4.17
Last Update: 2025-10-02
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5.50 | 5.50 | 5.47 | 5.47 | 10.6K |
| 09:31 | 5.41 | 5.41 | 5.41 | 5.41 | 6.8K |
| 09:32 | 5.38 | 5.38 | 5.33 | 5.33 | 14.0K |
| 09:33 | 5.32 | 5.33 | 5.30 | 5.33 | 2.0K |
| 09:34 | 5.36 | 5.37 | 5.36 | 5.37 | 1.5K |
| 09:35 | 5.39 | 5.39 | 5.39 | 5.39 | 0.1K |
| 09:36 | 5.40 | 5.40 | 5.40 | 5.40 | 1.0K |
| 09:37 | 5.40 | 5.40 | 5.40 | 5.40 | 0.4K |
| 09:38 | 5.37 | 5.37 | 5.37 | 5.37 | 1.0K |
| 09:39 | 5.41 | 5.45 | 5.41 | 5.45 | 0.5K |
| 09:40 | 5.45 | 5.45 | 5.45 | 5.45 | 0.3K |
| 09:42 | 5.45 | 5.45 | 5.39 | 5.40 | 3.9K |
| 09:43 | 5.40 | 5.40 | 5.38 | 5.38 | 1.9K |
| 09:46 | 5.34 | 5.34 | 5.33 | 5.33 | 1.6K |
| 09:47 | 5.31 | 5.32 | 5.31 | 5.32 | 0.9K |
| 09:48 | 5.27 | 5.27 | 5.26 | 5.27 | 20.5K |
| 09:49 | 5.24 | 5.24 | 5.21 | 5.22 | 2.7K |
| 09:50 | 5.24 | 5.24 | 5.22 | 5.22 | 1.8K |
| 09:51 | 5.24 | 5.24 | 5.20 | 5.20 | 8.2K |
| 09:52 | 5.20 | 5.20 | 5.19 | 5.20 | 4.6K |
| 09:53 | 5.18 | 5.18 | 5.12 | 5.13 | 18.2K |
| 09:54 | 5.12 | 5.17 | 5.12 | 5.17 | 79.6K |
| 09:55 | 5.13 | 5.17 | 5.13 | 5.15 | 18.6K |
| 09:56 | 5.15 | 5.15 | 5.15 | 5.15 | 1.1K |
| 09:57 | 5.14 | 5.14 | 5.12 | 5.12 | 0.4K |
| 09:58 | 5.09 | 5.12 | 5.09 | 5.12 | 11.5K |
| 09:59 | 5.12 | 5.14 | 5.09 | 5.14 | 6.1K |
| 10:00 | 5.15 | 5.17 | 5.15 | 5.17 | 6.6K |
| 10:01 | 5.13 | 5.14 | 5.13 | 5.13 | 1.0K |
| 10:02 | 5.13 | 5.13 | 5.13 | 5.13 | 2.2K |
| 10:03 | 5.17 | 5.18 | 5.17 | 5.18 | 0.5K |
| 10:04 | 5.15 | 5.18 | 5.15 | 5.15 | 3.3K |
| 10:06 | 5.19 | 5.19 | 5.19 | 5.19 | 4.3K |
| 10:08 | 5.17 | 5.17 | 5.17 | 5.17 | 1.6K |
| 10:10 | 5.20 | 5.20 | 5.20 | 5.20 | 0.8K |
| 10:11 | 5.21 | 5.21 | 5.20 | 5.20 | 1.4K |
| 10:14 | 5.18 | 5.18 | 5.18 | 5.18 | 6.3K |
| 10:15 | 5.22 | 5.22 | 5.22 | 5.22 | 8.0K |
| 10:17 | 5.28 | 5.28 | 5.28 | 5.28 | 6.5K |
| 10:19 | 5.26 | 5.26 | 5.21 | 5.21 | 11.0K |
