5.35
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5.22 | 5.22 | 5.22 | 5.22 | 14.4K |
| 09:31 | 5.23 | 5.23 | 5.23 | 5.23 | 0.3K |
| 09:32 | 5.23 | 5.23 | 5.23 | 5.23 | 0.5K |
| 09:33 | 5.20 | 5.20 | 5.20 | 5.20 | 0.3K |
| 09:34 | 5.21 | 5.21 | 5.21 | 5.21 | 1.8K |
| 09:35 | 5.25 | 5.25 | 5.25 | 5.25 | 6.9K |
| 09:38 | 5.21 | 5.21 | 5.21 | 5.21 | 5.4K |
| 09:40 | 5.18 | 5.22 | 5.18 | 5.22 | 2.0K |
| 09:42 | 5.21 | 5.21 | 5.21 | 5.21 | 1.7K |
| 09:43 | 5.25 | 5.25 | 5.25 | 5.25 | 0.8K |
| 09:44 | 5.24 | 5.28 | 5.24 | 5.28 | 6.0K |
| 09:45 | 5.29 | 5.29 | 5.29 | 5.29 | 1.0K |
| 09:46 | 5.27 | 5.27 | 5.27 | 5.27 | 1.5K |
| 09:47 | 5.26 | 5.26 | 5.26 | 5.26 | 3.6K |
| 09:48 | 5.27 | 5.27 | 5.27 | 5.27 | 1.2K |
| 09:49 | 5.25 | 5.25 | 5.25 | 5.25 | 0.2K |
| 09:50 | 5.25 | 5.26 | 5.25 | 5.26 | 4.0K |
| 09:51 | 5.28 | 5.28 | 5.28 | 5.28 | 1.5K |
| 09:52 | 5.29 | 5.30 | 5.29 | 5.30 | 3.8K |
| 09:53 | 5.30 | 5.35 | 5.30 | 5.35 | 9.7K |
| 09:54 | 5.35 | 5.38 | 5.35 | 5.35 | 10.3K |
| 09:55 | 5.35 | 5.43 | 5.35 | 5.43 | 2.6K |
| 09:56 | 5.40 | 5.41 | 5.40 | 5.41 | 3.9K |
| 09:57 | 5.42 | 5.42 | 5.42 | 5.42 | 0.1K |
| 09:58 | 5.42 | 5.43 | 5.42 | 5.42 | 0.6K |
| 09:59 | 5.42 | 5.42 | 5.42 | 5.42 | 1.8K |
| 10:00 | 5.41 | 5.41 | 5.41 | 5.41 | 4.1K |
| 10:01 | 5.39 | 5.42 | 5.39 | 5.42 | 2.9K |
| 10:02 | 5.42 | 5.42 | 5.39 | 5.39 | 1.6K |
| 10:03 | 5.39 | 5.41 | 5.39 | 5.41 | 2.1K |
| 10:04 | 5.41 | 5.41 | 5.39 | 5.41 | 1.9K |
| 10:06 | 5.41 | 5.47 | 5.41 | 5.47 | 5.5K |
| 10:07 | 5.47 | 5.47 | 5.47 | 5.47 | 9.5K |
| 10:08 | 5.45 | 5.45 | 5.45 | 5.45 | 0.9K |
| 10:09 | 5.45 | 5.45 | 5.44 | 5.45 | 1.8K |
| 10:10 | 5.44 | 5.45 | 5.44 | 5.44 | 3.8K |
| 10:11 | 5.44 | 5.44 | 5.44 | 5.44 | 0.5K |
| 10:12 | 5.41 | 5.42 | 5.40 | 5.42 | 1.2K |
| 10:13 | 5.40 | 5.41 | 5.40 | 5.41 | 0.6K |
| 10:14 | 5.41 | 5.41 | 5.41 | 5.41 | 0.5K |
| 10:15 | 5.42 | 5.42 | 5.41 | 5.42 | 1.2K |
| 10:17 | 5.43 | 5.43 | 5.42 | 5.42 | 2.8K |
| 10:18 | 5.43 | 5.43 | 5.42 | 5.43 | 3.1K |
| 10:19 | 5.43 | 5.44 | 5.43 | 5.44 | 0.5K |
| 10:20 | 5.44 | 5.44 | 5.44 | 5.44 | 0.8K |
| 10:21 | 5.44 | 5.44 | 5.44 | 5.44 | 0.8K |
