5.14
Last Update: 2025-10-01
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5.11 | 5.11 | 5.07 | 5.07 | 4.7K |
| 09:31 | 5.07 | 5.10 | 5.07 | 5.10 | 0.5K |
| 09:33 | 5.08 | 5.08 | 5.08 | 5.08 | 1.0K |
| 09:34 | 5.15 | 5.19 | 5.15 | 5.19 | 6.1K |
| 09:36 | 5.16 | 5.16 | 5.15 | 5.15 | 1.0K |
| 09:39 | 5.13 | 5.13 | 5.13 | 5.13 | 0.7K |
| 09:41 | 5.16 | 5.16 | 5.16 | 5.16 | 1.2K |
| 09:44 | 5.14 | 5.14 | 5.14 | 5.14 | 0.1K |
| 09:45 | 5.17 | 5.17 | 5.17 | 5.17 | 0.6K |
| 09:48 | 5.17 | 5.17 | 5.17 | 5.17 | 1.6K |
| 09:49 | 5.17 | 5.17 | 5.17 | 5.17 | 0.1K |
| 09:50 | 5.19 | 5.20 | 5.19 | 5.20 | 0.9K |
| 09:51 | 5.17 | 5.17 | 5.17 | 5.17 | 29.5K |
| 09:52 | 5.18 | 5.20 | 5.16 | 5.20 | 9.2K |
| 09:53 | 5.18 | 5.19 | 5.18 | 5.19 | 1.1K |
| 09:54 | 5.22 | 5.22 | 5.22 | 5.22 | 0.5K |
| 09:55 | 5.23 | 5.23 | 5.23 | 5.23 | 4.9K |
| 09:56 | 5.22 | 5.22 | 5.22 | 5.22 | 0.6K |
| 09:57 | 5.21 | 5.21 | 5.19 | 5.21 | 2.9K |
| 09:59 | 5.21 | 5.21 | 5.21 | 5.21 | 0.9K |
| 10:03 | 5.19 | 5.19 | 5.19 | 5.19 | 1.6K |
| 10:04 | 5.20 | 5.20 | 5.20 | 5.20 | 0.1K |
| 10:05 | 5.19 | 5.19 | 5.19 | 5.19 | 18.0K |
| 10:07 | 5.21 | 5.21 | 5.21 | 5.21 | 1.3K |
| 10:08 | 5.20 | 5.20 | 5.20 | 5.20 | 1.9K |
| 10:09 | 5.17 | 5.18 | 5.17 | 5.18 | 6.5K |
| 10:10 | 5.17 | 5.17 | 5.17 | 5.17 | 1.1K |
| 10:12 | 5.19 | 5.19 | 5.17 | 5.17 | 1.5K |
| 10:14 | 5.17 | 5.18 | 5.17 | 5.18 | 1.8K |
| 10:15 | 5.17 | 5.17 | 5.16 | 5.16 | 2.5K |
| 10:19 | 5.17 | 5.17 | 5.17 | 5.17 | 0.9K |
| 10:22 | 5.16 | 5.17 | 5.16 | 5.17 | 0.5K |
| 10:23 | 5.15 | 5.15 | 5.15 | 5.15 | 0.3K |
| 10:24 | 5.14 | 5.14 | 5.14 | 5.14 | 0.3K |
| 10:26 | 5.14 | 5.14 | 5.13 | 5.13 | 8.1K |
| 10:27 | 5.10 | 5.10 | 5.10 | 5.10 | 0.2K |
| 10:28 | 5.10 | 5.10 | 5.10 | 5.10 | 0.3K |
| 10:29 | 5.12 | 5.12 | 5.12 | 5.12 | 1.8K |
| 10:30 | 5.12 | 5.12 | 5.12 | 5.12 | 0.6K |
| 10:36 | 5.15 | 5.15 | 5.15 | 5.15 | 0.1K |
| 10:37 | 5.17 | 5.17 | 5.17 | 5.17 | 1.4K |
| 10:42 | 5.15 | 5.15 | 5.15 | 5.15 | 0.3K |
| 10:45 | 5.18 | 5.18 | 5.18 | 5.18 | 0.9K |
| 10:46 | 5.20 | 5.20 | 5.20 | 5.20 | 2.0K |
| 10:47 | 5.18 | 5.18 | 5.18 | 5.18 | 0.3K |
| 10:49 | 5.19 | 5.19 | 5.19 | 5.19 | 0.3K |
| 10:53 | 5.19 | 5.19 | 5.19 | 5.19 | 0.9K |
| 10:54 | 5.19 | 5.19 | 5.19 | 5.19 | 0.5K |
| 10:55 | 5.18 | 5.18 | 5.18 | 5.18 | 0.1K |
