5.26
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5.94 | 5.94 | 5.94 | 5.94 | 2.3K |
| 09:05 | 5.94 | 5.94 | 5.94 | 5.94 | 0.0K |
| 09:08 | 5.93 | 5.93 | 5.93 | 5.93 | 2.7K |
| 09:09 | 5.95 | 5.98 | 5.95 | 5.98 | 7.4K |
| 09:11 | 5.98 | 5.99 | 5.98 | 5.98 | 0.9K |
| 09:13 | 5.99 | 5.99 | 5.99 | 5.99 | 0.7K |
| 09:14 | 5.99 | 5.99 | 5.99 | 5.99 | 5.1K |
| 09:15 | 5.99 | 5.99 | 5.99 | 5.99 | 1.3K |
| 09:16 | 5.99 | 5.99 | 5.99 | 5.99 | 0.2K |
| 09:18 | 6.00 | 6.00 | 6.00 | 6.00 | 0.0K |
| 09:19 | 6.01 | 6.01 | 6.00 | 6.01 | 11.0K |
| 09:20 | 6.01 | 6.01 | 6.01 | 6.01 | 0.4K |
| 09:21 | 6.00 | 6.00 | 5.99 | 5.99 | 0.3K |
| 09:22 | 5.98 | 5.98 | 5.98 | 5.98 | 0.5K |
| 09:27 | 6.00 | 6.00 | 6.00 | 6.00 | 1.1K |
| 09:29 | 6.00 | 6.00 | 6.00 | 6.00 | 0.1K |
| 09:33 | 5.99 | 5.99 | 5.99 | 5.99 | 1.0K |
| 09:34 | 5.99 | 5.99 | 5.99 | 5.99 | 0.1K |
| 09:38 | 5.98 | 5.98 | 5.98 | 5.98 | 1.3K |
| 09:45 | 5.98 | 5.98 | 5.98 | 5.98 | 0.5K |
| 09:46 | 5.99 | 5.99 | 5.98 | 5.98 | 0.3K |
| 09:48 | 5.98 | 5.98 | 5.98 | 5.98 | 0.1K |
| 09:49 | 5.98 | 5.98 | 5.98 | 5.98 | 0.0K |
| 09:52 | 5.98 | 5.98 | 5.98 | 5.98 | 0.1K |
| 09:55 | 5.98 | 5.98 | 5.98 | 5.98 | 0.6K |
| 09:56 | 5.98 | 5.98 | 5.98 | 5.98 | 0.0K |
| 09:58 | 5.96 | 5.96 | 5.96 | 5.96 | 1.6K |
| 10:00 | 5.97 | 5.97 | 5.97 | 5.97 | 0.3K |
| 10:01 | 5.97 | 5.97 | 5.97 | 5.97 | 0.0K |
| 10:02 | 5.98 | 5.98 | 5.98 | 5.98 | 0.2K |
| 10:04 | 5.98 | 5.98 | 5.98 | 5.98 | 1.0K |
| 10:08 | 5.99 | 6.00 | 5.99 | 6.00 | 1.6K |
| 10:10 | 5.99 | 5.99 | 5.99 | 5.99 | 1.0K |
| 10:11 | 5.99 | 5.99 | 5.99 | 5.99 | 0.0K |
| 10:12 | 5.99 | 5.99 | 5.98 | 5.98 | 0.6K |
| 10:17 | 5.98 | 5.98 | 5.98 | 5.98 | 0.3K |
| 10:25 | 5.98 | 5.98 | 5.98 | 5.98 | 0.0K |
| 10:29 | 5.98 | 5.98 | 5.98 | 5.98 | 1.4K |
| 10:33 | 5.98 | 5.98 | 5.98 | 5.98 | 0.1K |
| 10:38 | 5.98 | 5.98 | 5.98 | 5.98 | 0.1K |
| 10:39 | 5.98 | 5.98 | 5.98 | 5.98 | 0.9K |
| 10:47 | 5.98 | 5.98 | 5.98 | 5.98 | 0.0K |
| 10:48 | 5.99 | 5.99 | 5.99 | 5.99 | 0.0K |
| 10:52 | 5.99 | 5.99 | 5.99 | 5.99 | 0.0K |
| 10:55 | 5.98 | 5.98 | 5.98 | 5.98 | 0.8K |
| 10:56 | 5.98 | 5.98 | 5.98 | 5.98 | 0.2K |
| 10:57 | 5.98 | 5.98 | 5.98 | 5.98 | 0.8K |
| 11:01 | 5.98 | 5.98 | 5.98 | 5.98 | 0.1K |
| 11:10 | 5.98 | 5.98 | 5.98 | 5.98 | 0.0K |
| 11:14 | 5.98 | 5.98 | 5.98 | 5.98 | 0.1K |
| 11:18 | 5.98 | 5.98 | 5.98 | 5.98 | 0.0K |
