4.17
Last Update: 2025-10-02
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5.12 | 5.12 | 5.12 | 5.12 | 7.2K |
| 09:33 | 5.13 | 5.14 | 5.13 | 5.14 | 1.2K |
| 09:34 | 5.13 | 5.14 | 5.12 | 5.12 | 1.3K |
| 09:35 | 5.10 | 5.10 | 5.10 | 5.10 | 6.9K |
| 09:36 | 5.11 | 5.11 | 5.11 | 5.11 | 2.0K |
| 09:37 | 5.09 | 5.09 | 5.09 | 5.09 | 0.5K |
| 09:39 | 5.14 | 5.14 | 5.12 | 5.12 | 16.6K |
| 09:40 | 5.13 | 5.13 | 5.13 | 5.13 | 4.3K |
| 09:42 | 5.20 | 5.20 | 5.20 | 5.20 | 0.5K |
| 09:43 | 5.20 | 5.20 | 5.20 | 5.20 | 0.4K |
| 09:44 | 5.19 | 5.19 | 5.19 | 5.19 | 0.9K |
| 09:45 | 5.20 | 5.20 | 5.18 | 5.18 | 6.4K |
| 09:46 | 5.19 | 5.20 | 5.18 | 5.18 | 0.6K |
| 09:48 | 5.19 | 5.20 | 5.19 | 5.20 | 6.0K |
| 09:49 | 5.18 | 5.18 | 5.18 | 5.18 | 0.7K |
| 09:51 | 5.17 | 5.17 | 5.17 | 5.17 | 0.4K |
| 09:53 | 5.17 | 5.17 | 5.17 | 5.17 | 2.1K |
| 09:54 | 5.16 | 5.16 | 5.16 | 5.16 | 0.5K |
| 09:56 | 5.16 | 5.16 | 5.16 | 5.16 | 0.3K |
| 09:57 | 5.16 | 5.16 | 5.15 | 5.15 | 0.5K |
| 09:58 | 5.16 | 5.16 | 5.16 | 5.16 | 0.3K |
| 10:04 | 5.17 | 5.17 | 5.17 | 5.17 | 0.2K |
| 10:07 | 5.18 | 5.18 | 5.18 | 5.18 | 1.3K |
| 10:12 | 5.20 | 5.20 | 5.20 | 5.20 | 0.1K |
| 10:13 | 5.20 | 5.20 | 5.18 | 5.19 | 0.8K |
| 10:15 | 5.19 | 5.19 | 5.19 | 5.19 | 0.2K |
| 10:16 | 5.18 | 5.18 | 5.18 | 5.18 | 0.3K |
| 10:18 | 5.18 | 5.19 | 5.16 | 5.19 | 4.8K |
| 10:23 | 5.17 | 5.17 | 5.17 | 5.17 | 0.6K |
| 10:24 | 5.16 | 5.16 | 5.16 | 5.16 | 0.2K |
| 10:25 | 5.17 | 5.17 | 5.17 | 5.17 | 0.2K |
| 10:26 | 5.18 | 5.18 | 5.18 | 5.18 | 15.1K |
| 10:30 | 5.19 | 5.19 | 5.19 | 5.19 | 0.3K |
| 10:32 | 5.19 | 5.19 | 5.19 | 5.19 | 0.1K |
| 10:34 | 5.18 | 5.19 | 5.18 | 5.19 | 1.0K |
| 10:35 | 5.19 | 5.19 | 5.19 | 5.19 | 0.7K |
| 10:39 | 5.18 | 5.18 | 5.18 | 5.18 | 2.3K |
| 10:40 | 5.16 | 5.18 | 5.16 | 5.18 | 0.5K |
| 10:41 | 5.19 | 5.20 | 5.17 | 5.20 | 1.7K |
| 10:44 | 5.20 | 5.20 | 5.20 | 5.20 | 2.1K |
| 10:45 | 5.20 | 5.20 | 5.20 | 5.20 | 0.3K |
