5.68
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5.51 | 5.53 | 5.51 | 5.52 | 18.8K |
| 09:01 | 5.49 | 5.49 | 5.49 | 5.49 | 2.2K |
| 09:03 | 5.52 | 5.52 | 5.52 | 5.52 | 1.5K |
| 09:05 | 5.52 | 5.53 | 5.52 | 5.53 | 0.2K |
| 09:07 | 5.54 | 5.58 | 5.54 | 5.56 | 6.3K |
| 09:08 | 5.57 | 5.57 | 5.56 | 5.56 | 1.8K |
| 09:10 | 5.55 | 5.55 | 5.55 | 5.55 | 0.3K |
| 09:12 | 5.55 | 5.56 | 5.55 | 5.56 | 1.4K |
| 09:13 | 5.56 | 5.56 | 5.56 | 5.56 | 0.1K |
| 09:24 | 5.54 | 5.54 | 5.54 | 5.54 | 1.7K |
| 09:25 | 5.53 | 5.53 | 5.53 | 5.53 | 1.1K |
| 09:28 | 5.52 | 5.52 | 5.51 | 5.51 | 1.1K |
| 09:30 | 5.50 | 5.50 | 5.50 | 5.50 | 1.1K |
| 09:32 | 5.49 | 5.49 | 5.49 | 5.49 | 1.1K |
| 09:35 | 5.49 | 5.49 | 5.49 | 5.49 | 0.5K |
| 09:36 | 5.50 | 5.50 | 5.50 | 5.50 | 1.8K |
| 09:37 | 5.49 | 5.49 | 5.49 | 5.49 | 0.5K |
| 09:40 | 5.49 | 5.50 | 5.49 | 5.50 | 0.8K |
| 09:45 | 5.51 | 5.53 | 5.51 | 5.53 | 2.4K |
| 09:49 | 5.52 | 5.52 | 5.52 | 5.52 | 0.3K |
| 09:50 | 5.52 | 5.52 | 5.52 | 5.52 | 0.1K |
| 09:53 | 5.52 | 5.52 | 5.52 | 5.52 | 0.5K |
| 09:54 | 5.51 | 5.51 | 5.51 | 5.51 | 0.2K |
| 09:58 | 5.51 | 5.51 | 5.51 | 5.51 | 0.0K |
| 09:59 | 5.51 | 5.51 | 5.50 | 5.50 | 0.7K |
| 10:10 | 5.49 | 5.49 | 5.49 | 5.49 | 0.2K |
| 10:17 | 5.48 | 5.48 | 5.48 | 5.48 | 1.0K |
| 10:24 | 5.48 | 5.48 | 5.48 | 5.48 | 0.0K |
| 10:25 | 5.49 | 5.49 | 5.49 | 5.49 | 0.0K |
| 10:29 | 5.52 | 5.52 | 5.52 | 5.52 | 2.0K |
| 10:30 | 5.51 | 5.51 | 5.51 | 5.51 | 0.5K |
| 10:32 | 5.51 | 5.51 | 5.51 | 5.51 | 0.5K |
| 10:38 | 5.50 | 5.50 | 5.50 | 5.50 | 0.2K |
| 10:46 | 5.50 | 5.50 | 5.50 | 5.50 | 0.1K |
| 10:51 | 5.52 | 5.52 | 5.52 | 5.52 | 1.6K |
| 11:00 | 5.53 | 5.53 | 5.53 | 5.53 | 1.6K |
| 11:06 | 5.53 | 5.53 | 5.53 | 5.53 | 0.1K |
| 11:11 | 5.54 | 5.54 | 5.52 | 5.52 | 0.6K |
| 11:16 | 5.53 | 5.53 | 5.53 | 5.53 | 0.0K |
| 11:20 | 5.53 | 5.53 | 5.53 | 5.53 | 2.0K |
| 11:21 | 5.53 | 5.53 | 5.53 | 5.53 | 0.3K |
| 11:24 | 5.53 | 5.53 | 5.53 | 5.53 | 1.5K |
| 11:48 | 5.53 | 5.53 | 5.53 | 5.53 | 0.6K |
| 11:49 | 5.53 | 5.53 | 5.52 | 5.52 | 0.3K |
| 11:51 | 5.52 | 5.52 | 5.52 | 5.52 | 1.4K |
| 12:06 | 5.52 | 5.52 | 5.52 | 5.52 | 0.0K |
| 12:19 | 5.53 | 5.53 | 5.53 | 5.53 | 0.0K |
| 12:27 | 5.55 | 5.55 | 5.55 | 5.55 | 1.9K |
| 12:31 | 5.54 | 5.54 | 5.54 | 5.54 | 0.2K |
| 12:33 | 5.54 | 5.54 | 5.54 | 5.54 | 0.2K |
| 12:35 | 5.54 | 5.54 | 5.54 | 5.54 | 0.0K |
| 12:37 | 5.55 | 5.55 | 5.55 | 5.55 | 0.0K |
