| Time |
Open Price |
High Price |
Low Price |
Close Price |
Volume |
| 09:30 |
2.78 |
2.79 |
2.78 |
2.79 |
26.8K |
| 09:31 |
2.73 |
2.73 |
2.70 |
2.73 |
6.0K |
| 09:32 |
2.70 |
2.70 |
2.65 |
2.69 |
7.0K |
| 09:33 |
2.71 |
2.75 |
2.71 |
2.75 |
0.9K |
| 09:34 |
2.73 |
2.73 |
2.73 |
2.73 |
0.2K |
| 09:35 |
2.72 |
2.72 |
2.70 |
2.70 |
7.2K |
| 09:36 |
2.65 |
2.65 |
2.65 |
2.65 |
0.1K |
| 09:37 |
2.65 |
2.65 |
2.65 |
2.65 |
0.2K |
| 09:38 |
2.69 |
2.73 |
2.69 |
2.71 |
2.4K |
| 09:39 |
2.73 |
2.73 |
2.73 |
2.73 |
1.1K |
| 09:40 |
2.69 |
2.73 |
2.69 |
2.70 |
1.1K |
| 09:41 |
2.71 |
2.71 |
2.71 |
2.71 |
0.4K |
| 09:42 |
2.71 |
2.73 |
2.71 |
2.73 |
1.6K |
| 09:43 |
2.73 |
2.73 |
2.73 |
2.73 |
0.9K |
| 09:44 |
2.73 |
2.73 |
2.73 |
2.73 |
0.2K |
| 09:45 |
2.73 |
2.75 |
2.73 |
2.75 |
0.6K |
| 09:46 |
2.73 |
2.73 |
2.73 |
2.73 |
0.2K |
| 09:47 |
2.73 |
2.73 |
2.73 |
2.73 |
0.1K |
| 09:48 |
2.73 |
2.73 |
2.73 |
2.73 |
1.4K |
| 09:49 |
2.73 |
2.75 |
2.73 |
2.75 |
1.7K |
| 09:50 |
2.75 |
2.75 |
2.75 |
2.75 |
0.5K |
| 09:53 |
2.73 |
2.75 |
2.71 |
2.75 |
1.7K |
| 09:54 |
2.70 |
2.75 |
2.70 |
2.75 |
0.4K |
| 09:55 |
2.73 |
2.73 |
2.73 |
2.73 |
0.3K |
| 09:56 |
2.73 |
2.73 |
2.70 |
2.70 |
0.2K |
| 09:57 |
2.73 |
2.73 |
2.70 |
2.70 |
1.4K |
| 09:58 |
2.70 |
2.73 |
2.70 |
2.73 |
0.2K |
| 09:59 |
2.71 |
2.73 |
2.71 |
2.73 |
0.7K |
| 10:00 |
2.75 |
2.75 |
2.75 |
2.75 |
1.3K |
| 10:01 |
2.71 |
2.71 |
2.70 |
2.70 |
0.5K |
| 10:02 |
2.71 |
2.73 |
2.71 |
2.73 |
0.3K |
| 10:03 |
2.71 |
2.71 |
2.71 |
2.71 |
0.2K |
| 10:04 |
2.73 |
2.73 |
2.71 |
2.73 |
0.3K |
| 10:05 |
2.71 |
2.73 |
2.71 |
2.73 |
0.4K |
| 10:06 |
2.72 |
2.72 |
2.71 |
2.71 |
0.6K |
| 10:07 |
2.71 |
2.72 |
2.71 |
2.72 |
2.6K |
| 10:08 |
2.71 |
2.71 |
2.71 |
2.71 |
0.2K |
| 10:09 |
2.70 |
2.70 |
2.70 |
2.70 |
0.4K |
| 10:10 |
2.69 |
2.71 |
2.69 |
2.71 |
1.7K |
| 10:13 |
2.70 |
2.70 |
2.70 |
2.70 |
1.1K |
| 10:14 |
2.71 |
2.71 |
2.71 |
2.71 |
4.0K |
| 10:15 |
2.71 |
2.71 |
2.71 |
2.71 |
0.4K |
| 10:16 |
2.71 |
2.71 |
2.71 |
2.71 |
0.1K |
| 10:17 |
2.71 |
2.71 |
2.71 |
2.71 |
0.8K |
| 10:18 |
2.69 |
2.69 |
2.69 |
2.69 |
0.5K |
| 10:20 |
2.69 |
2.69 |
2.69 |
2.69 |
0.6K |
| 10:21 |
2.71 |
2.71 |
2.70 |
2.71 |
0.5K |
| 10:22 |
2.71 |
2.73 |
2.71 |
2.73 |
1.1K |
| 10:23 |
2.73 |
2.73 |
2.73 |
2.73 |
0.1K |
| 10:24 |
2.73 |
2.73 |
2.73 |
2.73 |