| 10:51 | 5.20 | 5.20 | 5.20 | 5.20 | 1.5K |
| 10:57 | 5.19 | 5.19 | 5.19 | 5.19 | 3.9K |
| 10:58 | 5.18 | 5.18 | 5.18 | 5.18 | 0.2K |
| 11:01 | 5.20 | 5.23 | 5.20 | 5.23 | 13.5K |
| 11:02 | 5.23 | 5.23 | 5.23 | 5.23 | 0.5K |
| 11:03 | 5.24 | 5.24 | 5.24 | 5.24 | 0.4K |
| 11:05 | 5.24 | 5.24 | 5.24 | 5.24 | 3.9K |
| 11:09 | 5.25 | 5.25 | 5.25 | 5.25 | 12.6K |
| 11:10 | 5.26 | 5.26 | 5.25 | 5.26 | 1.1K |
| 11:11 | 5.26 | 5.26 | 5.26 | 5.26 | 2.6K |
| 11:12 | 5.27 | 5.27 | 5.26 | 5.26 | 0.3K |
| 11:13 | 5.27 | 5.27 | 5.27 | 5.27 | 2.2K |
| 11:14 | 5.26 | 5.27 | 5.26 | 5.27 | 1.6K |
| 11:16 | 5.26 | 5.26 | 5.26 | 5.26 | 2.2K |
| 11:17 | 5.26 | 5.26 | 5.25 | 5.26 | 1.5K |
| 11:18 | 5.26 | 5.27 | 5.26 | 5.27 | 0.8K |
| 11:19 | 5.26 | 5.26 | 5.26 | 5.26 | 0.1K |
| 11:21 | 5.27 | 5.27 | 5.27 | 5.27 | 1.0K |
| 11:22 | 5.26 | 5.26 | 5.26 | 5.26 | 0.2K |
| 11:23 | 5.25 | 5.25 | 5.25 | 5.25 | 2.4K |
| 11:24 | 5.26 | 5.26 | 5.26 | 5.26 | 1.3K |
| 11:25 | 5.26 | 5.26 | 5.26 | 5.26 | 3.8K |
| 11:28 | 5.26 | 5.26 | 5.26 | 5.26 | 0.7K |
| 11:30 | 5.26 | 5.27 | 5.26 | 5.27 | 1.4K |
| 11:32 | 5.27 | 5.27 | 5.27 | 5.27 | 1.3K |
| 11:35 | 5.27 | 5.27 | 5.27 | 5.27 | 0.5K |
| 11:38 | 5.27 | 5.28 | 5.27 | 5.27 | 12.4K |
| 11:41 | 5.27 | 5.27 | 5.27 | 5.27 | 1.5K |
| 11:44 | 5.28 | 5.28 | 5.28 | 5.28 | 1.7K |
| 11:47 | 5.28 | 5.30 | 5.28 | 5.30 | 11.3K |
| 11:48 | 5.30 | 5.30 | 5.30 | 5.30 | 0.1K |
| 11:49 | 5.29 | 5.29 | 5.29 | 5.29 | 1.0K |
| 11:55 | 5.30 | 5.30 | 5.30 | 5.30 | 1.4K |
| 11:56 | 5.30 | 5.30 | 5.30 | 5.30 | 0.2K |
| 12:02 | 5.30 | 5.30 | 5.30 | 5.30 | 0.4K |
| 12:03 | 5.30 | 5.30 | 5.30 | 5.30 | 1.0K |
| 12:04 | 5.29 | 5.30 | 5.29 | 5.30 | 0.7K |
| 12:05 | 5.30 | 5.30 | 5.30 | 5.30 | 0.6K |
| 12:06 | 5.30 | 5.30 | 5.27 | 5.27 | 4.0K |
| 12:07 | 5.25 | 5.27 | 5.25 | 5.27 | 4.4K |
| 12:08 | 5.27 | 5.27 | 5.26 | 5.26 | 1.4K |
| 12:09 | 5.27 | 5.27 | 5.27 | 5.27 | 1.0K |