| 10:22 | 5.44 | 5.44 | 5.41 | 5.44 | 5.5K |
| 10:23 | 5.44 | 5.44 | 5.44 | 5.44 | 0.8K |
| 10:24 | 5.43 | 5.43 | 5.43 | 5.43 | 0.5K |
| 10:25 | 5.44 | 5.44 | 5.44 | 5.44 | 0.4K |
| 10:26 | 5.42 | 5.42 | 5.42 | 5.42 | 2.2K |
| 10:27 | 5.41 | 5.41 | 5.41 | 5.41 | 0.7K |
| 10:28 | 5.42 | 5.42 | 5.42 | 5.42 | 0.4K |
| 10:30 | 5.42 | 5.42 | 5.42 | 5.42 | 0.4K |
| 10:31 | 5.42 | 5.42 | 5.42 | 5.42 | 0.4K |
| 10:32 | 5.42 | 5.42 | 5.42 | 5.42 | 0.7K |
| 10:34 | 5.42 | 5.42 | 5.42 | 5.42 | 0.1K |
| 10:36 | 5.42 | 5.42 | 5.38 | 5.38 | 1.3K |
| 10:37 | 5.36 | 5.37 | 5.36 | 5.37 | 1.3K |
| 10:39 | 5.36 | 5.36 | 5.36 | 5.36 | 0.5K |
| 10:41 | 5.37 | 5.37 | 5.37 | 5.37 | 0.6K |
| 10:42 | 5.37 | 5.37 | 5.37 | 5.37 | 0.4K |
| 10:43 | 5.37 | 5.37 | 5.37 | 5.37 | 0.7K |
| 10:45 | 5.38 | 5.40 | 5.38 | 5.40 | 2.2K |
| 10:47 | 5.38 | 5.38 | 5.38 | 5.38 | 1.0K |
| 10:48 | 5.40 | 5.40 | 5.37 | 5.37 | 3.0K |
| 10:49 | 5.35 | 5.35 | 5.35 | 5.35 | 0.6K |
| 10:50 | 5.33 | 5.33 | 5.33 | 5.33 | 0.2K |
| 10:51 | 5.32 | 5.34 | 5.32 | 5.34 | 1.5K |
| 10:55 | 5.27 | 5.28 | 5.27 | 5.28 | 2.5K |
| 10:56 | 5.29 | 5.29 | 5.24 | 5.24 | 3.8K |
| 10:57 | 5.27 | 5.28 | 5.27 | 5.27 | 1.9K |
| 10:58 | 5.26 | 5.29 | 5.26 | 5.29 | 2.9K |
| 11:01 | 5.29 | 5.29 | 5.28 | 5.28 | 0.3K |
| 11:05 | 5.25 | 5.26 | 5.25 | 5.26 | 3.4K |
| 11:08 | 5.26 | 5.27 | 5.26 | 5.27 | 0.6K |
| 11:12 | 5.26 | 5.26 | 5.25 | 5.25 | 1.4K |
| 11:13 | 5.24 | 5.24 | 5.24 | 5.24 | 1.2K |
| 11:14 | 5.23 | 5.23 | 5.23 | 5.23 | 1.3K |
| 11:15 | 5.24 | 5.26 | 5.24 | 5.26 | 4.1K |
| 11:16 | 5.26 | 5.26 | 5.26 | 5.26 | 0.4K |
| 11:21 | 5.27 | 5.27 | 5.27 | 5.27 | 2.9K |
| 11:23 | 5.29 | 5.29 | 5.29 | 5.29 | 0.2K |
| 11:24 | 5.29 | 5.29 | 5.29 | 5.29 | 0.2K |
| 11:25 | 5.27 | 5.27 | 5.27 | 5.27 | 0.2K |
| 11:27 | 5.27 | 5.27 | 5.27 | 5.27 | 2.1K |
| 11:28 | 5.29 | 5.29 | 5.29 | 5.29 | 0.5K |
| 11:29 | 5.28 | 5.28 | 5.28 | 5.28 | 1.0K |
| 11:30 | 5.27 | 5.28 | 5.27 | 5.28 | 2.7K |
| 11:38 | 5.27 | 5.27 | 5.27 | 5.27 | 0.8K |
| 11:39 | 5.28 | 5.28 | 5.28 | 5.28 | 0.4K |
| 11:41 | 5.28 | 5.28 | 5.28 | 5.28 | 2.6K |
| 11:42 | 5.28 | 5.28 | 5.28 | 5.28 | 1.4K |