0.2K |
| 10:26 |
2.75 |
2.75 |
2.74 |
2.74 |
2.5K |
| 10:27 |
2.77 |
2.77 |
2.77 |
2.77 |
1.3K |
| 10:28 |
2.77 |
2.77 |
2.77 |
2.77 |
0.9K |
| 10:30 |
2.77 |
2.77 |
2.77 |
2.77 |
0.5K |
| 10:31 |
2.74 |
2.77 |
2.74 |
2.77 |
0.2K |
| 10:33 |
2.74 |
2.77 |
2.74 |
2.77 |
0.8K |
| 10:34 |
2.75 |
2.77 |
2.75 |
2.77 |
0.7K |
| 10:36 |
2.75 |
2.77 |
2.75 |
2.77 |
0.7K |
| 10:37 |
2.75 |
2.77 |
2.75 |
2.77 |
0.2K |
| 10:38 |
2.77 |
2.77 |
2.75 |
2.77 |
1.3K |
| 10:39 |
2.77 |
2.77 |
2.75 |
2.77 |
1.0K |
| 10:40 |
2.75 |
2.79 |
2.75 |
2.77 |
0.9K |
| 10:41 |
2.75 |
2.75 |
2.75 |
2.75 |
0.1K |
| 10:42 |
2.77 |
2.77 |
2.75 |
2.77 |
0.6K |
| 10:43 |
2.75 |
2.77 |
2.75 |
2.77 |
0.3K |
| 10:44 |
2.76 |
2.76 |
2.75 |
2.76 |
1.3K |
| 10:45 |
2.75 |
2.76 |
2.75 |
2.76 |
0.8K |
| 10:47 |
2.76 |
2.76 |
2.75 |
2.75 |
0.5K |
| 10:48 |
2.75 |
2.75 |
2.75 |
2.75 |
0.2K |
| 10:49 |
2.76 |
2.76 |
2.76 |
2.76 |
0.6K |
| 10:50 |
2.75 |
2.76 |
2.75 |
2.75 |
1.1K |
| 10:51 |
2.75 |
2.75 |
2.75 |
2.75 |
0.3K |
| 10:53 |
2.74 |
2.75 |
2.74 |
2.75 |
0.9K |
| 10:55 |
2.74 |
2.74 |
2.74 |
2.74 |
0.1K |
| 10:56 |
2.75 |
2.75 |
2.74 |
2.74 |
0.8K |
| 10:57 |
2.75 |
2.75 |
2.75 |
2.75 |
0.6K |
| 10:58 |
2.75 |
2.75 |
2.75 |
2.75 |
0.4K |
| 11:00 |
2.74 |
2.74 |
2.74 |
2.74 |
0.2K |
| 11:01 |
2.74 |
2.74 |
2.71 |
2.71 |
0.5K |
| 11:02 |
2.71 |
2.71 |
2.71 |
2.71 |
0.3K |
| 11:03 |
2.71 |
2.74 |
2.71 |
2.72 |
0.3K |
| 11:04 |
2.71 |
2.71 |
2.71 |
2.71 |
0.2K |
| 11:05 |
2.72 |
2.74 |
2.72 |
2.74 |
3.0K |
| 11:06 |
2.71 |
2.74 |
2.71 |
2.74 |
0.7K |
| 11:07 |
2.72 |
2.74 |
2.71 |
2.71 |
0.4K |
| 11:08 |
2.71 |
2.71 |
2.71 |
2.71 |
0.2K |
| 11:09 |
2.72 |
2.74 |
2.71 |
2.74 |
0.7K |
| 11:10 |
2.72 |
2.74 |
2.71 |
2.71 |
0.3K |
| 11:11 |
2.74 |
2.74 |
2.71 |
2.71 |
0.4K |
| 11:12 |
2.74 |
2.74 |
2.71 |
2.72 |
0.5K |
| 11:13 |
2.74 |
2.74 |
2.72 |
2.74 |
0.4K |
| 11:14 |
2.72 |
2.74 |
2.72 |
2.74 |
0.3K |
| 11:15 |
2.72 |
2.74 |
2.72 |
2.74 |
1.2K |
| 11:16 |
2.71 |
2.74 |
2.71 |
2.74 |
0.4K |
| 11:17 |
2.71 |
2.73 |
2.70 |
2.73 |
2.0K |
| 11:18 |
2.71 |
2.73 |
2.71 |
2.73 |
0.3K |
| 11:19 |
2.70 |
2.70 |
2.70 |
2.70 |
0.1K |
| 11:20 |
2.73 |
2.73 |
2.71 |
2.73 |
0.4K |
| 11:21 |
2.72 |
2.74 |
2.72 |
2.74 |
0.2K |
| 11:22 |
2.72 |
2.74 |
2.72 |
2.73 |
0.3K |
| 11:24 |
2.74 |
2.75 |
2.74 |
2.75 |
1.1K |
| 11:26 |
2.74 |