| 11:19 | 5.98 | 5.98 | 5.98 | 5.98 | 0.0K |
| 11:24 | 5.98 | 5.98 | 5.98 | 5.98 | 0.1K |
| 11:25 | 5.98 | 5.99 | 5.98 | 5.99 | 0.2K |
| 11:34 | 5.99 | 5.99 | 5.99 | 5.99 | 2.2K |
| 11:35 | 5.98 | 5.98 | 5.98 | 5.98 | 0.1K |
| 11:37 | 5.98 | 5.98 | 5.98 | 5.98 | 0.1K |
| 11:40 | 5.98 | 5.98 | 5.98 | 5.98 | 0.3K |
| 11:41 | 5.98 | 5.98 | 5.98 | 5.98 | 0.2K |
| 11:43 | 5.99 | 5.99 | 5.99 | 5.99 | 0.1K |
| 11:46 | 5.99 | 5.99 | 5.99 | 5.99 | 0.1K |
| 11:47 | 6.00 | 6.00 | 5.99 | 6.00 | 0.3K |
| 11:48 | 6.00 | 6.00 | 6.00 | 6.00 | 0.4K |
| 11:49 | 6.00 | 6.00 | 6.00 | 6.00 | 0.3K |
| 11:50 | 6.00 | 6.02 | 6.00 | 6.02 | 4.5K |
| 11:51 | 6.02 | 6.02 | 6.02 | 6.02 | 0.0K |
| 11:52 | 6.02 | 6.02 | 6.01 | 6.01 | 0.0K |
| 11:58 | 6.02 | 6.02 | 6.02 | 6.02 | 0.0K |
| 12:05 | 6.02 | 6.02 | 6.02 | 6.02 | 1.5K |
| 12:08 | 6.02 | 6.02 | 6.02 | 6.02 | 0.7K |
| 12:13 | 6.02 | 6.02 | 6.02 | 6.02 | 0.4K |
| 12:16 | 6.02 | 6.02 | 6.02 | 6.02 | 0.2K |
| 12:21 | 6.02 | 6.02 | 6.02 | 6.02 | 0.1K |
| 12:30 | 6.01 | 6.01 | 6.01 | 6.01 | 0.7K |
| 12:32 | 6.02 | 6.02 | 6.01 | 6.01 | 4.8K |
| 12:39 | 6.01 | 6.01 | 6.01 | 6.01 | 0.2K |
| 12:40 | 6.02 | 6.02 | 6.02 | 6.02 | 0.3K |
| 12:41 | 6.01 | 6.01 | 6.01 | 6.01 | 0.2K |
| 12:56 | 6.02 | 6.02 | 6.02 | 6.02 | 0.1K |
| 12:59 | 6.01 | 6.01 | 6.01 | 6.01 | 0.0K |
| 13:06 | 6.01 | 6.01 | 6.01 | 6.01 | 0.0K |
| 13:14 | 6.03 | 6.03 | 6.03 | 6.03 | 1.0K |
| 13:18 | 6.03 | 6.03 | 6.03 | 6.03 | 0.9K |
| 13:20 | 6.03 | 6.03 | 6.03 | 6.03 | 0.2K |
| 13:21 | 6.03 | 6.03 | 6.03 | 6.03 | 0.5K |
| 13:36 | 6.03 | 6.03 | 6.03 | 6.03 | 0.1K |
| 13:38 | 6.03 | 6.03 | 6.03 | 6.03 | 0.5K |
| 13:42 | 6.03 | 6.03 | 6.03 | 6.03 | 0.0K |
| 13:48 | 6.03 | 6.03 | 6.02 | 6.02 | 0.8K |
| 13:49 | 6.03 | 6.03 | 6.03 | 6.03 | 0.0K |
| 13:53 | 6.02 | 6.02 | 6.02 | 6.02 | 2.3K |
| 14:00 | 6.02 | 6.02 | 6.02 | 6.02 | 0.2K |
| 14:04 | 6.02 | 6.02 | 6.02 | 6.02 | 0.1K |
| 14:06 | 6.03 | 6.03 | 6.03 | 6.03 | 0.5K |
| 14:08 | 6.01 | 6.01 | 6.01 | 6.01 | 0.3K |
| 14:10 | 6.01 | 6.02 | 6.01 | 6.02 | 1.3K |
| 14:13 | 6.01 | 6.01 | 6.01 | 6.01 | 1.7K |
| 14:15 | 6.01 | 6.01 | 6.01 | 6.01 | 0.0K |
| 14:17 | 6.00 | 6.00 | 6.00 | 6.00 | 0.1K |
| 14:18 | 6.00 | 6.00 | 6.00 | 6.00 | 0.1K |
| 14:19 | 6.00 | 6.00 | 6.00 | 6.00 | 0.3K |
| 14:21 | 6.00 | 6.00 | 6.00 | 6.00 | 0.1K |
| 14:24 | 6.00 | 6.01 | 6.00 | 6.01 | 3.5K |
| 14:25 | 6.01 | 6.01 | 6.01 | 6.01 | 0.9K |