| 11:43 | 5.27 | 5.27 | 5.27 | 5.27 | 1.4K |
| 11:45 | 5.27 | 5.27 | 5.26 | 5.26 | 0.6K |
| 11:46 | 5.26 | 5.26 | 5.26 | 5.26 | 1.9K |
| 11:47 | 5.29 | 5.29 | 5.29 | 5.29 | 1.8K |
| 11:48 | 5.30 | 5.30 | 5.30 | 5.30 | 1.8K |
| 11:52 | 5.27 | 5.27 | 5.25 | 5.25 | 1.3K |
| 11:56 | 5.26 | 5.26 | 5.26 | 5.26 | 0.7K |
| 11:58 | 5.25 | 5.25 | 5.25 | 5.25 | 1.2K |
| 12:00 | 5.22 | 5.25 | 5.22 | 5.25 | 4.6K |
| 12:04 | 5.24 | 5.24 | 5.24 | 5.24 | 2.1K |
| 12:08 | 5.24 | 5.24 | 5.22 | 5.22 | 2.2K |
| 12:09 | 5.22 | 5.22 | 5.22 | 5.22 | 0.4K |
| 12:11 | 5.22 | 5.22 | 5.22 | 5.22 | 0.7K |
| 12:12 | 5.22 | 5.22 | 5.22 | 5.22 | 1.3K |
| 12:13 | 5.23 | 5.23 | 5.23 | 5.23 | 2.0K |
| 12:15 | 5.22 | 5.22 | 5.22 | 5.22 | 0.4K |
| 12:18 | 5.22 | 5.22 | 5.21 | 5.21 | 0.6K |
| 12:19 | 5.22 | 5.23 | 5.22 | 5.23 | 5.6K |
| 12:22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.2K |
| 12:23 | 5.22 | 5.22 | 5.22 | 5.22 | 1.2K |
| 12:24 | 5.22 | 5.22 | 5.22 | 5.22 | 0.4K |
| 12:25 | 5.22 | 5.22 | 5.22 | 5.22 | 0.2K |
| 12:27 | 5.23 | 5.23 | 5.23 | 5.23 | 1.6K |
| 12:28 | 5.24 | 5.24 | 5.24 | 5.24 | 2.2K |
| 12:31 | 5.24 | 5.24 | 5.24 | 5.24 | 0.1K |
| 12:34 | 5.24 | 5.24 | 5.24 | 5.24 | 0.2K |
| 12:36 | 5.24 | 5.24 | 5.23 | 5.23 | 4.6K |
| 12:43 | 5.22 | 5.22 | 5.22 | 5.22 | 0.7K |
| 12:44 | 5.22 | 5.22 | 5.22 | 5.22 | 0.3K |
| 12:45 | 5.22 | 5.22 | 5.22 | 5.22 | 0.4K |
| 12:46 | 5.22 | 5.22 | 5.22 | 5.22 | 0.1K |
| 12:47 | 5.22 | 5.22 | 5.20 | 5.20 | 1.4K |
| 12:50 | 5.16 | 5.19 | 5.16 | 5.19 | 41.1K |
| 12:51 | 5.17 | 5.17 | 5.17 | 5.17 | 1.1K |
| 12:52 | 5.17 | 5.19 | 5.17 | 5.19 | 3.4K |
| 12:53 | 5.20 | 5.20 | 5.20 | 5.20 | 0.1K |
| 12:54 | 5.20 | 5.20 | 5.20 | 5.20 | 0.5K |
| 12:55 | 5.19 | 5.19 | 5.19 | 5.19 | 1.5K |
| 12:56 | 5.18 | 5.18 | 5.18 | 5.18 | 0.7K |
| 13:01 | 5.19 | 5.19 | 5.19 | 5.19 | 1.8K |
| 13:03 | 5.17 | 5.17 | 5.17 | 5.17 | 0.6K |
| 13:04 | 5.18 | 5.18 | 5.18 | 5.18 | 0.9K |
| 13:06 | 5.19 | 5.19 | 5.19 | 5.19 | 0.5K |
| 13:10 | 5.20 | 5.20 | 5.19 | 5.19 | 1.4K |
| 13:11 | 5.19 | 5.19 | 5.19 | 5.19 | 13.0K |
| 13:12 | 5.20 | 5.20 | 5.20 | 5.20 | 0.4K |
| 13:14 | 5.20 | 5.20 | 5.18 | 5.20 | 1.9K |