2.74 |
2.74 |
2.74 |
4.8K |
| 11:28 |
2.74 |
2.74 |
2.74 |
2.74 |
0.8K |
| 11:29 |
2.74 |
2.74 |
2.74 |
2.74 |
0.4K |
| 11:30 |
2.74 |
2.74 |
2.74 |
2.74 |
0.8K |
| 11:31 |
2.74 |
2.74 |
2.74 |
2.74 |
0.5K |
| 11:32 |
2.74 |
2.74 |
2.74 |
2.74 |
0.2K |
| 11:33 |
2.74 |
2.74 |
2.74 |
2.74 |
0.4K |
| 11:34 |
2.74 |
2.74 |
2.74 |
2.74 |
0.4K |
| 11:35 |
2.74 |
2.74 |
2.74 |
2.74 |
0.3K |
| 11:36 |
2.74 |
2.74 |
2.74 |
2.74 |
0.2K |
| 11:37 |
2.74 |
2.74 |
2.74 |
2.74 |
0.5K |
| 11:38 |
2.73 |
2.74 |
2.73 |
2.74 |
0.6K |
| 11:39 |
2.74 |
2.74 |
2.74 |
2.74 |
0.3K |
| 11:41 |
2.74 |
2.74 |
2.73 |
2.73 |
1.1K |
| 11:42 |
2.74 |
2.74 |
2.74 |
2.74 |
0.3K |
| 11:43 |
2.74 |
2.74 |
2.74 |
2.74 |
0.3K |
| 11:44 |
2.74 |
2.74 |
2.74 |
2.74 |
0.2K |
| 11:45 |
2.74 |
2.74 |
2.73 |
2.73 |
1.6K |
| 11:46 |
2.72 |
2.73 |
2.72 |
2.73 |
0.6K |
| 11:47 |
2.71 |
2.73 |
2.71 |
2.73 |
0.4K |
| 11:48 |
2.73 |
2.73 |
2.73 |
2.73 |
0.3K |
| 11:49 |
2.72 |
2.72 |
2.72 |
2.72 |
0.1K |
| 11:50 |
2.72 |
2.72 |
2.72 |
2.72 |
0.2K |
| 11:51 |
2.72 |
2.72 |
2.72 |
2.72 |
0.2K |
| 11:52 |
2.72 |
2.72 |
2.72 |
2.72 |
0.3K |
| 11:53 |
2.70 |
2.70 |
2.66 |
2.66 |
4.4K |
| 11:54 |
2.69 |
2.69 |
2.66 |
2.66 |
1.6K |
| 11:55 |
2.67 |
2.67 |
2.67 |
2.67 |
0.3K |
| 11:56 |
2.67 |
2.67 |
2.67 |
2.67 |
0.7K |
| 11:57 |
2.69 |
2.69 |
2.69 |
2.69 |
0.3K |
| 11:58 |
2.69 |
2.69 |
2.69 |
2.69 |
0.2K |
| 11:59 |
2.69 |
2.69 |
2.69 |
2.69 |
0.2K |
| 12:00 |
2.69 |
2.69 |
2.69 |
2.69 |
0.6K |
| 12:01 |
2.69 |
2.69 |
2.67 |
2.69 |
0.4K |
| 12:03 |
2.67 |
2.69 |
2.67 |
2.67 |
0.7K |
| 12:04 |
2.67 |
2.67 |
2.67 |
2.67 |
0.7K |
| 12:05 |
2.67 |
2.67 |
2.67 |
2.67 |
0.3K |
| 12:06 |
2.67 |
2.67 |
2.66 |
2.67 |
4.6K |
| 12:07 |
2.68 |
2.68 |
2.68 |
2.68 |
0.1K |
| 12:11 |
2.69 |
2.69 |
2.69 |
2.69 |
13.3K |
| 12:14 |
2.69 |
2.69 |
2.69 |
2.69 |
0.1K |
| 12:15 |
2.69 |
2.69 |
2.69 |
2.69 |
0.1K |
| 12:17 |
2.69 |
2.69 |
2.69 |
2.69 |
0.3K |
| 12:18 |
2.69 |
2.72 |
2.69 |
2.69 |
10.2K |
| 12:19 |
2.67 |
2.67 |
2.67 |
2.67 |
0.7K |
| 12:20 |
2.67 |
2.67 |
2.67 |
2.67 |
2.3K |
| 12:22 |
2.67 |
2.69 |
2.67 |
2.69 |
0.9K |
| 12:23 |
2.70 |
2.70 |
2.70 |
2.70 |
0.2K |
| 12:24 |
2.70 |
2.72 |
2.70 |
2.70 |
2.1K |
| 12:27 |
2.69 |
2.69 |
2.69 |
2.69 |
0.1K |
| 12:30 |
2.67 |
2.72 |
2.67 |
2.71 |
6.0K |
| 12:32 |
2.70 |
2.70 |
2.70 |
2.70 |