| 12:38 | 5.54 | 5.54 | 5.54 | 5.54 | 0.1K |
| 12:45 | 5.55 | 5.55 | 5.55 | 5.55 | 0.0K |
| 12:52 | 5.57 | 5.57 | 5.56 | 5.56 | 10.8K |
| 12:53 | 5.55 | 5.55 | 5.55 | 5.55 | 0.4K |
| 12:57 | 5.56 | 5.56 | 5.56 | 5.56 | 0.0K |
| 13:06 | 5.57 | 5.57 | 5.57 | 5.57 | 1.7K |
| 13:07 | 5.59 | 5.59 | 5.59 | 5.59 | 3.4K |
| 13:10 | 5.59 | 5.59 | 5.58 | 5.58 | 0.7K |
| 13:11 | 5.59 | 5.59 | 5.58 | 5.58 | 0.0K |
| 13:13 | 5.60 | 5.60 | 5.60 | 5.60 | 6.6K |
| 13:14 | 5.60 | 5.60 | 5.60 | 5.60 | 0.3K |
| 13:15 | 5.60 | 5.61 | 5.60 | 5.61 | 8.5K |
| 13:16 | 5.62 | 5.62 | 5.62 | 5.62 | 1.0K |
| 13:17 | 5.61 | 5.61 | 5.61 | 5.61 | 1.0K |
| 13:18 | 5.61 | 5.62 | 5.61 | 5.62 | 5.1K |
| 13:19 | 5.63 | 5.64 | 5.63 | 5.64 | 2.6K |
| 13:21 | 5.64 | 5.64 | 5.64 | 5.64 | 1.8K |
| 13:23 | 5.65 | 5.65 | 5.65 | 5.65 | 1.0K |
| 13:24 | 5.64 | 5.64 | 5.64 | 5.64 | 0.8K |
| 13:25 | 5.65 | 5.65 | 5.65 | 5.65 | 0.1K |
| 13:26 | 5.64 | 5.64 | 5.64 | 5.64 | 0.3K |
| 13:27 | 5.63 | 5.63 | 5.62 | 5.62 | 3.9K |
| 13:30 | 5.61 | 5.61 | 5.60 | 5.60 | 1.9K |
| 13:31 | 5.61 | 5.61 | 5.61 | 5.61 | 0.0K |
| 13:34 | 5.62 | 5.62 | 5.62 | 5.62 | 0.1K |
| 13:39 | 5.63 | 5.63 | 5.63 | 5.63 | 0.0K |
| 13:45 | 5.63 | 5.63 | 5.63 | 5.63 | 0.0K |
| 13:47 | 5.64 | 5.64 | 5.64 | 5.64 | 0.5K |
| 13:48 | 5.64 | 5.64 | 5.64 | 5.64 | 1.0K |
| 13:49 | 5.64 | 5.64 | 5.63 | 5.63 | 1.1K |
| 13:51 | 5.64 | 5.64 | 5.64 | 5.64 | 0.5K |
| 13:52 | 5.64 | 5.64 | 5.64 | 5.64 | 1.4K |
| 13:54 | 5.64 | 5.65 | 5.64 | 5.65 | 2.4K |
| 13:56 | 5.65 | 5.65 | 5.65 | 5.65 | 0.3K |
| 13:57 | 5.66 | 5.66 | 5.66 | 5.66 | 1.7K |
| 13:58 | 5.66 | 5.66 | 5.66 | 5.66 | 1.1K |
| 14:01 | 5.67 | 5.67 | 5.67 | 5.67 | 0.1K |
| 14:02 | 5.67 | 5.67 | 5.67 | 5.67 | 0.0K |
| 14:03 | 5.67 | 5.67 | 5.66 | 5.66 | 1.3K |
| 14:04 | 5.66 | 5.66 | 5.66 | 5.66 | 0.4K |
| 14:06 | 5.66 | 5.66 | 5.66 | 5.66 | 1.6K |
| 14:11 | 5.65 | 5.65 | 5.65 | 5.65 | 0.0K |
| 14:12 | 5.65 | 5.65 | 5.65 | 5.65 | 0.1K |
| 14:14 | 5.66 | 5.66 | 5.66 | 5.66 | 0.5K |
| 14:15 | 5.66 | 5.66 | 5.66 | 5.66 | 0.2K |
| 14:16 | 5.65 | 5.65 | 5.65 | 5.65 | 0.2K |
| 14:17 | 5.63 | 5.65 | 5.63 | 5.65 | 3.2K |
| 14:18 | 5.65 | 5.65 | 5.65 | 5.65 | 0.2K |
| 14:19 | 5.65 | 5.65 | 5.64 | 5.64 | 1.0K |
| 14:23 | 5.64 | 5.64 | 5.64 | 5.64 | 0.8K |
| 14:24 | 5.63 | 5.63 | 5.63 | 5.63 | 0.5K |
| 14:26 | 5.63 | 5.63 | 5.63 | 5.63 | 0.2K |
| 14:37 | 5.63 | 5.63 | 5.63 | 5.63 | 1.5K |
| 14:40 | 5.63 | 5.64 | 5.63 | 5.64 | 0.7K |
