4.63
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5.17 | 5.17 | 5.15 | 5.15 | 26.4K |
| 09:31 | 5.12 | 5.12 | 5.12 | 5.12 | 1.9K |
| 09:34 | 5.06 | 5.06 | 5.05 | 5.05 | 0.6K |
| 09:35 | 5.03 | 5.09 | 5.03 | 5.09 | 1.3K |
| 09:36 | 5.06 | 5.06 | 5.06 | 5.06 | 0.2K |
| 09:37 | 5.12 | 5.12 | 5.06 | 5.06 | 8.9K |
| 09:38 | 5.04 | 5.08 | 5.03 | 5.08 | 3.7K |
| 09:39 | 5.05 | 5.05 | 5.05 | 5.05 | 0.4K |
| 09:40 | 5.07 | 5.07 | 5.07 | 5.07 | 0.1K |
| 09:41 | 5.05 | 5.05 | 5.05 | 5.05 | 0.3K |
| 09:42 | 5.02 | 5.05 | 5.02 | 5.05 | 0.9K |
| 09:44 | 5.03 | 5.03 | 5.03 | 5.03 | 0.3K |
| 09:45 | 5.00 | 5.01 | 5.00 | 5.01 | 1.1K |
| 09:46 | 4.97 | 4.97 | 4.97 | 4.97 | 3.9K |
| 09:47 | 5.00 | 5.00 | 4.96 | 4.98 | 2.3K |
| 09:49 | 4.99 | 4.99 | 4.99 | 4.99 | 0.6K |
| 09:50 | 4.99 | 4.99 | 4.96 | 4.98 | 5.1K |
| 09:52 | 5.00 | 5.03 | 5.00 | 5.00 | 2.7K |
| 09:53 | 5.00 | 5.03 | 5.00 | 5.00 | 2.5K |
| 09:54 | 5.08 | 5.08 | 5.08 | 5.08 | 2.0K |
| 09:56 | 5.08 | 5.08 | 5.08 | 5.08 | 0.6K |
| 09:57 | 5.04 | 5.04 | 5.04 | 5.04 | 0.7K |
| 09:59 | 5.04 | 5.04 | 5.04 | 5.04 | 1.0K |
| 10:00 | 5.01 | 5.02 | 5.00 | 5.02 | 2.0K |
| 10:01 | 5.08 | 5.08 | 5.08 | 5.08 | 0.3K |
| 10:04 | 5.02 | 5.02 | 5.02 | 5.02 | 0.6K |
| 10:05 | 5.02 | 5.02 | 5.02 | 5.02 | 0.4K |
| 10:07 | 5.04 | 5.04 | 5.04 | 5.04 | 0.1K |
| 10:08 | 5.07 | 5.07 | 5.02 | 5.02 | 0.5K |
| 10:09 | 5.01 | 5.01 | 5.01 | 5.01 | 0.2K |
| 10:10 | 5.04 | 5.04 | 5.04 | 5.04 | 0.6K |
| 10:12 | 5.09 | 5.09 | 5.09 | 5.09 | 0.3K |
| 10:16 | 5.10 | 5.10 | 5.10 | 5.10 | 0.1K |
| 10:17 | 5.08 | 5.08 | 5.06 | 5.06 | 2.1K |
| 10:18 | 5.06 | 5.06 | 5.06 | 5.06 | 5.6K |
| 10:20 | 5.06 | 5.06 | 5.06 | 5.06 | 0.6K |
| 10:21 | 5.08 | 5.10 | 5.08 | 5.10 | 3.7K |
| 10:22 | 5.10 | 5.10 | 5.10 | 5.10 | 0.3K |
| 10:23 | 5.10 | 5.10 | 5.10 | 5.10 | 0.8K |
| 10:24 | 5.09 | 5.09 | 5.05 | 5.05 | 2.1K |
| 10:26 | 5.10 | 5.10 | 5.05 | 5.05 | 4.4K |
| 10:28 | 5.08 | 5.08 | 5.05 | 5.05 | 6.1K |
| 10:30 | 5.05 | 5.09 | 5.05 | 5.09 | 0.4K |
| 10:31 | 5.05 | 5.05 | 5.00 | 5.00 | 0.5K |
| 10:32 | 5.05 | 5.09 | 5.05 | 5.07 | 2.6K |
| 10:33 | 5.08 | 5.10 | 5.08 | 5.10 | 1.5K |
| 10:34 | 5.07 | 5.07 | 5.07 | 5.07 | 1.0K |
| 10:35 | 5.10 | 5.10 | 5.09 | 5.09 | 0.6K |
| 10:37 | 5.04 | 5.11 | 5.04 | 5.11 | 4.1K |
