5.75
Last Update: 2025-10-07
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 4.70 | 4.72 | 4.70 | 4.72 | 6.8K |
| 09:01 | 4.76 | 4.76 | 4.75 | 4.76 | 6.2K |
| 09:02 | 4.76 | 4.76 | 4.75 | 4.75 | 0.4K |
| 09:03 | 4.74 | 4.74 | 4.74 | 4.74 | 1.0K |
| 09:04 | 4.76 | 4.77 | 4.76 | 4.77 | 7.1K |
| 09:05 | 4.77 | 4.77 | 4.77 | 4.77 | 1.6K |
| 09:06 | 4.77 | 4.78 | 4.77 | 4.78 | 1.7K |
| 09:09 | 4.78 | 4.78 | 4.78 | 4.78 | 4.8K |
| 09:10 | 4.77 | 4.77 | 4.77 | 4.77 | 0.5K |
| 09:11 | 4.78 | 4.78 | 4.78 | 4.78 | 0.2K |
| 09:16 | 4.77 | 4.77 | 4.77 | 4.77 | 0.2K |
| 09:17 | 4.76 | 4.76 | 4.76 | 4.76 | 0.3K |
| 09:21 | 4.77 | 4.79 | 4.76 | 4.79 | 2.8K |
| 09:24 | 4.78 | 4.78 | 4.78 | 4.78 | 2.0K |
| 09:25 | 4.77 | 4.77 | 4.77 | 4.77 | 0.1K |
| 09:26 | 4.77 | 4.77 | 4.77 | 4.77 | 0.0K |
| 09:28 | 4.79 | 4.79 | 4.79 | 4.79 | 0.3K |
| 09:29 | 4.79 | 4.79 | 4.79 | 4.79 | 0.8K |
| 09:35 | 4.80 | 4.81 | 4.80 | 4.81 | 3.4K |
| 09:37 | 4.80 | 4.80 | 4.80 | 4.80 | 0.1K |
| 09:40 | 4.80 | 4.80 | 4.80 | 4.80 | 0.4K |
| 09:41 | 4.81 | 4.81 | 4.81 | 4.81 | 0.4K |
| 09:43 | 4.80 | 4.80 | 4.80 | 4.80 | 0.7K |
| 09:44 | 4.81 | 4.81 | 4.81 | 4.81 | 0.0K |
| 09:48 | 4.79 | 4.79 | 4.79 | 4.79 | 1.8K |
| 09:49 | 4.79 | 4.81 | 4.79 | 4.81 | 1.1K |
| 09:53 | 4.81 | 4.81 | 4.81 | 4.81 | 0.5K |
| 09:58 | 4.82 | 4.82 | 4.82 | 4.82 | 0.1K |
| 09:59 | 4.82 | 4.83 | 4.82 | 4.83 | 1.5K |
| 10:00 | 4.83 | 4.83 | 4.83 | 4.83 | 0.4K |
| 10:02 | 4.83 | 4.83 | 4.83 | 4.83 | 0.6K |
| 10:03 | 4.83 | 4.83 | 4.83 | 4.83 | 0.2K |
| 10:04 | 4.84 | 4.84 | 4.84 | 4.84 | 0.3K |
| 10:05 | 4.85 | 4.86 | 4.85 | 4.86 | 2.6K |
| 10:06 | 4.87 | 4.87 | 4.86 | 4.86 | 4.2K |
| 10:08 | 4.88 | 4.88 | 4.88 | 4.88 | 0.7K |
| 10:09 | 4.88 | 4.89 | 4.88 | 4.89 | 2.4K |
| 10:10 | 4.90 | 4.90 | 4.90 | 4.90 | 6.5K |
| 10:11 | 4.90 | 4.90 | 4.90 | 4.90 | 0.0K |
| 10:13 | 4.92 | 4.92 | 4.92 | 4.92 | 7.0K |
| 10:14 | 4.93 | 4.93 | 4.93 | 4.93 | 0.1K |
| 10:15 | 4.92 | 4.92 | 4.92 | 4.92 | 1.0K |
| 10:16 | 4.92 | 4.92 | 4.92 | 4.92 | 0.2K |
| 10:17 | 4.93 | 4.93 | 4.93 | 4.93 | 0.6K |
| 10:19 | 4.93 | 4.95 | 4.93 | 4.95 | 3.6K |
| 10:20 | 4.96 | 4.96 | 4.96 | 4.96 | 3.6K |
| 10:24 | 4.96 | 4.97 | 4.96 | 4.97 | 1.2K |
