4.02
Last Update: 2025-10-01
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5.37 | 5.37 | 5.37 | 5.37 | 2.7K |
| 09:33 | 5.33 | 5.33 | 5.33 | 5.33 | 0.1K |
| 09:34 | 5.30 | 5.30 | 5.30 | 5.30 | 0.1K |
| 09:35 | 5.31 | 5.31 | 5.30 | 5.30 | 6.0K |
| 09:36 | 5.31 | 5.31 | 5.31 | 5.31 | 0.6K |
| 09:38 | 5.29 | 5.29 | 5.29 | 5.29 | 1.7K |
| 09:39 | 5.28 | 5.30 | 5.28 | 5.30 | 1.5K |
| 09:40 | 5.30 | 5.30 | 5.30 | 5.30 | 0.2K |
| 09:41 | 5.30 | 5.30 | 5.30 | 5.30 | 0.5K |
| 09:43 | 5.33 | 5.36 | 5.33 | 5.36 | 0.2K |
| 09:45 | 5.36 | 5.36 | 5.34 | 5.34 | 0.8K |
| 09:52 | 5.31 | 5.31 | 5.31 | 5.31 | 0.6K |
| 09:58 | 5.34 | 5.34 | 5.34 | 5.34 | 0.6K |
| 10:00 | 5.36 | 5.36 | 5.36 | 5.36 | 0.2K |
| 10:01 | 5.36 | 5.36 | 5.36 | 5.36 | 1.1K |
| 10:02 | 5.36 | 5.36 | 5.36 | 5.36 | 0.4K |
| 10:03 | 5.36 | 5.36 | 5.36 | 5.36 | 0.3K |
| 10:04 | 5.36 | 5.36 | 5.36 | 5.36 | 0.1K |
| 10:05 | 5.37 | 5.37 | 5.36 | 5.36 | 2.6K |
| 10:06 | 5.35 | 5.37 | 5.35 | 5.37 | 1.4K |
| 10:12 | 5.37 | 5.37 | 5.37 | 5.37 | 0.4K |
| 10:13 | 5.37 | 5.37 | 5.37 | 5.37 | 0.4K |
| 10:15 | 5.37 | 5.37 | 5.37 | 5.37 | 0.2K |
| 10:17 | 5.37 | 5.37 | 5.37 | 5.37 | 0.1K |
| 10:18 | 5.35 | 5.35 | 5.35 | 5.35 | 0.9K |
| 10:22 | 5.31 | 5.31 | 5.31 | 5.31 | 0.6K |
| 10:24 | 5.32 | 5.32 | 5.32 | 5.32 | 0.2K |
| 10:25 | 5.31 | 5.31 | 5.31 | 5.31 | 0.3K |
| 10:28 | 5.31 | 5.31 | 5.31 | 5.31 | 0.1K |
| 10:29 | 5.33 | 5.33 | 5.33 | 5.33 | 0.2K |
| 10:30 | 5.31 | 5.31 | 5.31 | 5.31 | 0.2K |
| 10:34 | 5.30 | 5.30 | 5.30 | 5.30 | 0.1K |
| 10:37 | 5.29 | 5.29 | 5.29 | 5.29 | 0.3K |
| 10:38 | 5.28 | 5.29 | 5.28 | 5.29 | 1.8K |
| 10:41 | 5.25 | 5.25 | 5.25 | 5.25 | 0.6K |
| 10:44 | 5.29 | 5.29 | 5.28 | 5.28 | 0.5K |
| 10:49 | 5.31 | 5.31 | 5.29 | 5.29 | 1.0K |
| 10:59 | 5.30 | 5.30 | 5.30 | 5.30 | 0.2K |
| 11:00 | 5.30 | 5.30 | 5.30 | 5.30 | 1.8K |
| 11:10 | 5.30 | 5.30 | 5.30 | 5.30 | 1.2K |
| 11:14 | 5.30 | 5.30 | 5.30 | 5.30 | 1.4K |
| 11:15 | 5.28 | 5.28 | 5.28 | 5.28 | 0.3K |
| 11:16 | 5.25 | 5.25 | 5.25 | 5.25 | 6.2K |
| 11:22 | 5.26 | 5.26 | 5.26 | 5.26 | 0.4K |
| 11:23 | 5.26 | 5.26 | 5.26 | 5.26 | 1.0K |
| 11:24 | 5.24 | 5.25 | 5.24 | 5.25 | 3.5K |
| 11:25 | 5.25 | 5.25 | 5.24 | 5.24 | 2.5K |
| 11:28 | 5.20 | 5.21 | 5.19 | 5.20 | 4.9K |
| 11:29 | 5.19 | 5.20 | 5.19 | 5.20 | 1.9K |
| 11:30 | 5.19 | 5.19 | 5.19 | 5.19 | 0.7K |
| 11:31 | 5.19 | 5.19 | 5.19 | 5.19 | 5.1K |