| 14:42 | 5.63 | 5.64 | 5.63 | 5.64 | 0.3K |
| 14:45 | 5.65 | 5.65 | 5.65 | 5.65 | 0.0K |
| 14:49 | 5.64 | 5.64 | 5.64 | 5.64 | 0.2K |
| 14:50 | 5.64 | 5.64 | 5.64 | 5.64 | 0.1K |
| 14:53 | 5.63 | 5.63 | 5.63 | 5.63 | 0.1K |
| 14:58 | 5.63 | 5.63 | 5.63 | 5.63 | 0.0K |
| 14:59 | 5.62 | 5.62 | 5.62 | 5.62 | 1.7K |
| 15:01 | 5.62 | 5.62 | 5.62 | 5.62 | 2.1K |
| 15:05 | 5.63 | 5.63 | 5.63 | 5.63 | 0.7K |
| 15:09 | 5.62 | 5.62 | 5.62 | 5.62 | 1.5K |
| 15:14 | 5.62 | 5.62 | 5.62 | 5.62 | 0.0K |
| 15:15 | 5.62 | 5.62 | 5.62 | 5.62 | 0.0K |
| 15:16 | 5.62 | 5.62 | 5.62 | 5.62 | 0.7K |
| 15:17 | 5.62 | 5.62 | 5.62 | 5.62 | 1.0K |
| 15:21 | 5.61 | 5.61 | 5.61 | 5.61 | 0.2K |
| 15:26 | 5.60 | 5.60 | 5.60 | 5.60 | 1.5K |
| 15:41 | 5.58 | 5.58 | 5.58 | 5.58 | 3.2K |
| 15:52 | 5.58 | 5.58 | 5.58 | 5.58 | 0.1K |
| 15:55 | 5.58 | 5.58 | 5.58 | 5.58 | 0.3K |
| 15:56 | 5.57 | 5.57 | 5.57 | 5.57 | 0.2K |
| 15:59 | 5.58 | 5.58 | 5.58 | 5.58 | 0.1K |
| 16:02 | 5.56 | 5.56 | 5.56 | 5.56 | 0.1K |
| 16:04 | 5.55 | 5.55 | 5.55 | 5.55 | 0.7K |
| 16:06 | 5.54 | 5.54 | 5.54 | 5.54 | 1.7K |
| 16:08 | 5.54 | 5.54 | 5.53 | 5.53 | 0.2K |
| 16:10 | 5.53 | 5.53 | 5.53 | 5.53 | 0.1K |
| 16:11 | 5.54 | 5.54 | 5.54 | 5.54 | 0.1K |
| 16:20 | 5.54 | 5.54 | 5.54 | 5.54 | 0.0K |
| 16:24 | 5.53 | 5.53 | 5.53 | 5.53 | 0.0K |
| 16:27 | 5.54 | 5.54 | 5.54 | 5.54 | 1.1K |
| 16:28 | 5.54 | 5.54 | 5.54 | 5.54 | 0.3K |
| 16:29 | 5.54 | 5.54 | 5.54 | 5.54 | 0.2K |
| 16:30 | 5.55 | 5.55 | 5.55 | 5.55 | 0.2K |
| 16:31 | 5.55 | 5.55 | 5.55 | 5.55 | 0.9K |
| 16:35 | 5.54 | 5.54 | 5.54 | 5.54 | 0.2K |
| 16:37 | 5.53 | 5.53 | 5.53 | 5.53 | 1.1K |
| 16:38 | 5.53 | 5.53 | 5.53 | 5.53 | 0.1K |
| 16:46 | 5.54 | 5.54 | 5.54 | 5.54 | 0.3K |
| 16:57 | 5.55 | 5.55 | 5.55 | 5.55 | 0.1K |
| 16:58 | 5.55 | 5.55 | 5.55 | 5.55 | 2.0K |
| 16:59 | 5.55 | 5.55 | 5.55 | 5.55 | 2.6K |
| 17:01 | 5.55 | 5.55 | 5.55 | 5.55 | 1.6K |
| 17:02 | 5.56 | 5.56 | 5.56 | 5.56 | 1.0K |
| 17:05 | 5.56 | 5.56 | 5.56 | 5.56 | 2.2K |
| 17:08 | 5.57 | 5.57 | 5.57 | 5.57 | 0.2K |
| 17:10 | 5.56 | 5.56 | 5.56 | 5.56 | 0.2K |
| 17:11 | 5.55 | 5.55 | 5.55 | 5.55 | 1.1K |
| 17:19 | 5.55 | 5.55 | 5.55 | 5.55 | 0.7K |
| 17:20 | 5.55 | 5.55 | 5.55 | 5.55 | 0.0K |
| 17:23 | 5.56 | 5.56 | 5.56 | 5.56 | 0.0K |
| 17:28 | 5.56 | 5.56 | 5.56 | 5.56 | 0.3K |
| 17:29 | 5.55 | 5.55 | 5.55 | 5.55 | 0.4K |
| 17:35 | 5.53 | 5.53 | 5.53 | 5.53 | 32.0K |