| 12:10 | 5.25 | 5.27 | 5.25 | 5.27 | 0.2K |
| 12:11 | 5.27 | 5.27 | 5.27 | 5.27 | 4.0K |
| 12:12 | 5.27 | 5.27 | 5.27 | 5.27 | 2.3K |
| 12:13 | 5.28 | 5.28 | 5.27 | 5.27 | 0.9K |
| 12:14 | 5.28 | 5.28 | 5.28 | 5.28 | 2.0K |
| 12:15 | 5.28 | 5.28 | 5.27 | 5.28 | 2.0K |
| 12:16 | 5.28 | 5.28 | 5.28 | 5.28 | 1.4K |
| 12:17 | 5.28 | 5.28 | 5.28 | 5.28 | 0.3K |
| 12:18 | 5.28 | 5.28 | 5.28 | 5.28 | 1.0K |
| 12:24 | 5.28 | 5.28 | 5.26 | 5.26 | 21.0K |
| 12:25 | 5.25 | 5.25 | 5.24 | 5.24 | 6.8K |
| 12:26 | 5.24 | 5.24 | 5.24 | 5.24 | 0.5K |
| 12:27 | 5.25 | 5.25 | 5.25 | 5.25 | 6.5K |
| 12:31 | 5.27 | 5.27 | 5.27 | 5.27 | 0.3K |
| 12:32 | 5.28 | 5.28 | 5.28 | 5.28 | 0.7K |
| 12:40 | 5.28 | 5.28 | 5.28 | 5.28 | 0.1K |
| 12:41 | 5.28 | 5.28 | 5.28 | 5.28 | 0.2K |
| 12:42 | 5.26 | 5.26 | 5.26 | 5.26 | 2.0K |
| 12:44 | 5.27 | 5.27 | 5.27 | 5.27 | 0.1K |
| 12:46 | 5.28 | 5.28 | 5.28 | 5.28 | 0.7K |
| 12:49 | 5.28 | 5.28 | 5.28 | 5.28 | 0.4K |
| 12:52 | 5.29 | 5.29 | 5.28 | 5.28 | 0.5K |
| 12:53 | 5.29 | 5.29 | 5.29 | 5.29 | 0.7K |
| 12:56 | 5.29 | 5.29 | 5.29 | 5.29 | 0.3K |
| 12:57 | 5.29 | 5.29 | 5.29 | 5.29 | 0.1K |
| 12:58 | 5.28 | 5.28 | 5.28 | 5.28 | 0.5K |
| 13:00 | 5.28 | 5.28 | 5.28 | 5.28 | 0.5K |
| 13:05 | 5.28 | 5.28 | 5.28 | 5.28 | 3.1K |
| 13:06 | 5.27 | 5.27 | 5.27 | 5.27 | 0.4K |
| 13:07 | 5.28 | 5.28 | 5.28 | 5.28 | 1.1K |
| 13:09 | 5.23 | 5.23 | 5.23 | 5.23 | 6.4K |
| 13:12 | 5.22 | 5.22 | 5.22 | 5.22 | 6.2K |
| 13:13 | 5.21 | 5.21 | 5.21 | 5.21 | 3.9K |
| 13:14 | 5.23 | 5.24 | 5.22 | 5.24 | 2.6K |
| 13:15 | 5.25 | 5.25 | 5.25 | 5.25 | 0.3K |
| 13:16 | 5.26 | 5.26 | 5.26 | 5.26 | 0.5K |
| 13:17 | 5.26 | 5.26 | 5.26 | 5.26 | 0.9K |
| 13:19 | 5.26 | 5.26 | 5.26 | 5.26 | 0.2K |
| 13:28 | 5.26 | 5.26 | 5.26 | 5.26 | 0.5K |
| 13:31 | 5.30 | 5.30 | 5.29 | 5.29 | 1.8K |
| 13:32 | 5.30 | 5.30 | 5.30 | 5.30 | 1.1K |
| 13:35 | 5.30 | 5.30 | 5.30 | 5.30 | 16.6K |