| 13:21 | 5.20 | 5.20 | 5.20 | 5.20 | 0.6K |
| 13:23 | 5.18 | 5.18 | 5.18 | 5.18 | 2.1K |
| 13:27 | 5.18 | 5.18 | 5.18 | 5.18 | 0.1K |
| 13:28 | 5.19 | 5.19 | 5.19 | 5.19 | 0.8K |
| 13:29 | 5.18 | 5.18 | 5.18 | 5.18 | 0.3K |
| 13:31 | 5.18 | 5.18 | 5.18 | 5.18 | 0.9K |
| 13:38 | 5.19 | 5.19 | 5.19 | 5.19 | 1.0K |
| 13:39 | 5.19 | 5.19 | 5.19 | 5.19 | 1.4K |
| 13:40 | 5.19 | 5.19 | 5.18 | 5.18 | 4.0K |
| 13:41 | 5.19 | 5.19 | 5.18 | 5.19 | 4.0K |
| 13:49 | 5.18 | 5.18 | 5.18 | 5.18 | 0.3K |
| 13:52 | 5.18 | 5.18 | 5.18 | 5.18 | 1.4K |
| 13:53 | 5.18 | 5.18 | 5.18 | 5.18 | 0.5K |
| 13:54 | 5.17 | 5.17 | 5.16 | 5.16 | 10.9K |
| 13:57 | 5.17 | 5.17 | 5.16 | 5.16 | 1.7K |
| 13:58 | 5.17 | 5.17 | 5.17 | 5.17 | 0.4K |
| 13:59 | 5.17 | 5.18 | 5.17 | 5.18 | 6.3K |
| 14:01 | 5.19 | 5.19 | 5.19 | 5.19 | 2.2K |
| 14:06 | 5.18 | 5.18 | 5.17 | 5.17 | 1.4K |
| 14:07 | 5.17 | 5.17 | 5.17 | 5.17 | 0.1K |
| 14:08 | 5.17 | 5.17 | 5.17 | 5.17 | 9.9K |
| 14:09 | 5.17 | 5.17 | 5.16 | 5.16 | 1.3K |
| 14:10 | 5.17 | 5.17 | 5.17 | 5.17 | 1.0K |
| 14:12 | 5.17 | 5.17 | 5.17 | 5.17 | 0.8K |
| 14:13 | 5.17 | 5.17 | 5.17 | 5.17 | 0.4K |
| 14:15 | 5.16 | 5.16 | 5.16 | 5.16 | 0.9K |
| 14:17 | 5.17 | 5.17 | 5.17 | 5.17 | 1.5K |
| 14:19 | 5.17 | 5.17 | 5.17 | 5.17 | 0.9K |
| 14:21 | 5.17 | 5.17 | 5.17 | 5.17 | 1.3K |
| 14:24 | 5.17 | 5.17 | 5.17 | 5.17 | 0.3K |
| 14:25 | 5.16 | 5.16 | 5.16 | 5.16 | 0.3K |
| 14:26 | 5.16 | 5.16 | 5.16 | 5.16 | 0.6K |
| 14:29 | 5.16 | 5.16 | 5.16 | 5.16 | 0.2K |
| 14:30 | 5.17 | 5.17 | 5.17 | 5.17 | 0.8K |
| 14:32 | 5.16 | 5.16 | 5.16 | 5.16 | 1.3K |
| 14:33 | 5.15 | 5.15 | 5.15 | 5.15 | 3.1K |
| 14:34 | 5.15 | 5.15 | 5.15 | 5.15 | 1.8K |
| 14:36 | 5.16 | 5.16 | 5.16 | 5.16 | 10.1K |
| 14:39 | 5.15 | 5.15 | 5.15 | 5.15 | 0.2K |
| 14:41 | 5.16 | 5.16 | 5.16 | 5.16 | 0.6K |
| 14:43 | 5.16 | 5.17 | 5.16 | 5.17 | 6.6K |
| 14:44 | 5.17 | 5.17 | 5.17 | 5.17 | 1.4K |
| 14:45 | 5.17 | 5.17 | 5.17 | 5.17 | 2.0K |
| 14:53 | 5.16 | 5.16 | 5.15 | 5.16 | 1.8K |
| 14:54 | 5.16 | 5.16 | 5.15 | 5.16 | 4.0K |
| 14:56 | 5.15 | 5.16 | 5.15 | 5.16 | 7.2K |
| 14:57 | 5.15 | 5.15 | 5.15 | 5.15 | 0.2K |