0.3K |
| 12:35 |
2.71 |
2.71 |
2.71 |
2.71 |
1.9K |
| 12:36 |
2.69 |
2.70 |
2.69 |
2.69 |
1.6K |
| 12:37 |
2.69 |
2.69 |
2.69 |
2.69 |
0.1K |
| 12:39 |
2.69 |
2.69 |
2.69 |
2.69 |
0.4K |
| 12:40 |
2.70 |
2.70 |
2.70 |
2.70 |
0.2K |
| 12:41 |
2.70 |
2.70 |
2.70 |
2.70 |
1.4K |
| 12:42 |
2.70 |
2.70 |
2.70 |
2.70 |
0.1K |
| 12:43 |
2.69 |
2.69 |
2.69 |
2.69 |
1.1K |
| 12:45 |
2.69 |
2.69 |
2.69 |
2.69 |
1.0K |
| 12:46 |
2.68 |
2.68 |
2.68 |
2.68 |
1.1K |
| 12:51 |
2.69 |
2.69 |
2.69 |
2.69 |
0.2K |
| 12:55 |
2.70 |
2.70 |
2.70 |
2.70 |
1.9K |
| 12:56 |
2.71 |
2.71 |
2.68 |
2.71 |
0.3K |
| 12:57 |
2.71 |
2.71 |
2.71 |
2.71 |
0.2K |
| 12:58 |
2.70 |
2.70 |
2.70 |
2.70 |
0.1K |
| 12:59 |
2.71 |
2.71 |
2.71 |
2.71 |
0.2K |
| 13:00 |
2.71 |
2.71 |
2.71 |
2.71 |
0.2K |
| 13:01 |
2.71 |
2.71 |
2.71 |
2.71 |
0.2K |
| 13:02 |
2.71 |
2.71 |
2.71 |
2.71 |
0.8K |
| 13:03 |
2.71 |
2.71 |
2.71 |
2.71 |
0.1K |
| 13:04 |
2.71 |
2.71 |
2.71 |
2.71 |
0.6K |
| 13:06 |
2.71 |
2.71 |
2.71 |
2.71 |
0.9K |
| 13:08 |
2.70 |
2.70 |
2.70 |
2.70 |
0.4K |
| 13:09 |
2.70 |
2.70 |
2.70 |
2.70 |
0.1K |
| 13:11 |
2.69 |
2.70 |
2.68 |
2.70 |
0.5K |
| 13:12 |
2.68 |
2.70 |
2.68 |
2.70 |
0.2K |
| 13:14 |
2.68 |
2.70 |
2.68 |
2.70 |
0.3K |
| 13:15 |
2.68 |
2.70 |
2.68 |
2.70 |
0.3K |
| 13:16 |
2.70 |
2.70 |
2.68 |
2.70 |
0.5K |
| 13:19 |
2.68 |
2.70 |
2.68 |
2.70 |
0.4K |
| 13:20 |
2.68 |
2.68 |
2.68 |
2.68 |
0.1K |
| 13:21 |
2.68 |
2.70 |
2.68 |
2.70 |
0.3K |
| 13:22 |
2.70 |
2.70 |
2.70 |
2.70 |
0.1K |
| 13:23 |
2.68 |
2.70 |
2.68 |
2.70 |
0.2K |
| 13:24 |
2.68 |
2.70 |
2.68 |
2.70 |
0.4K |
| 13:25 |
2.68 |
2.68 |
2.68 |
2.68 |
0.1K |
| 13:26 |
2.70 |
2.70 |
2.68 |
2.68 |
0.3K |
| 13:27 |
2.70 |
2.70 |
2.70 |
2.70 |
0.3K |
| 13:28 |
2.68 |
2.70 |
2.68 |
2.70 |
0.2K |
| 13:29 |
2.68 |
2.70 |
2.68 |
2.70 |
0.5K |
| 13:30 |
2.71 |
2.71 |
2.70 |
2.70 |
2.1K |
| 13:33 |
2.68 |
2.70 |
2.68 |
2.70 |
0.2K |
| 13:34 |
2.70 |
2.70 |
2.70 |
2.70 |
0.2K |
| 13:35 |
2.68 |
2.68 |
2.68 |
2.68 |
0.2K |
| 13:36 |
2.70 |
2.70 |
2.70 |
2.70 |
0.2K |
| 13:37 |
2.68 |
2.70 |
2.68 |
2.70 |
0.2K |
| 13:39 |
2.68 |
2.68 |
2.68 |
2.68 |
0.2K |
| 13:40 |
2.70 |
2.70 |
2.68 |
2.70 |
0.4K |
| 13:42 |
2.70 |
2.70 |
2.68 |
2.70 |
0.3K |
| 13:44 |
2.68 |
2.70 |
2.68 |
2.70 |
0.2K |
| 13:45 |
2.68 |
2.68 |
2.68 |
2.68 |
0.1K |
| 13:46 |
2.70 |
