5.20
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 10:00 | 5.23 | 5.23 | 5.22 | 5.22 | 17.5K |
| 10:05 | 5.23 | 5.25 | 5.23 | 5.25 | 14.2K |
| 10:10 | 5.24 | 5.25 | 5.24 | 5.25 | 7.3K |
| 10:15 | 5.25 | 5.25 | 5.21 | 5.21 | 12.5K |
| 10:20 | 5.23 | 5.23 | 5.21 | 5.21 | 13.1K |
| 10:25 | 5.21 | 5.23 | 5.21 | 5.21 | 11.4K |
| 10:30 | 5.23 | 5.24 | 5.23 | 5.23 | 17.3K |
| 10:35 | 5.25 | 5.25 | 5.23 | 5.24 | 11.5K |
| 10:40 | 5.23 | 5.24 | 5.23 | 5.23 | 2.8K |
| 10:45 | 5.23 | 5.24 | 5.23 | 5.24 | 124.6K |
| 10:50 | 5.25 | 5.26 | 5.24 | 5.26 | 24.8K |
| 10:55 | 5.25 | 5.26 | 5.24 | 5.26 | 29.5K |
| 11:00 | 5.26 | 5.26 | 5.25 | 5.26 | 25.3K |
| 11:05 | 5.26 | 5.26 | 5.25 | 5.25 | 2.9K |
| 11:10 | 5.26 | 5.27 | 5.26 | 5.27 | 10.1K |
| 11:15 | 5.26 | 5.27 | 5.25 | 5.26 | 9.4K |
| 11:20 | 5.26 | 5.27 | 5.25 | 5.26 | 10.1K |
| 11:25 | 5.27 | 5.27 | 5.26 | 5.26 | 4.9K |
| 11:30 | 5.26 | 5.27 | 5.26 | 5.26 | 3.7K |
| 11:35 | 5.26 | 5.27 | 5.26 | 5.26 | 12.3K |
| 11:40 | 5.26 | 5.27 | 5.26 | 5.26 | 3.4K |
| 11:45 | 5.27 | 5.27 | 5.26 | 5.26 | 12.8K |
| 11:50 | 5.26 | 5.27 | 5.25 | 5.26 | 7.6K |
| 11:55 | 5.26 | 5.27 | 5.26 | 5.27 | 21.6K |
| 12:00 | 5.27 | 5.28 | 5.26 | 5.27 | 91.4K |
| 12:05 | 5.26 | 5.27 | 5.26 | 5.26 | 12.6K |
| 12:10 | 5.27 | 5.27 | 5.26 | 5.26 | 1.6K |
| 12:15 | 5.26 | 5.26 | 5.25 | 5.25 | 3.8K |
| 12:20 | 5.25 | 5.26 | 5.24 | 5.24 | 15.3K |
| 12:25 | 5.24 | 5.26 | 5.24 | 5.26 | 5.0K |
| 12:30 | 5.24 | 5.26 | 5.24 | 5.25 | 3.3K |
| 12:35 | 5.24 | 5.25 | 5.24 | 5.24 | 1.5K |
| 12:40 | 5.25 | 5.25 | 5.24 | 5.25 | 4.8K |
| 12:45 | 5.24 | 5.25 | 5.24 | 5.24 | 9.9K |
| 12:50 | 5.24 | 5.25 | 5.24 | 5.25 | 3.3K |
| 12:55 | 5.24 | 5.25 | 5.24 | 5.24 | 2.2K |
| 13:00 | 5.24 | 5.25 | 5.24 | 5.24 | 3.1K |
| 13:05 | 5.24 | 5.25 | 5.24 | 5.25 | 2.5K |
| 13:10 | 5.24 | 5.25 | 5.24 | 5.24 | 17.7K |
| 13:15 | 5.24 | 5.25 | 5.24 | 5.24 | 4.8K |
| 13:20 | 5.24 | 5.25 | 5.24 | 5.25 | 2.2K |