| 10:58 | 5.18 | 5.18 | 5.18 | 5.18 | 0.1K |
| 10:59 | 5.18 | 5.18 | 5.18 | 5.18 | 0.5K |
| 11:00 | 5.17 | 5.17 | 5.17 | 5.17 | 0.5K |
| 11:01 | 5.17 | 5.17 | 5.17 | 5.17 | 0.7K |
| 11:02 | 5.17 | 5.17 | 5.16 | 5.16 | 1.2K |
| 11:07 | 5.17 | 5.18 | 5.17 | 5.18 | 1.7K |
| 11:10 | 5.17 | 5.17 | 5.17 | 5.17 | 0.9K |
| 11:15 | 5.17 | 5.17 | 5.17 | 5.17 | 0.1K |
| 11:16 | 5.18 | 5.18 | 5.18 | 5.18 | 2.3K |
| 11:22 | 5.18 | 5.18 | 5.18 | 5.18 | 0.1K |
| 11:23 | 5.18 | 5.19 | 5.18 | 5.19 | 3.8K |
| 11:24 | 5.19 | 5.19 | 5.19 | 5.19 | 0.8K |
| 11:25 | 5.19 | 5.19 | 5.19 | 5.19 | 0.4K |
| 11:26 | 5.21 | 5.21 | 5.21 | 5.21 | 0.5K |
| 11:29 | 5.19 | 5.19 | 5.19 | 5.19 | 0.9K |
| 11:30 | 5.19 | 5.19 | 5.19 | 5.19 | 2.0K |
| 11:31 | 5.19 | 5.19 | 5.19 | 5.19 | 0.1K |
| 11:32 | 5.19 | 5.21 | 5.19 | 5.21 | 5.6K |
| 11:33 | 5.20 | 5.20 | 5.20 | 5.20 | 5.3K |
| 11:34 | 5.19 | 5.19 | 5.19 | 5.19 | 0.4K |
| 11:35 | 5.18 | 5.18 | 5.16 | 5.16 | 5.8K |
| 11:39 | 5.17 | 5.17 | 5.17 | 5.17 | 1.1K |
| 11:40 | 5.17 | 5.17 | 5.17 | 5.17 | 0.3K |
| 11:42 | 5.17 | 5.17 | 5.17 | 5.17 | 0.6K |
| 11:43 | 5.19 | 5.19 | 5.19 | 5.19 | 7.2K |
| 11:46 | 5.18 | 5.18 | 5.18 | 5.18 | 1.3K |
| 11:49 | 5.16 | 5.16 | 5.16 | 5.16 | 0.4K |
| 11:50 | 5.16 | 5.16 | 5.16 | 5.16 | 1.3K |
| 11:51 | 5.16 | 5.16 | 5.16 | 5.16 | 0.1K |
| 11:52 | 5.16 | 5.16 | 5.15 | 5.15 | 11.4K |
| 11:54 | 5.15 | 5.15 | 5.15 | 5.15 | 1.2K |
| 11:57 | 5.15 | 5.15 | 5.15 | 5.15 | 0.9K |
| 11:58 | 5.15 | 5.15 | 5.15 | 5.15 | 1.1K |
| 11:59 | 5.14 | 5.14 | 5.14 | 5.14 | 0.5K |
| 12:00 | 5.15 | 5.15 | 5.15 | 5.15 | 0.6K |
| 12:04 | 5.14 | 5.14 | 5.14 | 5.14 | 8.8K |
| 12:10 | 5.12 | 5.12 | 5.12 | 5.12 | 1.1K |
| 12:14 | 5.11 | 5.11 | 5.11 | 5.11 | 0.5K |
| 12:16 | 5.12 | 5.12 | 5.11 | 5.12 | 1.7K |
| 12:21 | 5.12 | 5.12 | 5.12 | 5.12 | 0.1K |
| 12:23 | 5.14 | 5.15 | 5.14 | 5.15 | 2.5K |
| 12:24 | 5.15 | 5.15 | 5.15 | 5.15 | 0.8K |
| 12:26 | 5.15 | 5.15 | 5.15 | 5.15 | 0.3K |
| 12:28 | 5.16 | 5.16 | 5.16 | 5.16 | 1.1K |
| 12:30 | 5.15 | 5.15 | 5.15 | 5.15 | 0.4K |
| 12:34 | 5.16 | 5.16 | 5.15 | 5.15 | 1.1K |
| 12:36 | 5.16 | 5.16 | 5.16 | 5.16 | 0.2K |
| 12:37 | 5.16 | 5.17 | 5.16 | 5.17 | 1.4K |
| 12:40 | 5.23 | 5.23 | 5.23 | 5.23 | 12.7K |
| 12:41 | 5.24 | 5.24 | 5.24 | 5.24 | 1.1K |
| 12:42 | 5.22 | 5.22 | 5.22 | 5.22 | 1.6K |