| 11:34 | 5.19 | 5.19 | 5.19 | 5.19 | 0.8K |
| 11:35 | 5.19 | 5.19 | 5.19 | 5.19 | 0.3K |
| 11:36 | 5.22 | 5.22 | 5.22 | 5.22 | 0.8K |
| 11:37 | 5.22 | 5.22 | 5.22 | 5.22 | 5.1K |
| 11:38 | 5.21 | 5.21 | 5.21 | 5.21 | 0.2K |
| 11:42 | 5.23 | 5.23 | 5.23 | 5.23 | 5.1K |
| 11:44 | 5.24 | 5.24 | 5.24 | 5.24 | 0.6K |
| 11:46 | 5.24 | 5.24 | 5.24 | 5.24 | 0.8K |
| 11:47 | 5.24 | 5.24 | 5.24 | 5.24 | 0.1K |
| 11:48 | 5.24 | 5.24 | 5.23 | 5.23 | 0.8K |
| 11:51 | 5.24 | 5.24 | 5.24 | 5.24 | 2.5K |
| 11:52 | 5.24 | 5.24 | 5.24 | 5.24 | 0.3K |
| 11:54 | 5.24 | 5.24 | 5.24 | 5.24 | 0.6K |
| 11:59 | 5.21 | 5.21 | 5.21 | 5.21 | 0.8K |
| 12:02 | 5.21 | 5.21 | 5.21 | 5.21 | 1.3K |
| 12:05 | 5.23 | 5.23 | 5.23 | 5.23 | 0.2K |
| 12:08 | 5.21 | 5.21 | 5.21 | 5.21 | 0.2K |
| 12:12 | 5.19 | 5.19 | 5.19 | 5.19 | 2.6K |
| 12:18 | 5.17 | 5.17 | 5.17 | 5.17 | 0.6K |
| 12:19 | 5.18 | 5.18 | 5.16 | 5.17 | 2.6K |
| 12:21 | 5.19 | 5.19 | 5.19 | 5.19 | 1.4K |
| 12:24 | 5.16 | 5.16 | 5.16 | 5.16 | 0.7K |
| 12:30 | 5.16 | 5.16 | 5.16 | 5.16 | 1.5K |
| 12:31 | 5.16 | 5.16 | 5.16 | 5.16 | 2.7K |
| 12:32 | 5.16 | 5.16 | 5.16 | 5.16 | 1.2K |
| 12:33 | 5.16 | 5.16 | 5.13 | 5.13 | 1.0K |
| 12:34 | 5.14 | 5.14 | 5.14 | 5.14 | 0.5K |
| 12:36 | 5.15 | 5.15 | 5.15 | 5.15 | 2.0K |
| 12:37 | 5.15 | 5.15 | 5.15 | 5.15 | 2.7K |
| 12:38 | 5.13 | 5.13 | 5.13 | 5.13 | 0.4K |
| 12:39 | 5.13 | 5.13 | 5.13 | 5.13 | 2.6K |
| 12:40 | 5.14 | 5.14 | 5.14 | 5.14 | 0.3K |
| 12:46 | 5.15 | 5.15 | 5.15 | 5.15 | 0.4K |
| 12:50 | 5.15 | 5.15 | 5.15 | 5.15 | 0.6K |
| 12:51 | 5.15 | 5.17 | 5.15 | 5.17 | 2.6K |
| 12:55 | 5.17 | 5.17 | 5.17 | 5.17 | 0.6K |
| 13:00 | 5.15 | 5.15 | 5.14 | 5.14 | 1.3K |
| 13:01 | 5.16 | 5.16 | 5.16 | 5.16 | 0.1K |
| 13:02 | 5.16 | 5.17 | 5.16 | 5.17 | 1.1K |
| 13:08 | 5.16 | 5.16 | 5.16 | 5.16 | 0.4K |
| 13:10 | 5.15 | 5.15 | 5.15 | 5.15 | 2.1K |
| 13:13 | 5.11 | 5.11 | 5.11 | 5.11 | 0.9K |
| 13:14 | 5.11 | 5.11 | 5.11 | 5.11 | 0.1K |
| 13:15 | 5.11 | 5.13 | 5.11 | 5.13 | 12.8K |
| 13:17 | 5.12 | 5.12 | 5.12 | 5.12 | 1.0K |
| 13:18 | 5.12 | 5.12 | 5.12 | 5.12 | 0.6K |
| 13:19 | 5.13 | 5.13 | 5.13 | 5.13 | 1.1K |
| 13:27 | 5.12 | 5.12 | 5.12 | 5.12 | 2.7K |
| 13:31 | 5.11 | 5.11 | 5.11 | 5.11 | 0.7K |
| 13:33 | 5.12 | 5.12 | 5.12 | 5.12 | 1.1K |
| 13:35 | 5.13 | 5.13 | 5.13 | 5.13 | 0.6K |
| 13:36 | 5.13 | 5.13 | 5.13 | 5.13 | 1.3K |