| 14:58 | 5.15 | 5.17 | 5.15 | 5.16 | 16.6K |
| 15:01 | 5.17 | 5.17 | 5.16 | 5.16 | 2.2K |
| 15:04 | 5.18 | 5.18 | 5.18 | 5.18 | 1.1K |
| 15:06 | 5.19 | 5.19 | 5.19 | 5.19 | 1.1K |
| 15:07 | 5.20 | 5.21 | 5.20 | 5.21 | 3.6K |
| 15:11 | 5.21 | 5.22 | 5.21 | 5.21 | 2.9K |
| 15:15 | 5.22 | 5.22 | 5.22 | 5.22 | 1.4K |
| 15:18 | 5.22 | 5.22 | 5.20 | 5.20 | 4.9K |
| 15:19 | 5.20 | 5.21 | 5.20 | 5.21 | 0.4K |
| 15:20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.7K |
| 15:21 | 5.20 | 5.20 | 5.20 | 5.20 | 0.2K |
| 15:22 | 5.20 | 5.20 | 5.20 | 5.20 | 0.1K |
| 15:23 | 5.20 | 5.20 | 5.20 | 5.20 | 1.4K |
| 15:25 | 5.20 | 5.20 | 5.20 | 5.20 | 3.4K |
| 15:26 | 5.20 | 5.20 | 5.20 | 5.20 | 2.6K |
| 15:27 | 5.20 | 5.20 | 5.19 | 5.19 | 0.9K |
| 15:28 | 5.19 | 5.19 | 5.19 | 5.19 | 1.1K |
| 15:29 | 5.18 | 5.18 | 5.18 | 5.18 | 1.6K |
| 15:30 | 5.17 | 5.18 | 5.17 | 5.18 | 0.6K |
| 15:31 | 5.17 | 5.17 | 5.17 | 5.17 | 3.1K |
| 15:32 | 5.18 | 5.18 | 5.18 | 5.18 | 0.8K |
| 15:33 | 5.18 | 5.18 | 5.18 | 5.18 | 2.0K |
| 15:35 | 5.18 | 5.18 | 5.18 | 5.18 | 1.3K |
| 15:37 | 5.18 | 5.18 | 5.18 | 5.18 | 0.8K |
| 15:38 | 5.18 | 5.18 | 5.18 | 5.18 | 0.4K |
| 15:39 | 5.19 | 5.19 | 5.18 | 5.18 | 3.1K |
| 15:40 | 5.19 | 5.19 | 5.18 | 5.18 | 2.7K |
| 15:41 | 5.18 | 5.18 | 5.18 | 5.18 | 1.1K |
| 15:42 | 5.19 | 5.19 | 5.19 | 5.19 | 0.3K |
| 15:43 | 5.18 | 5.18 | 5.18 | 5.18 | 1.9K |
| 15:44 | 5.18 | 5.19 | 5.18 | 5.19 | 2.7K |
| 15:45 | 5.20 | 5.21 | 5.20 | 5.21 | 2.3K |
| 15:46 | 5.20 | 5.20 | 5.19 | 5.19 | 2.0K |
| 15:47 | 5.19 | 5.19 | 5.19 | 5.19 | 0.4K |
| 15:48 | 5.18 | 5.18 | 5.18 | 5.18 | 0.5K |
| 15:49 | 5.19 | 5.19 | 5.19 | 5.19 | 4.5K |
| 15:50 | 5.19 | 5.21 | 5.19 | 5.21 | 7.6K |
| 15:51 | 5.20 | 5.20 | 5.19 | 5.19 | 2.8K |
| 15:52 | 5.19 | 5.19 | 5.19 | 5.19 | 1.0K |
| 15:53 | 5.19 | 5.19 | 5.19 | 5.19 | 10.6K |
| 15:54 | 5.19 | 5.19 | 5.18 | 5.19 | 6.4K |
| 15:55 | 5.19 | 5.19 | 5.18 | 5.18 | 6.5K |
| 15:56 | 5.19 | 5.19 | 5.18 | 5.18 | 6.9K |
| 15:57 | 5.18 | 5.18 | 5.15 | 5.16 | 16.2K |
| 15:58 | 5.15 | 5.16 | 5.15 | 5.15 | 10.6K |
| 15:59 | 5.15 | 5.16 | 5.15 | 5.16 | 61.5K |