| 13:36 | 5.30 | 5.33 | 5.30 | 5.33 | 2.5K |
| 13:37 | 5.34 | 5.34 | 5.34 | 5.34 | 1.7K |
| 13:45 | 5.33 | 5.34 | 5.33 | 5.34 | 5.7K |
| 13:48 | 5.34 | 5.34 | 5.34 | 5.34 | 0.8K |
| 13:49 | 5.34 | 5.34 | 5.34 | 5.34 | 0.1K |
| 13:50 | 5.35 | 5.35 | 5.33 | 5.33 | 0.9K |
| 13:56 | 5.35 | 5.35 | 5.35 | 5.35 | 0.7K |
| 13:59 | 5.34 | 5.35 | 5.34 | 5.35 | 0.7K |
| 14:00 | 5.34 | 5.35 | 5.34 | 5.35 | 7.8K |
| 14:01 | 5.35 | 5.35 | 5.35 | 5.35 | 0.1K |
| 14:02 | 5.33 | 5.35 | 5.33 | 5.35 | 2.1K |
| 14:05 | 5.35 | 5.35 | 5.35 | 5.35 | 0.3K |
| 14:09 | 5.34 | 5.34 | 5.34 | 5.34 | 0.7K |
| 14:10 | 5.35 | 5.35 | 5.35 | 5.35 | 0.2K |
| 14:11 | 5.35 | 5.35 | 5.35 | 5.35 | 0.2K |
| 14:12 | 5.35 | 5.35 | 5.34 | 5.34 | 0.9K |
| 14:15 | 5.34 | 5.34 | 5.34 | 5.34 | 0.2K |
| 14:20 | 5.34 | 5.34 | 5.34 | 5.34 | 0.5K |
| 14:21 | 5.35 | 5.35 | 5.35 | 5.35 | 2.0K |
| 14:24 | 5.34 | 5.35 | 5.34 | 5.35 | 4.4K |
| 14:25 | 5.34 | 5.34 | 5.34 | 5.34 | 0.1K |
| 14:26 | 5.35 | 5.35 | 5.35 | 5.35 | 0.1K |
| 14:27 | 5.35 | 5.35 | 5.35 | 5.35 | 0.7K |
| 14:29 | 5.37 | 5.39 | 5.37 | 5.39 | 7.6K |
| 14:30 | 5.40 | 5.40 | 5.40 | 5.40 | 2.0K |
| 14:31 | 5.40 | 5.43 | 5.40 | 5.42 | 15.1K |
| 14:32 | 5.43 | 5.43 | 5.43 | 5.43 | 0.3K |
| 14:33 | 5.40 | 5.42 | 5.40 | 5.42 | 8.8K |
| 14:34 | 5.42 | 5.42 | 5.42 | 5.42 | 3.3K |
| 14:35 | 5.41 | 5.41 | 5.41 | 5.41 | 2.1K |
| 14:36 | 5.42 | 5.42 | 5.42 | 5.42 | 0.1K |
| 14:38 | 5.42 | 5.42 | 5.42 | 5.42 | 1.1K |
| 14:41 | 5.43 | 5.43 | 5.43 | 5.43 | 2.6K |
| 14:42 | 5.43 | 5.43 | 5.43 | 5.43 | 0.3K |
| 14:47 | 5.43 | 5.43 | 5.43 | 5.43 | 0.5K |
| 14:48 | 5.43 | 5.43 | 5.43 | 5.43 | 0.3K |
| 14:49 | 5.42 | 5.43 | 5.42 | 5.43 | 0.5K |
| 14:50 | 5.41 | 5.41 | 5.41 | 5.41 | 0.5K |
| 14:51 | 5.41 | 5.41 | 5.41 | 5.41 | 0.7K |
| 14:55 | 5.42 | 5.42 | 5.26 | 5.26 | 32.2K |
| 14:57 | 5.30 | 5.33 | 5.30 | 5.32 | 4.6K |
| 15:00 | 5.34 | 5.34 | 5.33 | 5.33 | 5.3K |