| 10:38 | 5.10 | 5.11 | 5.06 | 5.06 | 8.6K |
| 10:43 | 5.07 | 5.07 | 5.06 | 5.06 | 0.6K |
| 10:45 | 5.07 | 5.07 | 5.07 | 5.07 | 6.0K |
| 10:47 | 5.07 | 5.07 | 5.07 | 5.07 | 0.2K |
| 10:48 | 5.10 | 5.14 | 5.10 | 5.14 | 1.4K |
| 10:49 | 5.07 | 5.07 | 5.07 | 5.07 | 1.6K |
| 10:50 | 5.05 | 5.05 | 5.05 | 5.05 | 1.4K |
| 10:52 | 5.05 | 5.05 | 5.05 | 5.05 | 0.3K |
| 10:55 | 5.06 | 5.06 | 5.06 | 5.06 | 0.2K |
| 10:56 | 5.02 | 5.07 | 5.02 | 5.06 | 0.4K |
| 10:58 | 5.06 | 5.06 | 5.06 | 5.06 | 0.3K |
| 11:00 | 5.03 | 5.03 | 5.03 | 5.03 | 1.1K |
| 11:03 | 5.00 | 5.00 | 5.00 | 5.00 | 1.1K |
| 11:05 | 4.98 | 4.98 | 4.98 | 4.98 | 0.6K |
| 11:06 | 5.01 | 5.01 | 5.01 | 5.01 | 1.3K |
| 11:08 | 5.01 | 5.01 | 5.01 | 5.01 | 0.3K |
| 11:09 | 5.01 | 5.01 | 5.01 | 5.01 | 1.6K |
| 11:12 | 5.04 | 5.04 | 5.04 | 5.04 | 0.2K |
| 11:14 | 5.02 | 5.02 | 5.02 | 5.02 | 0.6K |
| 11:16 | 5.02 | 5.03 | 5.02 | 5.03 | 0.4K |
| 11:17 | 5.03 | 5.03 | 5.02 | 5.02 | 7.2K |
| 11:18 | 5.03 | 5.03 | 5.03 | 5.03 | 0.2K |
| 11:19 | 5.03 | 5.03 | 5.03 | 5.03 | 1.2K |
| 11:20 | 5.04 | 5.04 | 5.04 | 5.04 | 1.0K |
| 11:23 | 5.05 | 5.05 | 5.05 | 5.05 | 0.1K |
| 11:24 | 5.04 | 5.04 | 5.04 | 5.04 | 3.4K |
| 11:28 | 5.02 | 5.02 | 5.02 | 5.02 | 0.7K |
| 11:33 | 5.02 | 5.02 | 5.02 | 5.02 | 0.7K |
| 11:34 | 5.02 | 5.02 | 5.02 | 5.02 | 0.2K |
| 11:36 | 5.02 | 5.02 | 5.00 | 5.00 | 1.5K |
| 11:38 | 5.00 | 5.01 | 5.00 | 5.01 | 0.2K |
| 11:39 | 5.00 | 5.00 | 5.00 | 5.00 | 1.8K |
| 11:41 | 4.98 | 4.98 | 4.98 | 4.98 | 0.2K |
| 11:42 | 4.99 | 4.99 | 4.99 | 4.99 | 10.7K |
| 11:47 | 4.97 | 4.97 | 4.97 | 4.97 | 0.2K |
| 11:48 | 4.97 | 4.97 | 4.97 | 4.97 | 0.1K |
| 11:50 | 4.98 | 5.00 | 4.98 | 5.00 | 1.7K |
| 11:51 | 5.00 | 5.00 | 5.00 | 5.00 | 2.2K |
| 11:53 | 5.03 | 5.03 | 5.02 | 5.02 | 5.2K |
| 11:54 | 5.02 | 5.02 | 5.02 | 5.02 | 22.4K |
| 11:57 | 5.05 | 5.05 | 5.05 | 5.05 | 0.6K |
| 11:58 | 5.05 | 5.05 | 5.05 | 5.05 | 0.5K |
| 11:59 | 5.01 | 5.03 | 5.01 | 5.03 | 1.1K |
| 12:01 | 5.05 | 5.05 | 5.05 | 5.05 | 0.2K |
| 12:04 | 5.05 | 5.05 | 5.05 | 5.05 | 0.3K |
| 12:06 | 5.03 | 5.11 | 5.03 | 5.11 | 10.8K |
| 12:07 | 5.11 | 5.11 | 5.05 | 5.05 | 2.0K |
| 12:08 | 5.06 | 5.06 | 5.06 | 5.06 | 1.0K |
| 12:09 | 5.07 | 5.07 | 5.07 | 5.07 | 0.3K |
| 12:10 | 5.10 | 5.10 | 5.06 | 5.06 | 1.7K |
| 12:11 | 5.06 | 5.07 | 5.06 | 5.07 | 2.1K |