2.70 |
2.70 |
2.70 |
0.1K |
| 13:47 |
2.68 |
2.70 |
2.68 |
2.70 |
0.7K |
| 13:49 |
2.71 |
2.71 |
2.71 |
2.71 |
1.9K |
| 13:51 |
2.71 |
2.71 |
2.71 |
2.71 |
0.1K |
| 13:54 |
2.69 |
2.71 |
2.68 |
2.68 |
0.8K |
| 13:55 |
2.71 |
2.71 |
2.69 |
2.69 |
0.3K |
| 13:56 |
2.71 |
2.71 |
2.68 |
2.71 |
0.5K |
| 13:57 |
2.69 |
2.71 |
2.69 |
2.69 |
0.5K |
| 13:59 |
2.68 |
2.70 |
2.68 |
2.69 |
2.8K |
| 14:00 |
2.70 |
2.70 |
2.70 |
2.70 |
0.2K |
| 14:01 |
2.71 |
2.71 |
2.71 |
2.71 |
0.5K |
| 14:02 |
2.71 |
2.71 |
2.71 |
2.71 |
0.1K |
| 14:03 |
2.71 |
2.71 |
2.68 |
2.69 |
2.9K |
| 14:05 |
2.71 |
2.71 |
2.71 |
2.71 |
0.1K |
| 14:06 |
2.71 |
2.71 |
2.68 |
2.70 |
0.9K |
| 14:07 |
2.68 |
2.68 |
2.67 |
2.67 |
2.9K |
| 14:08 |
2.66 |
2.66 |
2.66 |
2.66 |
0.4K |
| 14:09 |
2.66 |
2.66 |
2.66 |
2.66 |
1.3K |
| 14:10 |
2.65 |
2.65 |
2.64 |
2.64 |
0.9K |
| 14:12 |
2.64 |
2.64 |
2.64 |
2.64 |
0.5K |
| 14:13 |
2.64 |
2.64 |
2.64 |
2.64 |
0.4K |
| 14:14 |
2.64 |
2.68 |
2.64 |
2.64 |
0.6K |
| 14:15 |
2.68 |
2.68 |
2.64 |
2.68 |
0.6K |
| 14:16 |
2.68 |
2.68 |
2.64 |
2.64 |
0.3K |
| 14:17 |
2.67 |
2.68 |
2.65 |
2.67 |
0.5K |
| 14:18 |
2.65 |
2.68 |
2.65 |
2.68 |
0.3K |
| 14:19 |
2.66 |
2.67 |
2.65 |
2.65 |
2.4K |
| 14:20 |
2.64 |
2.65 |
2.64 |
2.65 |
0.4K |
| 14:21 |
2.65 |
2.65 |
2.65 |
2.65 |
1.8K |
| 14:22 |
2.65 |
2.65 |
2.65 |
2.65 |
0.3K |
| 14:24 |
2.65 |
2.69 |
2.65 |
2.67 |
2.7K |
| 14:25 |
2.69 |
2.69 |
2.69 |
2.69 |
0.2K |
| 14:26 |
2.69 |
2.69 |
2.69 |
2.69 |
0.4K |
| 14:27 |
2.69 |
2.70 |
2.69 |
2.70 |
0.4K |
| 14:28 |
2.71 |
2.72 |
2.71 |
2.72 |
2.4K |
| 14:30 |
2.72 |
2.72 |
2.72 |
2.72 |
0.2K |
| 14:31 |
2.72 |
2.72 |
2.72 |
2.72 |
1.4K |
| 14:35 |
2.73 |
2.74 |
2.73 |
2.74 |
2.1K |
| 14:36 |
2.74 |
2.75 |
2.74 |
2.75 |
0.9K |
| 14:39 |
2.75 |
2.77 |
2.75 |
2.77 |
2.1K |
| 14:42 |
2.79 |
2.79 |
2.79 |
2.79 |
0.3K |
| 14:47 |
2.77 |
2.79 |
2.77 |
2.79 |
2.1K |
| 14:48 |
2.79 |
2.79 |
2.79 |
2.79 |
0.1K |
| 14:49 |
2.79 |
2.80 |
2.79 |
2.79 |
3.4K |
| 14:50 |
2.79 |
2.87 |
2.79 |
2.87 |
7.1K |
| 14:51 |
2.88 |
2.88 |
2.87 |
2.87 |
2.4K |
| 14:52 |
2.88 |
2.88 |
2.87 |
2.87 |
1.4K |
| 14:53 |
2.88 |
2.88 |
2.88 |
2.88 |
0.3K |
| 14:54 |
2.88 |
2.88 |
2.88 |
2.88 |
0.5K |
| 14:55 |
2.87 |
2.87 |
2.87 |
2.87 |
0.7K |
| 14:56 |
2.88 |
2.88 |
2.88 |
2.88 |
1.4K |
| 14:58 |
2.90 |
2.90 |
2.90 |
2.90 |