| 12:44 | 5.22 | 5.22 | 5.22 | 5.22 | 0.3K |
| 12:45 | 5.21 | 5.21 | 5.21 | 5.21 | 0.6K |
| 12:47 | 5.22 | 5.22 | 5.22 | 5.22 | 0.4K |
| 12:48 | 5.21 | 5.21 | 5.21 | 5.21 | 0.4K |
| 12:50 | 5.21 | 5.21 | 5.20 | 5.20 | 1.6K |
| 12:54 | 5.21 | 5.21 | 5.21 | 5.21 | 0.5K |
| 12:56 | 5.21 | 5.21 | 5.21 | 5.21 | 0.1K |
| 12:57 | 5.21 | 5.21 | 5.21 | 5.21 | 9.4K |
| 12:58 | 5.21 | 5.21 | 5.21 | 5.21 | 0.4K |
| 13:00 | 5.21 | 5.21 | 5.21 | 5.21 | 0.7K |
| 13:01 | 5.21 | 5.21 | 5.21 | 5.21 | 3.4K |
| 13:02 | 5.23 | 5.23 | 5.23 | 5.23 | 0.6K |
| 13:05 | 5.22 | 5.22 | 5.22 | 5.22 | 0.9K |
| 13:10 | 5.23 | 5.23 | 5.23 | 5.23 | 0.1K |
| 13:12 | 5.23 | 5.23 | 5.23 | 5.23 | 0.2K |
| 13:13 | 5.23 | 5.23 | 5.23 | 5.23 | 1.6K |
| 13:18 | 5.23 | 5.23 | 5.23 | 5.23 | 1.5K |
| 13:21 | 5.23 | 5.23 | 5.23 | 5.23 | 1.2K |
| 13:24 | 5.23 | 5.23 | 5.23 | 5.23 | 0.5K |
| 13:25 | 5.23 | 5.23 | 5.23 | 5.23 | 0.7K |
| 13:28 | 5.24 | 5.24 | 5.24 | 5.24 | 0.8K |
| 13:32 | 5.25 | 5.25 | 5.25 | 5.25 | 0.2K |
| 13:33 | 5.25 | 5.25 | 5.24 | 5.24 | 10.8K |
| 13:34 | 5.23 | 5.23 | 5.23 | 5.23 | 1.7K |
| 13:35 | 5.23 | 5.24 | 5.22 | 5.24 | 2.1K |
| 13:36 | 5.24 | 5.24 | 5.24 | 5.24 | 1.5K |
| 13:40 | 5.22 | 5.22 | 5.22 | 5.22 | 0.4K |
| 13:41 | 5.22 | 5.22 | 5.22 | 5.22 | 0.8K |
| 13:42 | 5.22 | 5.22 | 5.22 | 5.22 | 0.4K |
| 13:44 | 5.21 | 5.21 | 5.21 | 5.21 | 0.2K |
| 13:45 | 5.23 | 5.23 | 5.23 | 5.23 | 0.7K |
| 13:46 | 5.22 | 5.22 | 5.22 | 5.22 | 0.5K |
| 13:48 | 5.21 | 5.21 | 5.21 | 5.21 | 0.7K |
| 13:50 | 5.20 | 5.20 | 5.20 | 5.20 | 1.3K |
| 13:54 | 5.21 | 5.21 | 5.21 | 5.21 | 0.9K |
| 13:55 | 5.21 | 5.21 | 5.20 | 5.21 | 1.5K |
| 13:56 | 5.20 | 5.20 | 5.20 | 5.20 | 0.5K |
| 13:57 | 5.21 | 5.21 | 5.21 | 5.21 | 1.0K |
| 14:01 | 5.20 | 5.20 | 5.20 | 5.20 | 1.1K |
| 14:03 | 5.22 | 5.22 | 5.22 | 5.22 | 0.2K |
| 14:05 | 5.22 | 5.23 | 5.21 | 5.23 | 3.8K |
| 14:07 | 5.23 | 5.23 | 5.23 | 5.23 | 0.5K |
| 14:09 | 5.23 | 5.23 | 5.22 | 5.22 | 0.3K |
| 14:10 | 5.20 | 5.20 | 5.19 | 5.20 | 8.3K |
| 14:14 | 5.21 | 5.21 | 5.21 | 5.21 | 0.5K |
| 14:15 | 5.23 | 5.23 | 5.22 | 5.22 | 1.0K |
| 14:16 | 5.22 | 5.22 | 5.22 | 5.22 | 2.2K |
| 14:17 | 5.22 | 5.22 | 5.22 | 5.22 | 0.6K |
| 14:18 | 5.22 | 5.22 | 5.22 | 5.22 | 0.2K |
| 14:20 | 5.22 | 5.23 | 5.22 | 5.23 | 0.6K |