| 14:26 | 6.01 | 6.01 | 6.01 | 6.01 | 0.2K |
| 14:37 | 6.01 | 6.01 | 6.01 | 6.01 | 0.2K |
| 14:40 | 6.01 | 6.01 | 6.01 | 6.01 | 0.9K |
| 14:43 | 6.01 | 6.01 | 6.01 | 6.01 | 0.1K |
| 14:44 | 6.01 | 6.01 | 6.01 | 6.01 | 0.1K |
| 14:45 | 6.00 | 6.00 | 6.00 | 6.00 | 0.2K |
| 14:50 | 6.02 | 6.02 | 6.02 | 6.02 | 1.0K |
| 14:52 | 6.03 | 6.03 | 6.03 | 6.03 | 0.0K |
| 14:56 | 6.01 | 6.01 | 6.01 | 6.01 | 0.0K |
| 14:57 | 6.01 | 6.01 | 6.01 | 6.01 | 1.1K |
| 15:01 | 6.02 | 6.02 | 6.01 | 6.01 | 1.1K |
| 15:08 | 6.00 | 6.00 | 6.00 | 6.00 | 0.2K |
| 15:10 | 6.01 | 6.01 | 6.01 | 6.01 | 0.1K |
| 15:15 | 6.01 | 6.01 | 6.01 | 6.01 | 0.4K |
| 15:27 | 6.01 | 6.01 | 6.01 | 6.01 | 0.2K |
| 15:30 | 6.01 | 6.01 | 6.00 | 6.00 | 0.8K |
| 15:31 | 6.00 | 6.00 | 6.00 | 6.00 | 0.1K |
| 15:40 | 6.01 | 6.01 | 6.01 | 6.01 | 0.0K |
| 15:41 | 6.01 | 6.01 | 6.01 | 6.01 | 0.0K |
| 15:42 | 6.01 | 6.01 | 6.01 | 6.01 | 0.2K |
| 15:45 | 6.01 | 6.01 | 6.01 | 6.01 | 1.0K |
| 15:47 | 6.02 | 6.02 | 6.02 | 6.02 | 0.0K |
| 15:52 | 6.01 | 6.01 | 6.01 | 6.01 | 0.2K |
| 15:58 | 6.00 | 6.00 | 6.00 | 6.00 | 0.5K |
| 15:59 | 6.01 | 6.01 | 6.01 | 6.01 | 0.2K |
| 16:00 | 6.01 | 6.01 | 6.01 | 6.01 | 0.3K |
| 16:05 | 6.01 | 6.01 | 6.01 | 6.01 | 0.5K |
| 16:06 | 6.01 | 6.01 | 6.01 | 6.01 | 0.1K |
| 16:10 | 6.02 | 6.02 | 6.02 | 6.02 | 0.3K |
| 16:13 | 6.02 | 6.02 | 6.02 | 6.02 | 0.5K |
| 16:17 | 6.02 | 6.03 | 6.02 | 6.03 | 3.2K |
| 16:20 | 6.02 | 6.02 | 6.02 | 6.02 | 2.0K |
| 16:26 | 6.02 | 6.02 | 6.02 | 6.02 | 0.1K |
| 16:32 | 6.03 | 6.03 | 6.03 | 6.03 | 2.4K |
| 16:44 | 6.03 | 6.03 | 6.03 | 6.03 | 0.0K |
| 16:45 | 6.02 | 6.02 | 6.02 | 6.02 | 0.1K |
| 16:46 | 6.02 | 6.02 | 6.02 | 6.02 | 1.0K |
| 16:50 | 6.02 | 6.02 | 6.02 | 6.02 | 0.4K |
| 16:57 | 6.02 | 6.02 | 6.02 | 6.02 | 0.4K |
| 16:58 | 6.02 | 6.02 | 6.02 | 6.02 | 0.3K |
| 16:59 | 6.02 | 6.02 | 6.02 | 6.02 | 0.2K |
| 17:00 | 6.02 | 6.02 | 6.02 | 6.02 | 0.0K |
| 17:01 | 6.02 | 6.02 | 6.02 | 6.02 | 0.0K |
| 17:08 | 6.02 | 6.02 | 6.02 | 6.02 | 0.9K |
| 17:15 | 6.02 | 6.02 | 6.02 | 6.02 | 0.1K |
| 17:20 | 6.02 | 6.02 | 6.02 | 6.02 | 0.3K |
| 17:23 | 6.02 | 6.02 | 6.01 | 6.01 | 0.3K |
| 17:24 | 6.01 | 6.01 | 6.01 | 6.01 | 0.0K |
| 17:25 | 6.01 | 6.01 | 6.01 | 6.01 | 0.1K |
| 17:28 | 6.00 | 6.00 | 6.00 | 6.00 | 0.5K |
| 17:29 | 6.00 | 6.00 | 6.00 | 6.00 | 0.0K |
| 17:35 | 6.02 | 6.02 | 6.02 | 6.02 | 82.0K |