| 10:25 | 4.98 | 4.98 | 4.97 | 4.97 | 0.5K |
| 10:27 | 4.97 | 4.97 | 4.97 | 4.97 | 0.0K |
| 10:29 | 4.97 | 4.97 | 4.97 | 4.97 | 0.3K |
| 10:30 | 4.97 | 4.97 | 4.97 | 4.97 | 0.3K |
| 10:32 | 4.96 | 4.96 | 4.96 | 4.96 | 0.5K |
| 10:33 | 4.95 | 4.95 | 4.95 | 4.95 | 3.4K |
| 10:34 | 4.95 | 4.95 | 4.95 | 4.95 | 0.5K |
| 10:35 | 4.95 | 4.95 | 4.95 | 4.95 | 0.1K |
| 10:41 | 4.96 | 4.96 | 4.96 | 4.96 | 1.1K |
| 10:43 | 4.96 | 4.96 | 4.95 | 4.95 | 0.7K |
| 10:44 | 4.94 | 4.94 | 4.94 | 4.94 | 0.2K |
| 10:46 | 4.95 | 4.95 | 4.95 | 4.95 | 0.1K |
| 10:51 | 4.95 | 4.96 | 4.95 | 4.96 | 0.9K |
| 10:54 | 4.95 | 4.95 | 4.95 | 4.95 | 0.3K |
| 10:57 | 4.95 | 4.95 | 4.94 | 4.94 | 1.9K |
| 11:00 | 4.94 | 4.95 | 4.94 | 4.95 | 0.5K |
| 11:01 | 4.95 | 4.95 | 4.95 | 4.95 | 0.0K |
| 11:02 | 4.95 | 4.95 | 4.95 | 4.95 | 0.2K |
| 11:03 | 4.95 | 4.95 | 4.95 | 4.95 | 0.0K |
| 11:06 | 4.95 | 4.95 | 4.95 | 4.95 | 0.7K |
| 11:07 | 4.95 | 4.95 | 4.95 | 4.95 | 1.2K |
| 11:10 | 4.93 | 4.93 | 4.93 | 4.93 | 0.6K |
| 11:12 | 4.94 | 4.94 | 4.94 | 4.94 | 0.7K |
| 11:13 | 4.94 | 4.94 | 4.94 | 4.94 | 0.6K |
| 11:17 | 4.93 | 4.93 | 4.93 | 4.93 | 0.5K |
| 11:18 | 4.94 | 4.94 | 4.94 | 4.94 | 0.4K |
| 11:19 | 4.93 | 4.93 | 4.93 | 4.93 | 0.2K |
| 11:21 | 4.93 | 4.93 | 4.93 | 4.93 | 0.0K |
| 11:28 | 4.93 | 4.93 | 4.93 | 4.93 | 0.0K |
| 11:46 | 4.94 | 4.94 | 4.94 | 4.94 | 0.2K |
| 11:48 | 4.95 | 4.95 | 4.95 | 4.95 | 0.1K |
| 11:53 | 4.95 | 4.95 | 4.94 | 4.94 | 2.0K |
| 11:57 | 4.98 | 4.98 | 4.98 | 4.98 | 7.8K |
| 11:58 | 4.97 | 4.97 | 4.96 | 4.96 | 0.8K |
| 11:59 | 4.97 | 4.97 | 4.97 | 4.97 | 0.2K |
| 12:00 | 4.95 | 4.95 | 4.95 | 4.95 | 4.7K |
| 12:02 | 4.95 | 4.96 | 4.95 | 4.95 | 6.7K |
| 12:03 | 4.95 | 4.95 | 4.95 | 4.95 | 0.6K |
| 12:04 | 4.95 | 4.95 | 4.95 | 4.95 | 0.3K |
| 12:05 | 4.94 | 4.94 | 4.94 | 4.94 | 0.7K |
| 12:07 | 4.94 | 4.94 | 4.94 | 4.94 | 0.1K |
| 12:10 | 4.95 | 4.95 | 4.95 | 4.95 | 6.1K |
| 12:11 | 4.95 | 4.95 | 4.95 | 4.95 | 2.9K |
| 12:12 | 4.95 | 4.95 | 4.95 | 4.95 | 0.6K |
| 12:14 | 4.94 | 4.94 | 4.94 | 4.94 | 0.4K |
| 12:15 | 4.94 | 4.94 | 4.92 | 4.92 | 0.2K |
| 12:19 | 4.93 | 4.93 | 4.93 | 4.93 | 0.1K |
| 12:23 | 4.93 | 4.93 | 4.93 | 4.93 | 0.7K |
| 12:28 | 4.93 | 4.93 | 4.93 | 4.93 | 0.6K |