| 10:20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.9K |
| 10:21 | 5.19 | 5.19 | 5.19 | 5.19 | 0.5K |
| 10:22 | 5.17 | 5.17 | 5.17 | 5.17 | 0.4K |
| 10:24 | 5.18 | 5.18 | 5.18 | 5.18 | 1.3K |
| 10:25 | 5.21 | 5.21 | 5.21 | 5.21 | 0.4K |
| 10:28 | 5.13 | 5.13 | 5.13 | 5.13 | 0.3K |
| 10:29 | 5.13 | 5.13 | 5.13 | 5.13 | 4.1K |
| 10:30 | 5.12 | 5.12 | 5.12 | 5.12 | 3.1K |
| 10:31 | 5.12 | 5.13 | 5.12 | 5.13 | 3.7K |
| 10:32 | 5.14 | 5.14 | 5.14 | 5.14 | 1.8K |
| 10:35 | 5.14 | 5.14 | 5.14 | 5.14 | 0.3K |
| 10:37 | 5.16 | 5.16 | 5.16 | 5.16 | 0.1K |
| 10:38 | 5.19 | 5.19 | 5.19 | 5.19 | 0.5K |
| 10:39 | 5.20 | 5.20 | 5.20 | 5.20 | 0.5K |
| 10:44 | 5.20 | 5.21 | 5.20 | 5.20 | 2.9K |
| 10:45 | 5.20 | 5.21 | 5.20 | 5.21 | 21.2K |
| 10:47 | 5.19 | 5.26 | 5.19 | 5.26 | 6.6K |
| 10:48 | 5.29 | 5.29 | 5.29 | 5.29 | 0.3K |
| 10:50 | 5.30 | 5.30 | 5.30 | 5.30 | 0.1K |
| 10:52 | 5.25 | 5.25 | 5.25 | 5.25 | 0.5K |
| 10:57 | 5.28 | 5.28 | 5.28 | 5.28 | 0.1K |
| 10:58 | 5.26 | 5.26 | 5.26 | 5.26 | 0.4K |
| 11:00 | 5.29 | 5.29 | 5.29 | 5.29 | 0.3K |
| 11:03 | 5.29 | 5.29 | 5.29 | 5.29 | 0.2K |
| 11:04 | 5.29 | 5.29 | 5.29 | 5.29 | 0.9K |
| 11:06 | 5.30 | 5.30 | 5.30 | 5.30 | 0.3K |
| 11:07 | 5.31 | 5.31 | 5.31 | 5.31 | 0.3K |
| 11:09 | 5.30 | 5.30 | 5.30 | 5.30 | 0.9K |
| 11:13 | 5.26 | 5.26 | 5.26 | 5.26 | 2.0K |
| 11:20 | 5.27 | 5.27 | 5.27 | 5.27 | 0.1K |
| 11:21 | 5.27 | 5.27 | 5.27 | 5.27 | 0.2K |
| 11:22 | 5.27 | 5.27 | 5.27 | 5.27 | 0.7K |
| 11:23 | 5.28 | 5.28 | 5.28 | 5.28 | 0.4K |
| 11:25 | 5.29 | 5.29 | 5.29 | 5.29 | 0.3K |
| 11:26 | 5.28 | 5.28 | 5.28 | 5.28 | 0.6K |
| 11:32 | 5.28 | 5.28 | 5.28 | 5.28 | 1.3K |
| 11:34 | 5.28 | 5.28 | 5.28 | 5.28 | 0.4K |
| 11:35 | 5.29 | 5.31 | 5.29 | 5.31 | 5.0K |
| 11:36 | 5.30 | 5.30 | 5.30 | 5.30 | 1.1K |
| 11:40 | 5.29 | 5.29 | 5.29 | 5.29 | 6.4K |
| 11:47 | 5.31 | 5.31 | 5.31 | 5.31 | 0.8K |