2.4K |
| 14:59 |
2.92 |
2.93 |
2.92 |
2.93 |
0.4K |
| 15:02 |
2.92 |
2.92 |
2.92 |
2.92 |
0.3K |
| 15:04 |
2.92 |
2.92 |
2.88 |
2.90 |
2.3K |
| 15:05 |
2.90 |
2.90 |
2.90 |
2.90 |
0.1K |
| 15:06 |
2.92 |
2.92 |
2.90 |
2.90 |
0.6K |
| 15:07 |
2.90 |
2.90 |
2.90 |
2.90 |
0.2K |
| 15:08 |
2.90 |
2.90 |
2.90 |
2.90 |
0.9K |
| 15:09 |
2.89 |
2.89 |
2.89 |
2.89 |
0.2K |
| 15:13 |
2.90 |
2.90 |
2.89 |
2.89 |
0.8K |
| 15:14 |
2.88 |
2.88 |
2.88 |
2.88 |
0.8K |
| 15:15 |
2.88 |
2.88 |
2.87 |
2.88 |
2.2K |
| 15:16 |
2.88 |
2.88 |
2.88 |
2.88 |
0.1K |
| 15:18 |
2.87 |
2.87 |
2.87 |
2.87 |
2.5K |
| 15:24 |
2.85 |
2.85 |
2.85 |
2.85 |
0.1K |
| 15:25 |
2.82 |
2.85 |
2.82 |
2.85 |
0.2K |
| 15:26 |
2.82 |
2.84 |
2.82 |
2.84 |
2.4K |
| 15:27 |
2.82 |
2.85 |
2.82 |
2.85 |
0.3K |
| 15:28 |
2.85 |
2.85 |
2.82 |
2.85 |
0.7K |
| 15:29 |
2.82 |
2.85 |
2.82 |
2.85 |
0.6K |
| 15:30 |
2.85 |
2.88 |
2.82 |
2.85 |
0.5K |
| 15:31 |
2.83 |
2.85 |
2.83 |
2.85 |
0.3K |
| 15:32 |
2.82 |
2.86 |
2.82 |
2.86 |
1.4K |
| 15:35 |
2.86 |
2.86 |
2.84 |
2.84 |
2.2K |
| 15:36 |
2.84 |
2.86 |
2.84 |
2.86 |
0.8K |
| 15:37 |
2.86 |
2.86 |
2.84 |
2.86 |
0.8K |
| 15:38 |
2.84 |
2.84 |
2.84 |
2.84 |
0.1K |
| 15:39 |
2.84 |
2.86 |
2.84 |
2.86 |
0.3K |
| 15:40 |
2.85 |
2.87 |
2.85 |
2.87 |
0.3K |
| 15:41 |
2.85 |
2.87 |
2.85 |
2.87 |
0.8K |
| 15:42 |
2.85 |
2.87 |
2.85 |
2.87 |
0.2K |
| 15:43 |
2.85 |
2.87 |
2.85 |
2.87 |
0.2K |
| 15:44 |
2.85 |
2.87 |
2.85 |
2.87 |
0.8K |
| 15:45 |
2.87 |
2.87 |
2.85 |
2.87 |
0.9K |
| 15:46 |
2.87 |
2.87 |
2.87 |
2.87 |
0.3K |
| 15:47 |
2.85 |
2.85 |
2.85 |
2.85 |
4.2K |
| 15:48 |
2.85 |
2.85 |
2.85 |
2.85 |
0.1K |
| 15:49 |
2.85 |
2.85 |
2.85 |
2.85 |
0.1K |
| 15:50 |
2.83 |
2.83 |
2.83 |
2.83 |
0.3K |
| 15:51 |
2.85 |
2.85 |
2.84 |
2.85 |
1.6K |
| 15:52 |
2.84 |
2.84 |
2.84 |
2.84 |
0.2K |
| 15:53 |
2.83 |
2.85 |
2.83 |
2.85 |
0.5K |
| 15:54 |
2.83 |
2.85 |
2.83 |
2.83 |
1.1K |
| 15:55 |
2.85 |
2.85 |
2.83 |
2.85 |
1.3K |
| 15:56 |
2.84 |
2.86 |
2.84 |
2.86 |
2.6K |
| 15:57 |
2.86 |
2.86 |
2.83 |
2.83 |
7.0K |
| 15:58 |
2.80 |
2.85 |
2.80 |
2.85 |
8.4K |
| 15:59 |
2.84 |
2.85 |
2.80 |
2.84 |
12.4K |
| Date |
Open Price |
High Price |
Low Price |
Close Price |
Volume |
| 2025-09-26 |
3.26 |
8.57 |
3.25 |
3.49 |
14.8M |
| 2025-09-25 |
2.96 |
3.40 |
2.86 |
3.28 |
0.4M |
| 2025-09-24 |
3.06 |