| 13:25 | 5.25 | 5.25 | 5.24 | 5.24 | 2.4K |
| 13:30 | 5.24 | 5.24 | 5.23 | 5.23 | 21.9K |
| 13:35 | 5.23 | 5.24 | 5.23 | 5.23 | 7.3K |
| 13:40 | 5.23 | 5.24 | 5.23 | 5.23 | 1.7K |
| 13:45 | 5.23 | 5.26 | 5.23 | 5.26 | 53.5K |
| 13:50 | 5.25 | 5.25 | 5.24 | 5.24 | 13.3K |
| 13:55 | 5.24 | 5.24 | 5.24 | 5.24 | 2.0K |
| 14:00 | 5.24 | 5.25 | 5.24 | 5.24 | 2.5K |
| 14:05 | 5.24 | 5.25 | 5.24 | 5.25 | 7.9K |
| 14:10 | 5.24 | 5.25 | 5.24 | 5.24 | 3.6K |
| 14:15 | 5.24 | 5.25 | 5.23 | 5.24 | 10.9K |
| 14:20 | 5.23 | 5.24 | 5.23 | 5.24 | 2.9K |
| 14:25 | 5.23 | 5.24 | 5.23 | 5.23 | 3.3K |
| 14:30 | 5.24 | 5.24 | 5.23 | 5.24 | 9.3K |
| 14:35 | 5.23 | 5.24 | 5.23 | 5.23 | 3.0K |
| 14:40 | 5.23 | 5.24 | 5.22 | 5.22 | 33.8K |
| 14:45 | 5.22 | 5.23 | 5.22 | 5.22 | 5.6K |
| 14:50 | 5.22 | 5.25 | 5.22 | 5.24 | 25.5K |
| 14:55 | 5.25 | 5.26 | 5.24 | 5.24 | 38.1K |
| 15:00 | 5.26 | 5.26 | 5.24 | 5.24 | 20.5K |
| 15:05 | 5.24 | 5.25 | 5.24 | 5.25 | 33.9K |
| 15:10 | 5.24 | 5.25 | 5.24 | 5.25 | 2.4K |
| 15:15 | 5.24 | 5.24 | 5.23 | 5.23 | 8.6K |
| 15:20 | 5.23 | 5.24 | 5.23 | 5.23 | 2.3K |
| 15:25 | 5.23 | 5.24 | 5.23 | 5.23 | 1.5K |
| 15:30 | 5.24 | 5.24 | 5.22 | 5.23 | 118.0K |
| 15:35 | 5.22 | 5.23 | 5.22 | 5.22 | 2.1K |
| 15:40 | 5.23 | 5.23 | 5.22 | 5.22 | 4.9K |
| 15:45 | 5.23 | 5.23 | 5.22 | 5.22 | 3.0K |
| 15:50 | 5.22 | 5.23 | 5.21 | 5.22 | 9.7K |
| 15:55 | 5.22 | 5.23 | 5.22 | 5.22 | 2.2K |
| 16:00 | 5.22 | 5.23 | 5.21 | 5.22 | 6.1K |
| 16:05 | 5.22 | 5.23 | 5.22 | 5.23 | 1.9K |
| 16:10 | 5.23 | 5.23 | 5.22 | 5.23 | 4.9K |
| 16:15 | 5.22 | 5.23 | 5.22 | 5.22 | 8.5K |
| 16:20 | 5.22 | 5.23 | 5.22 | 5.22 | 5.5K |
| 16:25 | 5.22 | 5.23 | 5.21 | 5.21 | 9.6K |
| 16:30 | 5.22 | 5.23 | 5.21 | 5.23 | 16.0K |
| 16:35 | 5.23 | 5.23 | 5.22 | 5.22 | 5.8K |
| 16:40 | 5.22 | 5.23 | 5.22 | 5.23 | 8.7K |
| 16:45 | 5.22 | 5.25 | 5.22 | 5.25 | 193.6K |
| 16:50 | 5.25 | 5.26 | 5.22 | 5.23 | 58.4K |
| 16:55 | 5.26 | 5.26 | 5.26 | 5.26 | 90.4K |