 | 5.19 | 5.18 | 5.19 | 13.8K |
14:15 | 5.18 | 5.19 | 5.18 | 5.19 | 8.1K |
14:20 | 5.19 | 5.20 | 5.18 | 5.19 | 18.4K |
14:25 | 5.20 | 5.20 | 5.19 | 5.20 | 80.1K |
14:30 | 5.20 | 5.21 | 5.20 | 5.21 | 39.5K |
14:35 | 5.21 | 5.21 | 5.20 | 5.21 | 12.2K |
14:40 | 5.21 | 5.21 | 5.20 | 5.21 | 7.4K |
14:45 | 5.21 | 5.21 | 5.20 | 5.21 | 8.9K |
14:50 | 5.21 | 5.21 | 5.20 | 5.20 | 24.3K |
14:55 | 5.21 | 5.21 | 5.19 | 5.19 | 42.1K |
15:00 | 5.20 | 5.20 | 5.19 | 5.19 | 23.6K |
15:05 | 5.19 | 5.20 | 5.16 | 5.16 | 292.5K |
15:10 | 5.16 | 5.17 | 5.16 | 5.16 | 37.4K |
15:15 | 5.17 | 5.17 | 5.16 | 5.17 | 42.8K |
15:20 | 5.17 | 5.17 | 5.16 | 5.16 | 22.4K |
15:25 | 5.17 | 5.17 | 5.16 | 5.17 | 50.2K |
15:30 | 5.17 | 5.17 | 5.15 | 5.16 | 75.4K |
15:35 | 5.16 | 5.17 | 5.15 | 5.17 | 84.2K |
15:40 | 5.16 | 5.17 | 5.16 | 5.17 | 30.5K |
15:45 | 5.17 | 5.17 | 5.16 | 5.17 | 34.5K |
15:50 | 5.16 | 5.17 | 5.16 | 5.16 | 25.1K |
15:55 | 5.16 | 5.17 | 5.16 | 5.16 | 22.5K |
16:00 | 5.17 | 5.17 | 5.16 | 5.17 | 44.5K |
16:05 | 5.16 | 5.17 | 5.16 | 5.17 | 25.1K |
16:10 | 5.17 | 5.17 | 5.16 | 5.16 | 23.8K |
16:15 | 5.17 | 5.17 | 5.16 | 5.16 | 47.9K |
16:20 | 5.16 | 5.17 | 5.16 | 5.16 | 42.0K |
16:25 | 5.17 | 5.17 | 5.16 | 5.16 | 38.0K |
16:30 | 5.17 | 5.17 | 5.15 | 5.17 | 132.0K |
16:35 | 5.17 | 5.17 | 5.15 | 5.17 | 134.6K |
16:40 | 5.16 | 5.17 | 5.15 | 5.15 | 81.6K |
16:45 | 5.16 | 5.17 | 5.15 | 5.17 | 52.9K |
16:50 | 5.17 | 5.17 | 5.16 | 5.16 | 68.1K |
16:55 | 5.15 | 5.15 | 5.15 | 5.15 | 564.4K |