| 13:45 | 5.13 | 5.13 | 5.13 | 5.13 | 0.2K |
| 13:46 | 5.14 | 5.14 | 5.14 | 5.14 | 0.9K |
| 13:47 | 5.14 | 5.14 | 5.14 | 5.14 | 0.2K |
| 13:48 | 5.14 | 5.14 | 5.14 | 5.14 | 0.2K |
| 13:51 | 5.13 | 5.13 | 5.13 | 5.13 | 0.8K |
| 13:54 | 5.12 | 5.12 | 5.12 | 5.12 | 0.7K |
| 13:57 | 5.13 | 5.13 | 5.13 | 5.13 | 0.6K |
| 14:00 | 5.15 | 5.16 | 5.15 | 5.16 | 0.7K |
| 14:01 | 5.16 | 5.16 | 5.16 | 5.16 | 1.0K |
| 14:03 | 5.16 | 5.16 | 5.16 | 5.16 | 0.4K |
| 14:07 | 5.17 | 5.17 | 5.17 | 5.17 | 1.5K |
| 14:16 | 5.17 | 5.17 | 5.17 | 5.17 | 1.1K |
| 14:26 | 5.19 | 5.19 | 5.19 | 5.19 | 0.6K |
| 14:29 | 5.20 | 5.20 | 5.20 | 5.20 | 0.2K |
| 14:30 | 5.17 | 5.17 | 5.17 | 5.17 | 2.0K |
| 14:40 | 5.15 | 5.15 | 5.15 | 5.15 | 0.1K |
| 14:43 | 5.17 | 5.17 | 5.13 | 5.13 | 0.9K |
| 14:47 | 5.13 | 5.13 | 5.13 | 5.13 | 0.2K |
| 14:50 | 5.14 | 5.14 | 5.14 | 5.14 | 0.1K |
| 14:51 | 5.14 | 5.14 | 5.13 | 5.13 | 5.3K |
| 15:05 | 5.16 | 5.16 | 5.15 | 5.15 | 1.1K |
| 15:06 | 5.15 | 5.15 | 5.15 | 5.15 | 0.3K |
| 15:09 | 5.17 | 5.17 | 5.17 | 5.17 | 1.1K |
| 15:10 | 5.16 | 5.17 | 5.16 | 5.17 | 4.1K |
| 15:13 | 5.15 | 5.15 | 5.15 | 5.15 | 0.3K |
| 15:17 | 5.16 | 5.16 | 5.16 | 5.16 | 1.6K |
| 15:21 | 5.16 | 5.16 | 5.16 | 5.16 | 0.7K |
| 15:23 | 5.17 | 5.17 | 5.15 | 5.15 | 0.3K |
| 15:24 | 5.15 | 5.15 | 5.15 | 5.15 | 0.1K |
| 15:26 | 5.15 | 5.15 | 5.15 | 5.15 | 0.3K |
| 15:28 | 5.16 | 5.16 | 5.16 | 5.16 | 0.2K |
| 15:29 | 5.16 | 5.16 | 5.16 | 5.16 | 0.2K |
| 15:30 | 5.16 | 5.18 | 5.16 | 5.18 | 0.9K |
| 15:31 | 5.17 | 5.17 | 5.16 | 5.16 | 1.0K |
| 15:36 | 5.17 | 5.17 | 5.17 | 5.17 | 0.2K |
| 15:38 | 5.15 | 5.15 | 5.15 | 5.15 | 0.5K |
| 15:39 | 5.16 | 5.16 | 5.14 | 5.14 | 4.8K |
| 15:40 | 5.13 | 5.13 | 5.13 | 5.13 | 0.5K |
| 15:41 | 5.13 | 5.13 | 5.13 | 5.13 | 1.3K |
| 15:45 | 5.12 | 5.12 | 5.12 | 5.12 | 2.7K |
| 15:46 | 5.11 | 5.12 | 5.11 | 5.12 | 2.3K |
| 15:47 | 5.13 | 5.13 | 5.13 | 5.13 | 1.4K |
| 15:48 | 5.13 | 5.13 | 5.12 | 5.13 | 1.3K |
| 15:50 | 5.14 | 5.14 | 5.14 | 5.14 | 1.5K |
| 15:51 | 5.13 | 5.13 | 5.13 | 5.13 | 2.0K |
| 15:53 | 5.13 | 5.13 | 5.13 | 5.13 | 0.6K |
| 15:54 | 5.13 | 5.13 | 5.13 | 5.13 | 2.5K |
| 15:55 | 5.13 | 5.13 | 5.13 | 5.13 | 0.8K |
| 15:56 | 5.14 | 5.15 | 5.13 | 5.13 | 2.9K |
| 15:57 | 5.15 | 5.15 | 5.15 | 5.15 | 1.9K |
| 15:58 | 5.14 | 5.14 | 5.14 | 5.14 | 1.3K |
| 15:59 | 5.14 | 5.15 | 5.14 | 5.15 | 11.2K |