| 11:51 | 5.30 | 5.30 | 5.30 | 5.30 | 1.0K |
| 11:53 | 5.29 | 5.29 | 5.29 | 5.29 | 0.1K |
| 11:54 | 5.29 | 5.29 | 5.29 | 5.29 | 0.1K |
| 11:55 | 5.29 | 5.30 | 5.29 | 5.30 | 0.6K |
| 11:56 | 5.30 | 5.30 | 5.30 | 5.30 | 0.7K |
| 12:01 | 5.28 | 5.28 | 5.28 | 5.28 | 0.7K |
| 12:08 | 5.28 | 5.28 | 5.28 | 5.28 | 1.2K |
| 12:17 | 5.28 | 5.28 | 5.28 | 5.28 | 0.6K |
| 12:20 | 5.30 | 5.30 | 5.30 | 5.30 | 1.2K |
| 12:22 | 5.30 | 5.30 | 5.29 | 5.29 | 4.2K |
| 12:23 | 5.29 | 5.29 | 5.29 | 5.29 | 0.4K |
| 12:24 | 5.29 | 5.29 | 5.29 | 5.29 | 0.3K |
| 12:31 | 5.28 | 5.28 | 5.28 | 5.28 | 0.5K |
| 12:32 | 5.26 | 5.26 | 5.26 | 5.26 | 0.7K |
| 12:34 | 5.26 | 5.26 | 5.26 | 5.26 | 0.3K |
| 12:38 | 5.28 | 5.28 | 5.28 | 5.28 | 0.2K |
| 12:39 | 5.27 | 5.27 | 5.27 | 5.27 | 0.6K |
| 12:40 | 5.27 | 5.27 | 5.27 | 5.27 | 0.2K |
| 12:43 | 5.25 | 5.25 | 5.25 | 5.25 | 1.8K |
| 12:48 | 5.25 | 5.25 | 5.25 | 5.25 | 0.2K |
| 12:52 | 5.25 | 5.25 | 5.24 | 5.24 | 0.9K |
| 12:53 | 5.24 | 5.24 | 5.24 | 5.24 | 0.4K |
| 12:54 | 5.26 | 5.26 | 5.26 | 5.26 | 1.0K |
| 12:55 | 5.25 | 5.25 | 5.25 | 5.25 | 1.0K |
| 12:57 | 5.25 | 5.26 | 5.25 | 5.26 | 20.9K |
| 12:58 | 5.23 | 5.25 | 5.23 | 5.25 | 6.9K |
| 12:59 | 5.26 | 5.26 | 5.26 | 5.26 | 0.9K |
| 13:00 | 5.26 | 5.26 | 5.26 | 5.26 | 0.6K |
| 13:03 | 5.28 | 5.28 | 5.28 | 5.28 | 0.1K |
| 13:05 | 5.27 | 5.27 | 5.27 | 5.27 | 2.0K |
| 13:06 | 5.25 | 5.25 | 5.25 | 5.25 | 0.7K |
| 13:11 | 5.21 | 5.21 | 5.21 | 5.21 | 1.1K |
| 13:12 | 5.21 | 5.21 | 5.21 | 5.21 | 0.1K |
| 13:13 | 5.21 | 5.21 | 5.21 | 5.21 | 0.7K |
| 13:17 | 5.24 | 5.24 | 5.24 | 5.24 | 0.2K |
| 13:21 | 5.23 | 5.23 | 5.23 | 5.23 | 0.8K |
| 13:23 | 5.22 | 5.24 | 5.22 | 5.24 | 1.0K |
| 13:26 | 5.22 | 5.22 | 5.22 | 5.22 | 0.5K |
| 13:27 | 5.23 | 5.23 | 5.23 | 5.23 | 6.5K |
| 13:29 | 5.24 | 5.24 | 5.24 | 5.24 | 0.4K |
| 13:34 | 5.24 | 5.24 | 5.24 | 5.24 | 0.7K |
| 13:38 | 5.25 | 5.25 | 5.25 | 5.25 | 1.2K |