| 14:22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.4K |
| 14:23 | 5.22 | 5.22 | 5.22 | 5.22 | 0.1K |
| 14:24 | 5.22 | 5.22 | 5.22 | 5.22 | 1.5K |
| 14:29 | 5.22 | 5.22 | 5.22 | 5.22 | 0.2K |
| 14:31 | 5.22 | 5.22 | 5.22 | 5.22 | 0.4K |
| 14:33 | 5.22 | 5.22 | 5.22 | 5.22 | 0.7K |
| 14:38 | 5.23 | 5.23 | 5.23 | 5.23 | 0.1K |
| 14:39 | 5.22 | 5.22 | 5.22 | 5.22 | 2.7K |
| 14:46 | 5.22 | 5.23 | 5.22 | 5.23 | 0.2K |
| 14:47 | 5.22 | 5.22 | 5.22 | 5.22 | 1.1K |
| 14:52 | 5.23 | 5.23 | 5.23 | 5.23 | 0.3K |
| 14:53 | 5.23 | 5.23 | 5.23 | 5.23 | 1.6K |
| 14:54 | 5.23 | 5.24 | 5.23 | 5.24 | 0.7K |
| 14:55 | 5.23 | 5.23 | 5.23 | 5.23 | 0.9K |
| 14:59 | 5.23 | 5.23 | 5.23 | 5.23 | 1.2K |
| 15:00 | 5.22 | 5.22 | 5.22 | 5.22 | 0.1K |
| 15:01 | 5.23 | 5.23 | 5.22 | 5.22 | 0.8K |
| 15:02 | 5.21 | 5.21 | 5.21 | 5.21 | 0.1K |
| 15:04 | 5.21 | 5.21 | 5.21 | 5.21 | 0.2K |
| 15:05 | 5.21 | 5.21 | 5.21 | 5.21 | 1.5K |
| 15:11 | 5.21 | 5.21 | 5.21 | 5.21 | 0.7K |
| 15:12 | 5.20 | 5.20 | 5.20 | 5.20 | 1.1K |
| 15:14 | 5.18 | 5.18 | 5.18 | 5.18 | 1.9K |
| 15:16 | 5.18 | 5.18 | 5.18 | 5.18 | 0.9K |
| 15:20 | 5.19 | 5.19 | 5.19 | 5.19 | 0.5K |
| 15:21 | 5.17 | 5.17 | 5.17 | 5.17 | 0.5K |
| 15:23 | 5.17 | 5.17 | 5.15 | 5.15 | 1.6K |
| 15:28 | 5.14 | 5.14 | 5.14 | 5.14 | 0.2K |
| 15:29 | 5.15 | 5.16 | 5.14 | 5.16 | 17.3K |
| 15:30 | 5.16 | 5.18 | 5.16 | 5.18 | 3.5K |
| 15:32 | 5.19 | 5.20 | 5.19 | 5.20 | 20.4K |
| 15:34 | 5.20 | 5.20 | 5.20 | 5.20 | 0.9K |
| 15:35 | 5.21 | 5.21 | 5.21 | 5.21 | 1.6K |
| 15:37 | 5.21 | 5.21 | 5.20 | 5.20 | 0.7K |
| 15:38 | 5.21 | 5.21 | 5.21 | 5.21 | 2.0K |
| 15:39 | 5.20 | 5.21 | 5.20 | 5.21 | 1.6K |
| 15:40 | 5.22 | 5.22 | 5.22 | 5.22 | 2.3K |
| 15:41 | 5.22 | 5.22 | 5.22 | 5.22 | 0.5K |
| 15:42 | 5.21 | 5.21 | 5.21 | 5.21 | 1.2K |
| 15:43 | 5.21 | 5.21 | 5.21 | 5.21 | 4.2K |
| 15:49 | 5.21 | 5.21 | 5.21 | 5.21 | 2.5K |
| 15:50 | 5.21 | 5.22 | 5.21 | 5.21 | 6.7K |
| 15:51 | 5.22 | 5.22 | 5.22 | 5.22 | 12.6K |
| 15:52 | 5.22 | 5.23 | 5.22 | 5.23 | 3.0K |
| 15:53 | 5.24 | 5.24 | 5.23 | 5.23 | 5.1K |
| 15:54 | 5.21 | 5.23 | 5.21 | 5.22 | 3.4K |
| 15:55 | 5.23 | 5.23 | 5.21 | 5.21 | 5.6K |
| 15:56 | 5.21 | 5.21 | 5.21 | 5.21 | 2.4K |
| 15:57 | 5.21 | 5.21 | 5.21 | 5.21 | 5.7K |
| 15:58 | 5.21 | 5.21 | 5.21 | 5.21 | 1.3K |
| 15:59 | 5.21 | 5.22 | 5.20 | 5.21 | 83.4K |