3.10 |
2.92 |
2.96 |
0.3M |
| 2025-09-23 |
2.75 |
3.24 |
2.74 |
3.11 |
0.2M |
| 2025-09-22 |
2.79 |
2.93 |
2.64 |
2.84 |
0.3M |
| 2025-09-19 |
2.57 |
3.15 |
2.57 |
2.78 |
0.9M |
| 2025-09-18 |
2.37 |
2.61 |
2.31 |
2.57 |
0.3M |
| 2025-09-17 |
2.42 |
2.44 |
2.26 |
2.37 |
0.2M |
| 2025-09-16 |
2.26 |
2.45 |
2.24 |
2.41 |
0.4M |
| 2025-09-15 |
2.45 |
2.45 |
2.22 |
2.28 |
0.3M |
| 2025-09-12 |
2.83 |
2.85 |
2.37 |
2.58 |
2.0M |
| 2025-09-11 |
2.54 |
2.86 |
2.34 |
2.83 |
0.1M |
| 2025-09-10 |
2.68 |
2.68 |
2.45 |
2.55 |
0.1M |
| 2025-09-09 |
2.55 |
2.81 |
2.48 |
2.69 |
0.2M |
| 2025-09-08 |
3.13 |
3.81 |
2.50 |
2.91 |
1.0M |
| 2025-09-05 |
4.00 |
4.90 |
3.21 |
3.30 |
0.1M |
| 2025-09-04 |
5.45 |
5.57 |
4.46 |
4.61 |
0.0M |
| 2025-09-03 |
6.06 |
6.40 |
5.40 |
5.40 |
0.0M |
| 2025-09-02 |
6.29 |
6.65 |
6.07 |
6.15 |
0.0M |
| 2025-08-29 |
6.43 |
6.61 |
6.21 |
6.50 |
0.0M |
| 2025-08-28 |
6.50 |
6.60 |
6.26 |
6.39 |
0.0M |
| 2025-08-27 |
7.15 |
7.15 |
6.26 |
6.40 |
0.0M |
| 2025-08-26 |
7.06 |
7.12 |
6.52 |
6.52 |
0.0M |
| 2025-08-25 |
6.99 |
7.45 |
6.99 |
7.07 |
0.0M |
| 2025-08-22 |
7.10 |
7.42 |
7.00 |
7.35 |
0.0M |
| 2025-08-21 |
6.90 |
7.43 |
6.90 |
7.16 |
0.0M |
| 2025-08-20 |
7.38 |
7.42 |
7.07 |
7.42 |
0.0M |
| 2025-08-19 |
7.76 |
8.13 |
7.22 |
7.43 |
0.0M |
| 2025-08-18 |
7.25 |
7.76 |
7.05 |
7.76 |
0.0M |
| 2025-08-15 |
7.90 |
7.95 |
7.12 |
7.12 |
0.0M |
| 2025-08-14 |
7.95 |
8.29 |
7.40 |
7.81 |
0.0M |
| 2025-08-13 |
7.83 |
8.69 |
7.45 |
8.44 |
0.0M |
| 2025-08-12 |
8.50 |
8.50 |
7.63 |
8.24 |
0.0M |
| 2025-08-11 |
7.89 |
7.89 |
7.20 |
7.80 |
0.0M |
| 2025-08-08 |
7.44 |
7.44 |
6.65 |
7.17 |
0.0M |
| 2025-08-07 |
7.30 |
7.45 |
6.70 |
6.74 |
0.0M |
| 2025-08-06 |
7.76 |
7.76 |
7.22 |
7.22 |
0.0M |
| 2025-08-05 |
7.16 |
7.84 |
7.10 |
7.70 |
0.0M |
| 2025-08-04 |
7.17 |
7.69 |
7.17 |
7.30 |
0.0M |
| 2025-08-01 |
8.10 |
8.17 |
7.30 |
7.30 |
0.0M |
| 2025-07-31 |
8.66 |
8.66 |
8.12 |
8.16 |
0.0M |
| 2025-07-30 |
9.50 |
9.50 |
8.00 |
8.98 |
0.0M |
| 2025-07-29 |
10.26 |
10.40 |
9.51 |
9.51 |
0.0M |
| 2025-07-28 |
10.00 |
10.57 |
9.81 |
10.34 |
0.0M |
| 2025-07-25 |
9.72 |
10.45 |
9.62 |
9.92 |
0.0M |
| 2025-07-24 |
10.43 |
10.45 |
9.88 |
9.89 |
0.0M |
| 2025-07-23 |
10.76 |
10.91 |
10.46 |
10.46 |
0.0M |
| 2025-07-22 |
10.83 |
10.83 |
10.60 |
10.83 |
0.0M |
| 2025-07-21 |
11.64 |