| 13:41 | 5.28 | 5.28 | 5.28 | 5.28 | 0.3K |
| 13:42 | 5.28 | 5.28 | 5.28 | 5.28 | 2.1K |
| 13:44 | 5.27 | 5.27 | 5.24 | 5.24 | 6.1K |
| 13:45 | 5.26 | 5.26 | 5.26 | 5.26 | 0.7K |
| 13:47 | 5.26 | 5.26 | 5.26 | 5.26 | 0.5K |
| 13:52 | 5.25 | 5.25 | 5.25 | 5.25 | 2.2K |
| 13:56 | 5.25 | 5.25 | 5.25 | 5.25 | 0.7K |
| 13:57 | 5.27 | 5.28 | 5.27 | 5.28 | 7.8K |
| 13:58 | 5.28 | 5.28 | 5.27 | 5.27 | 2.7K |
| 14:00 | 5.25 | 5.25 | 5.25 | 5.25 | 0.5K |
| 14:01 | 5.27 | 5.27 | 5.26 | 5.26 | 3.8K |
| 14:02 | 5.28 | 5.28 | 5.26 | 5.26 | 1.2K |
| 14:03 | 5.28 | 5.28 | 5.28 | 5.28 | 2.0K |
| 14:04 | 5.25 | 5.25 | 5.25 | 5.25 | 0.9K |
| 14:06 | 5.23 | 5.23 | 5.23 | 5.23 | 0.3K |
| 14:11 | 5.21 | 5.21 | 5.21 | 5.21 | 0.4K |
| 14:12 | 5.24 | 5.24 | 5.24 | 5.24 | 2.1K |
| 14:13 | 5.23 | 5.23 | 5.23 | 5.23 | 0.5K |
| 14:14 | 5.23 | 5.23 | 5.23 | 5.23 | 0.2K |
| 14:15 | 5.23 | 5.23 | 5.23 | 5.23 | 2.5K |
| 14:16 | 5.22 | 5.22 | 5.22 | 5.22 | 0.5K |
| 14:17 | 5.22 | 5.22 | 5.22 | 5.22 | 5.2K |
| 14:18 | 5.21 | 5.23 | 5.21 | 5.22 | 4.3K |
| 14:21 | 5.28 | 5.28 | 5.28 | 5.28 | 3.5K |
| 14:22 | 5.27 | 5.27 | 5.27 | 5.27 | 0.7K |
| 14:23 | 5.28 | 5.28 | 5.28 | 5.28 | 0.9K |
| 14:25 | 5.28 | 5.28 | 5.28 | 5.28 | 1.3K |
| 14:27 | 5.27 | 5.27 | 5.27 | 5.27 | 5.1K |
| 14:29 | 5.26 | 5.26 | 5.25 | 5.25 | 2.2K |
| 14:30 | 5.25 | 5.25 | 5.25 | 5.25 | 0.1K |
| 14:32 | 5.24 | 5.24 | 5.24 | 5.24 | 0.8K |
| 14:35 | 5.24 | 5.24 | 5.24 | 5.24 | 1.2K |
| 14:36 | 5.24 | 5.24 | 5.24 | 5.24 | 0.2K |
| 14:38 | 5.26 | 5.26 | 5.26 | 5.26 | 1.9K |
| 14:39 | 5.25 | 5.25 | 5.25 | 5.25 | 1.2K |
| 14:41 | 5.26 | 5.26 | 5.25 | 5.25 | 0.3K |
| 14:43 | 5.26 | 5.26 | 5.26 | 5.26 | 1.2K |
| 14:52 | 5.26 | 5.26 | 5.26 | 5.26 | 0.7K |
| 14:53 | 5.25 | 5.25 | 5.25 | 5.25 | 0.8K |
| 14:55 | 5.24 | 5.24 | 5.24 | 5.24 | 0.2K |
| 14:58 | 5.24 | 5.24 | 5.24 | 5.24 | 0.2K |
| 15:00 | 5.24 | 5.24 | 5.24 | 5.24 | 0.4K |