| 12:36 | 4.94 | 4.94 | 4.94 | 4.94 | 0.1K |
| 12:45 | 4.95 | 4.95 | 4.95 | 4.95 | 0.1K |
| 12:48 | 4.94 | 4.94 | 4.94 | 4.94 | 2.1K |
| 12:50 | 4.95 | 4.95 | 4.95 | 4.95 | 23.5K |
| 12:51 | 4.96 | 4.96 | 4.95 | 4.95 | 0.6K |
| 12:52 | 4.95 | 4.95 | 4.94 | 4.94 | 0.6K |
| 12:57 | 4.95 | 4.95 | 4.95 | 4.95 | 0.1K |
| 12:58 | 4.94 | 4.94 | 4.94 | 4.94 | 1.6K |
| 13:00 | 4.94 | 4.94 | 4.94 | 4.94 | 0.4K |
| 13:10 | 4.93 | 4.93 | 4.93 | 4.93 | 1.0K |
| 13:20 | 4.94 | 4.94 | 4.94 | 4.94 | 0.0K |
| 13:25 | 4.94 | 4.94 | 4.94 | 4.94 | 0.5K |
| 13:26 | 4.94 | 4.94 | 4.94 | 4.94 | 1.4K |
| 13:30 | 4.96 | 4.96 | 4.96 | 4.96 | 0.1K |
| 13:32 | 4.97 | 4.97 | 4.97 | 4.97 | 0.3K |
| 13:33 | 4.97 | 4.99 | 4.97 | 4.99 | 3.2K |
| 13:34 | 4.99 | 4.99 | 4.99 | 4.99 | 0.1K |
| 13:35 | 4.98 | 4.98 | 4.98 | 4.98 | 2.5K |
| 13:41 | 5.00 | 5.00 | 5.00 | 5.00 | 0.4K |
| 13:42 | 4.99 | 4.99 | 4.99 | 4.99 | 0.7K |
| 13:49 | 5.00 | 5.00 | 5.00 | 5.00 | 0.1K |
| 13:50 | 4.99 | 5.00 | 4.99 | 5.00 | 4.3K |
| 13:51 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0K |
| 13:54 | 5.00 | 5.00 | 5.00 | 5.00 | 3.2K |
| 13:55 | 4.99 | 4.99 | 4.99 | 4.99 | 0.1K |
| 13:56 | 4.99 | 4.99 | 4.99 | 4.99 | 0.5K |
| 14:02 | 5.00 | 5.00 | 5.00 | 5.00 | 3.5K |
| 14:03 | 4.99 | 4.99 | 4.99 | 4.99 | 0.9K |
| 14:05 | 5.00 | 5.00 | 5.00 | 5.00 | 14.3K |
| 14:06 | 5.00 | 5.00 | 5.00 | 5.00 | 0.4K |
| 14:07 | 5.00 | 5.00 | 5.00 | 5.00 | 5.3K |
| 14:08 | 5.00 | 5.01 | 5.00 | 5.01 | 0.8K |
| 14:09 | 5.01 | 5.01 | 5.01 | 5.01 | 0.2K |
| 14:12 | 5.00 | 5.00 | 5.00 | 5.00 | 0.1K |
| 14:15 | 5.00 | 5.00 | 5.00 | 5.00 | 2.6K |
| 14:18 | 5.00 | 5.00 | 5.00 | 5.00 | 0.4K |
| 14:22 | 5.00 | 5.00 | 4.99 | 4.99 | 0.8K |
| 14:24 | 4.99 | 4.99 | 4.99 | 4.99 | 0.1K |
| 14:25 | 4.99 | 4.99 | 4.99 | 4.99 | 0.7K |
| 14:26 | 5.00 | 5.00 | 5.00 | 5.00 | 0.2K |
| 14:27 | 5.00 | 5.00 | 5.00 | 5.00 | 0.8K |
| 14:30 | 4.99 | 4.99 | 4.99 | 4.99 | 0.6K |
| 14:34 | 4.99 | 4.99 | 4.99 | 4.99 | 3.2K |
| 14:36 | 4.99 | 4.99 | 4.98 | 4.99 | 0.7K |
| 14:37 | 4.98 | 4.98 | 4.98 | 4.98 | 0.8K |
| 14:51 | 4.99 | 4.99 | 4.99 | 4.99 | 0.8K |
| 14:53 | 4.98 | 4.98 | 4.98 | 4.98 | 0.6K |
| 14:55 | 4.99 | 4.99 | 4.99 | 4.99 | 0.2K |