| 12:13 | 5.06 | 5.06 | 5.06 | 5.06 | 1.3K |
| 12:15 | 5.05 | 5.05 | 5.05 | 5.05 | 2.5K |
| 12:19 | 5.06 | 5.06 | 5.06 | 5.06 | 0.1K |
| 12:20 | 5.07 | 5.07 | 5.07 | 5.07 | 0.5K |
| 12:22 | 5.07 | 5.07 | 5.07 | 5.07 | 1.5K |
| 12:24 | 5.09 | 5.09 | 5.09 | 5.09 | 0.9K |
| 12:25 | 5.08 | 5.08 | 5.08 | 5.08 | 0.5K |
| 12:26 | 5.07 | 5.07 | 5.07 | 5.07 | 2.9K |
| 12:34 | 5.05 | 5.05 | 5.05 | 5.05 | 2.0K |
| 12:37 | 5.04 | 5.04 | 5.04 | 5.04 | 0.9K |
| 12:40 | 5.04 | 5.04 | 5.04 | 5.04 | 0.4K |
| 12:42 | 5.07 | 5.07 | 5.07 | 5.07 | 0.3K |
| 12:44 | 5.04 | 5.04 | 5.04 | 5.04 | 0.1K |
| 12:46 | 5.01 | 5.01 | 5.01 | 5.01 | 0.6K |
| 12:47 | 5.05 | 5.05 | 5.05 | 5.05 | 0.2K |
| 12:48 | 5.07 | 5.07 | 5.05 | 5.07 | 0.6K |
| 12:49 | 5.07 | 5.07 | 5.07 | 5.07 | 0.1K |
| 12:50 | 5.07 | 5.07 | 5.07 | 5.07 | 0.2K |
| 12:52 | 5.07 | 5.07 | 5.07 | 5.07 | 0.2K |
| 12:55 | 5.07 | 5.07 | 5.07 | 5.07 | 0.3K |
| 12:58 | 5.07 | 5.07 | 5.07 | 5.07 | 0.1K |
| 13:00 | 5.05 | 5.05 | 5.05 | 5.05 | 3.0K |
| 13:07 | 5.03 | 5.03 | 5.03 | 5.03 | 0.2K |
| 13:08 | 5.03 | 5.03 | 5.03 | 5.03 | 0.1K |
| 13:09 | 5.04 | 5.04 | 5.04 | 5.04 | 1.1K |
| 13:13 | 5.09 | 5.09 | 5.09 | 5.09 | 0.1K |
| 13:17 | 5.06 | 5.06 | 5.06 | 5.06 | 1.1K |
| 13:18 | 5.06 | 5.06 | 5.06 | 5.06 | 0.7K |
| 13:20 | 5.06 | 5.09 | 5.06 | 5.09 | 2.9K |
| 13:23 | 5.06 | 5.06 | 5.06 | 5.06 | 0.7K |
| 13:24 | 5.06 | 5.06 | 5.06 | 5.06 | 0.1K |
| 13:26 | 5.06 | 5.06 | 5.06 | 5.06 | 0.1K |
| 13:27 | 5.03 | 5.03 | 5.03 | 5.03 | 1.1K |
| 13:31 | 5.06 | 5.06 | 5.04 | 5.04 | 0.5K |
| 13:33 | 5.05 | 5.05 | 5.05 | 5.05 | 0.5K |
| 13:35 | 5.03 | 5.03 | 5.03 | 5.03 | 0.3K |
| 13:37 | 5.05 | 5.05 | 5.05 | 5.05 | 0.5K |
| 13:39 | 5.00 | 5.00 | 5.00 | 5.00 | 3.0K |
| 13:40 | 4.99 | 4.99 | 4.99 | 4.99 | 2.7K |
| 13:45 | 4.97 | 4.97 | 4.97 | 4.97 | 1.2K |
| 13:46 | 4.97 | 4.97 | 4.97 | 4.97 | 1.2K |
| 13:47 | 4.99 | 4.99 | 4.99 | 4.99 | 0.3K |
| 13:52 | 4.96 | 4.98 | 4.96 | 4.98 | 0.5K |
| 13:53 | 4.98 | 4.98 | 4.98 | 4.98 | 3.8K |
| 13:56 | 5.02 | 5.02 | 4.95 | 4.95 | 1.5K |
| 13:57 | 4.95 | 4.95 | 4.95 | 4.95 | 22.1K |
| 13:59 | 4.95 | 4.95 | 4.95 | 4.95 | 0.2K |
| 14:00 | 4.95 | 4.95 | 4.95 | 4.95 | 0.9K |
| 14:01 | 4.95 | 4.95 | 4.95 | 4.95 | 1.6K |
| 14:02 | 4.95 | 4.95 | 4.95 | 4.95 | 1.3K |