| 15:02 | 5.25 | 5.25 | 5.25 | 5.25 | 1.1K |
| 15:10 | 5.24 | 5.25 | 5.24 | 5.24 | 1.3K |
| 15:11 | 5.24 | 5.24 | 5.23 | 5.23 | 0.9K |
| 15:13 | 5.24 | 5.24 | 5.23 | 5.23 | 3.5K |
| 15:14 | 5.23 | 5.23 | 5.23 | 5.23 | 0.9K |
| 15:15 | 5.25 | 5.25 | 5.25 | 5.25 | 5.7K |
| 15:16 | 5.22 | 5.22 | 5.22 | 5.22 | 0.5K |
| 15:18 | 5.22 | 5.22 | 5.22 | 5.22 | 1.4K |
| 15:23 | 5.25 | 5.25 | 5.25 | 5.25 | 6.2K |
| 15:26 | 5.24 | 5.24 | 5.24 | 5.24 | 1.8K |
| 15:27 | 5.24 | 5.24 | 5.24 | 5.24 | 0.3K |
| 15:28 | 5.24 | 5.24 | 5.24 | 5.24 | 0.1K |
| 15:29 | 5.24 | 5.24 | 5.23 | 5.23 | 6.4K |
| 15:30 | 5.24 | 5.27 | 5.24 | 5.27 | 10.0K |
| 15:31 | 5.29 | 5.29 | 5.29 | 5.29 | 2.1K |
| 15:32 | 5.28 | 5.29 | 5.28 | 5.29 | 0.8K |
| 15:33 | 5.30 | 5.30 | 5.30 | 5.30 | 2.9K |
| 15:34 | 5.30 | 5.32 | 5.30 | 5.32 | 4.4K |
| 15:35 | 5.30 | 5.30 | 5.30 | 5.30 | 2.4K |
| 15:36 | 5.30 | 5.30 | 5.30 | 5.30 | 0.4K |
| 15:37 | 5.30 | 5.30 | 5.30 | 5.30 | 0.8K |
| 15:38 | 5.29 | 5.31 | 5.29 | 5.31 | 1.5K |
| 15:39 | 5.29 | 5.29 | 5.29 | 5.29 | 0.4K |
| 15:40 | 5.33 | 5.34 | 5.33 | 5.34 | 1.9K |
| 15:42 | 5.35 | 5.37 | 5.35 | 5.37 | 5.2K |
| 15:43 | 5.37 | 5.37 | 5.37 | 5.37 | 1.1K |
| 15:44 | 5.36 | 5.37 | 5.35 | 5.35 | 1.1K |
| 15:45 | 5.35 | 5.35 | 5.35 | 5.35 | 0.6K |
| 15:46 | 5.36 | 5.37 | 5.35 | 5.35 | 1.1K |
| 15:47 | 5.35 | 5.36 | 5.35 | 5.35 | 2.0K |
| 15:48 | 5.36 | 5.36 | 5.36 | 5.36 | 0.8K |
| 15:49 | 5.37 | 5.38 | 5.37 | 5.38 | 1.8K |
| 15:50 | 5.37 | 5.37 | 5.37 | 5.37 | 2.3K |
| 15:51 | 5.37 | 5.37 | 5.37 | 5.37 | 0.4K |
| 15:52 | 5.36 | 5.38 | 5.36 | 5.37 | 2.4K |
| 15:53 | 5.37 | 5.37 | 5.37 | 5.37 | 0.6K |
| 15:54 | 5.37 | 5.40 | 5.37 | 5.37 | 8.9K |
| 15:55 | 5.37 | 5.37 | 5.37 | 5.37 | 1.7K |
| 15:56 | 5.37 | 5.37 | 5.37 | 5.37 | 1.6K |
| 15:57 | 5.37 | 5.39 | 5.37 | 5.38 | 4.8K |
| 15:58 | 5.38 | 5.39 | 5.38 | 5.39 | 2.5K |
| 15:59 | 5.40 | 5.40 | 5.37 | 5.39 | 38.3K |