| 15:01 | 4.99 | 4.99 | 4.99 | 4.99 | 0.7K |
| 15:06 | 4.99 | 4.99 | 4.99 | 4.99 | 0.0K |
| 15:11 | 4.99 | 4.99 | 4.99 | 4.99 | 2.6K |
| 15:13 | 4.99 | 4.99 | 4.99 | 4.99 | 0.4K |
| 15:14 | 4.99 | 4.99 | 4.99 | 4.99 | 0.1K |
| 15:16 | 4.99 | 4.99 | 4.99 | 4.99 | 0.0K |
| 15:17 | 4.98 | 4.98 | 4.98 | 4.98 | 0.2K |
| 15:20 | 4.99 | 4.99 | 4.99 | 4.99 | 0.4K |
| 15:23 | 4.99 | 4.99 | 4.99 | 4.99 | 1.7K |
| 15:30 | 4.99 | 4.99 | 4.99 | 4.99 | 0.2K |
| 15:31 | 5.00 | 5.00 | 5.00 | 5.00 | 0.1K |
| 15:32 | 4.99 | 4.99 | 4.99 | 4.99 | 1.0K |
| 15:35 | 4.99 | 4.99 | 4.99 | 4.99 | 2.3K |
| 15:39 | 4.98 | 4.98 | 4.98 | 4.98 | 1.5K |
| 15:41 | 4.98 | 4.98 | 4.97 | 4.97 | 1.3K |
| 15:42 | 4.96 | 4.96 | 4.96 | 4.96 | 0.2K |
| 15:46 | 4.97 | 4.97 | 4.96 | 4.96 | 1.2K |
| 15:47 | 4.96 | 4.96 | 4.96 | 4.96 | 0.2K |
| 15:48 | 4.96 | 4.96 | 4.96 | 4.96 | 0.4K |
| 15:52 | 4.97 | 4.97 | 4.97 | 4.97 | 0.3K |
| 16:00 | 4.97 | 4.97 | 4.97 | 4.97 | 0.2K |
| 16:01 | 4.97 | 4.97 | 4.97 | 4.97 | 0.8K |
| 16:07 | 4.98 | 4.98 | 4.98 | 4.98 | 0.4K |
| 16:08 | 4.98 | 4.98 | 4.98 | 4.98 | 2.4K |
| 16:14 | 4.98 | 4.98 | 4.98 | 4.98 | 0.4K |
| 16:16 | 4.98 | 4.98 | 4.98 | 4.98 | 0.1K |
| 16:25 | 4.99 | 4.99 | 4.99 | 4.99 | 0.0K |
| 16:31 | 4.98 | 4.98 | 4.98 | 4.98 | 1.7K |
| 16:32 | 4.97 | 4.97 | 4.97 | 4.97 | 1.6K |
| 16:41 | 4.97 | 4.97 | 4.97 | 4.97 | 0.4K |
| 16:43 | 4.96 | 4.96 | 4.96 | 4.96 | 0.0K |
| 16:54 | 4.98 | 4.98 | 4.98 | 4.98 | 1.7K |
| 16:55 | 4.97 | 4.97 | 4.97 | 4.97 | 0.4K |
| 17:02 | 4.98 | 4.98 | 4.98 | 4.98 | 0.5K |
| 17:04 | 4.98 | 4.98 | 4.98 | 4.98 | 0.5K |
| 17:07 | 4.99 | 4.99 | 4.99 | 4.99 | 0.2K |
| 17:09 | 4.98 | 4.98 | 4.98 | 4.98 | 0.6K |
| 17:15 | 4.99 | 4.99 | 4.99 | 4.99 | 0.6K |
| 17:16 | 5.00 | 5.00 | 5.00 | 5.00 | 0.2K |
| 17:18 | 4.99 | 4.99 | 4.99 | 4.99 | 0.3K |
| 17:19 | 4.99 | 4.99 | 4.99 | 4.99 | 0.1K |
| 17:20 | 4.99 | 4.99 | 4.99 | 4.99 | 0.3K |
| 17:22 | 5.00 | 5.00 | 5.00 | 5.00 | 0.2K |
| 17:25 | 5.00 | 5.00 | 5.00 | 5.00 | 0.2K |
| 17:26 | 4.99 | 4.99 | 4.99 | 4.99 | 0.2K |
| 17:27 | 4.99 | 4.99 | 4.99 | 4.99 | 1.0K |
| 17:28 | 4.99 | 4.99 | 4.99 | 4.99 | 0.1K |
| 17:29 | 4.99 | 4.99 | 4.99 | 4.99 | 0.1K |
| 17:35 | 5.00 | 5.00 | 5.00 | 5.00 | 43.0K |