| 14:03 | 4.94 | 4.94 | 4.94 | 4.94 | 5.5K |
| 14:04 | 4.94 | 4.94 | 4.94 | 4.94 | 4.7K |
| 14:05 | 4.94 | 4.95 | 4.94 | 4.95 | 2.2K |
| 14:07 | 4.95 | 4.95 | 4.95 | 4.95 | 0.4K |
| 14:09 | 4.94 | 4.95 | 4.94 | 4.95 | 0.8K |
| 14:12 | 4.92 | 4.92 | 4.92 | 4.93 | 0.3K |
| 14:13 | 4.95 | 4.95 | 4.95 | 4.95 | 0.3K |
| 14:16 | 4.95 | 4.95 | 4.95 | 4.95 | 0.3K |
| 14:19 | 4.89 | 4.89 | 4.89 | 4.89 | 4.1K |
| 14:20 | 4.85 | 4.85 | 4.85 | 4.85 | 0.5K |
| 14:23 | 4.90 | 4.90 | 4.90 | 4.90 | 0.7K |
| 14:28 | 4.93 | 4.93 | 4.92 | 4.93 | 2.5K |
| 14:29 | 4.93 | 4.93 | 4.93 | 4.93 | 0.5K |
| 14:30 | 4.93 | 4.95 | 4.93 | 4.95 | 0.8K |
| 14:31 | 4.95 | 4.95 | 4.95 | 4.95 | 3.4K |
| 14:33 | 4.93 | 4.93 | 4.93 | 4.93 | 4.3K |
| 14:35 | 4.95 | 4.95 | 4.95 | 4.95 | 0.7K |
| 14:37 | 4.94 | 4.94 | 4.94 | 4.94 | 6.8K |
| 14:42 | 4.94 | 4.94 | 4.94 | 4.94 | 0.9K |
| 14:49 | 4.93 | 4.93 | 4.93 | 4.93 | 1.7K |
| 14:53 | 4.93 | 4.93 | 4.93 | 4.93 | 0.2K |
| 14:54 | 4.95 | 4.95 | 4.95 | 4.95 | 0.8K |
| 14:58 | 4.95 | 4.95 | 4.93 | 4.93 | 0.5K |
| 15:00 | 4.95 | 4.95 | 4.95 | 4.95 | 0.2K |
| 15:02 | 4.91 | 4.91 | 4.91 | 4.91 | 1.7K |
| 15:06 | 4.91 | 4.92 | 4.89 | 4.92 | 0.3K |
| 15:07 | 4.90 | 4.90 | 4.90 | 4.90 | 1.4K |
| 15:08 | 4.93 | 4.93 | 4.93 | 4.93 | 2.2K |
| 15:14 | 4.93 | 4.95 | 4.93 | 4.95 | 0.3K |
| 15:16 | 4.95 | 4.95 | 4.92 | 4.92 | 3.8K |
| 15:17 | 4.95 | 4.95 | 4.95 | 4.95 | 1.5K |
| 15:22 | 4.95 | 4.95 | 4.95 | 4.95 | 0.3K |
| 15:24 | 4.94 | 4.95 | 4.94 | 4.95 | 3.2K |
| 15:26 | 4.93 | 4.93 | 4.93 | 4.93 | 1.1K |
| 15:27 | 4.92 | 4.92 | 4.92 | 4.92 | 2.2K |
| 15:38 | 4.94 | 4.94 | 4.94 | 4.94 | 0.2K |
| 15:40 | 4.94 | 4.94 | 4.94 | 4.94 | 0.3K |
| 15:42 | 4.93 | 4.93 | 4.93 | 4.93 | 0.2K |
| 15:44 | 4.93 | 4.94 | 4.93 | 4.94 | 0.3K |
| 15:45 | 4.94 | 4.94 | 4.93 | 4.93 | 1.0K |
| 15:46 | 4.95 | 4.95 | 4.95 | 4.95 | 0.4K |
| 15:47 | 4.93 | 4.95 | 4.93 | 4.95 | 0.4K |
| 15:49 | 4.95 | 4.95 | 4.95 | 4.95 | 0.2K |
| 15:50 | 4.93 | 4.93 | 4.93 | 4.93 | 4.3K |
| 15:51 | 4.95 | 4.95 | 4.93 | 4.93 | 1.4K |
| 15:53 | 4.91 | 4.91 | 4.91 | 4.91 | 0.3K |
| 15:55 | 4.93 | 4.94 | 4.93 | 4.94 | 2.5K |
| 15:56 | 4.93 | 4.93 | 4.93 | 4.93 | 0.6K |
| 15:57 | 4.95 | 4.97 | 4.95 | 4.97 | 0.5K |
| 15:58 | 4.95 | 4.99 | 4.95 | 4.98 | 1.5K |
| 15:59 | 4.95 | 4.98 | 4.95 | 4.95 | 9.0K |