| 15:03 | 5.34 | 5.34 | 5.32 | 5.32 | 11.0K |
| 15:04 | 5.32 | 5.34 | 5.32 | 5.34 | 10.7K |
| 15:05 | 5.34 | 5.35 | 5.34 | 5.35 | 1.0K |
| 15:09 | 5.35 | 5.35 | 5.35 | 5.35 | 0.3K |
| 15:10 | 5.35 | 5.36 | 5.35 | 5.35 | 2.6K |
| 15:11 | 5.36 | 5.36 | 5.36 | 5.36 | 0.6K |
| 15:13 | 5.35 | 5.35 | 5.35 | 5.35 | 0.5K |
| 15:14 | 5.35 | 5.35 | 5.35 | 5.35 | 0.6K |
| 15:15 | 5.35 | 5.35 | 5.35 | 5.35 | 0.6K |
| 15:16 | 5.35 | 5.35 | 5.35 | 5.35 | 0.8K |
| 15:17 | 5.35 | 5.35 | 5.35 | 5.35 | 0.3K |
| 15:18 | 5.35 | 5.35 | 5.35 | 5.35 | 0.7K |
| 15:19 | 5.36 | 5.36 | 5.34 | 5.35 | 11.6K |
| 15:20 | 5.35 | 5.37 | 5.35 | 5.37 | 0.9K |
| 15:26 | 5.37 | 5.37 | 5.37 | 5.37 | 0.7K |
| 15:28 | 5.37 | 5.37 | 5.37 | 5.37 | 0.2K |
| 15:29 | 5.38 | 5.39 | 5.38 | 5.39 | 1.0K |
| 15:33 | 5.38 | 5.41 | 5.38 | 5.41 | 4.2K |
| 15:34 | 5.41 | 5.41 | 5.41 | 5.41 | 0.1K |
| 15:35 | 5.41 | 5.41 | 5.41 | 5.41 | 2.4K |
| 15:36 | 5.41 | 5.41 | 5.39 | 5.39 | 3.4K |
| 15:37 | 5.37 | 5.37 | 5.33 | 5.33 | 4.0K |
| 15:38 | 5.33 | 5.34 | 5.31 | 5.31 | 9.2K |
| 15:39 | 5.31 | 5.32 | 5.30 | 5.30 | 3.0K |
| 15:41 | 5.31 | 5.31 | 5.31 | 5.31 | 0.8K |
| 15:42 | 5.31 | 5.31 | 5.31 | 5.31 | 0.7K |
| 15:43 | 5.34 | 5.34 | 5.34 | 5.34 | 0.7K |
| 15:44 | 5.33 | 5.33 | 5.33 | 5.33 | 1.0K |
| 15:45 | 5.32 | 5.32 | 5.32 | 5.32 | 0.4K |
| 15:46 | 5.33 | 5.33 | 5.33 | 5.33 | 1.0K |
| 15:47 | 5.33 | 5.33 | 5.33 | 5.33 | 0.8K |
| 15:49 | 5.33 | 5.34 | 5.33 | 5.34 | 2.7K |
| 15:50 | 5.34 | 5.36 | 5.34 | 5.34 | 3.6K |
| 15:51 | 5.34 | 5.34 | 5.34 | 5.34 | 4.1K |
| 15:52 | 5.34 | 5.34 | 5.34 | 5.34 | 0.4K |
| 15:53 | 5.37 | 5.37 | 5.36 | 5.36 | 2.3K |
| 15:54 | 5.36 | 5.36 | 5.33 | 5.33 | 6.5K |
| 15:55 | 5.36 | 5.36 | 5.36 | 5.36 | 2.7K |
| 15:56 | 5.35 | 5.35 | 5.34 | 5.35 | 3.1K |
| 15:57 | 5.35 | 5.37 | 5.35 | 5.37 | 4.1K |
| 15:58 | 5.36 | 5.36 | 5.35 | 5.35 | 6.6K |
| 15:59 | 5.35 | 5.36 | 5.34 | 5.35 | 32.3K |