12.03 |
10.71 |
10.90 |
0.0M |
| 2025-07-18 |
11.28 |
12.00 |
11.28 |
11.60 |
0.0M |
| 2025-07-17 |
12.23 |
12.23 |
11.20 |
11.31 |
0.0M |
| 2025-07-16 |
12.21 |
12.50 |
11.85 |
11.85 |
0.0M |
| 2025-07-15 |
12.36 |
12.77 |
12.01 |
12.19 |
0.0M |
| 2025-07-14 |
11.92 |
12.58 |
11.87 |
12.58 |
0.0M |
| 2025-07-11 |
12.23 |
12.98 |
11.98 |
12.00 |
0.0M |
| 2025-07-10 |
12.66 |
13.40 |
12.09 |
12.34 |
0.1M |
| 2025-07-09 |
11.82 |
13.20 |
11.80 |
12.87 |
0.0M |
| 2025-07-08 |
11.30 |
12.33 |
11.30 |
11.77 |
0.1M |
| 2025-07-07 |
10.87 |
11.58 |
10.87 |
11.11 |
0.1M |
| 2025-07-03 |
10.80 |
11.71 |
10.80 |
11.09 |
0.0M |
| 2025-07-02 |
10.80 |
11.14 |
10.00 |
10.79 |
0.0M |
| 2025-07-01 |
9.46 |
11.16 |
9.45 |
11.15 |
0.0M |
| 2025-06-30 |
10.25 |
11.35 |
10.00 |
10.53 |
0.0M |
| 2025-06-27 |
12.41 |
12.41 |
9.50 |
11.64 |
0.0M |
| 2025-06-26 |
10.07 |
13.44 |
8.69 |
12.86 |
0.1M |
| 2025-06-25 |
10.34 |
10.92 |
9.52 |
10.30 |
0.1M |
| 2025-06-24 |
11.45 |
14.84 |
10.78 |
12.61 |
0.2M |
| 2025-06-23 |
15.56 |
19.91 |
13.23 |
14.00 |
13.0M |
| 2025-06-20 |
9.19 |
9.52 |
7.56 |
7.56 |
0.0M |
| 2025-06-18 |
8.51 |
9.24 |
8.41 |
9.21 |
0.0M |
| 2025-06-17 |
8.68 |
9.03 |
8.47 |
8.93 |
0.0M |
| 2025-06-16 |
9.23 |
9.35 |
8.69 |
8.74 |
0.0M |
| 2025-06-13 |
9.21 |
9.60 |
8.68 |
9.09 |
0.0M |
| 2025-06-12 |
9.02 |
9.79 |
8.96 |
9.50 |
0.0M |
| 2025-06-11 |
9.21 |
9.80 |
9.01 |
9.66 |
0.0M |
| 2025-06-10 |
9.02 |
9.38 |
8.68 |
9.23 |
0.1M |
| 2025-06-09 |
9.80 |
10.08 |
9.54 |
9.59 |
0.0M |
| 2025-06-06 |
9.77 |
10.08 |
9.37 |
9.61 |
0.0M |
| 2025-06-05 |
9.28 |
9.80 |
9.28 |
9.71 |
0.0M |
| 2025-06-04 |
9.52 |
10.05 |
9.38 |
9.51 |
0.0M |
| 2025-06-03 |
9.25 |
10.22 |
9.19 |
9.74 |
0.0M |
| 2025-06-02 |
8.96 |
10.08 |
8.68 |
9.53 |
0.0M |
| 2025-05-30 |
9.52 |
10.04 |
9.12 |
9.46 |
0.0M |
| 2025-05-29 |
9.10 |
11.20 |
8.71 |
11.20 |
0.4M |
| 2025-05-28 |
8.81 |
9.79 |
8.68 |
8.91 |
0.0M |
| 2025-05-27 |
10.33 |
10.84 |
9.02 |
9.08 |
0.0M |
| 2025-05-23 |
11.20 |
11.34 |
10.16 |
10.33 |
0.0M |
| 2025-05-22 |
10.78 |
11.48 |
10.34 |
10.62 |
0.0M |
| 2025-05-21 |
11.20 |
11.56 |
10.43 |
10.64 |
0.0M |
| 2025-05-20 |
11.34 |
11.56 |
10.37 |
11.07 |
0.0M |
| 2025-05-19 |
11.48 |
12.21 |
10.92 |
10.92 |
0.0M |
| 2025-05-16 |
11.54 |
12.57 |
11.21 |
12.57 |
0.0M |
| 2025-05-15 |
11.76 |
11.77 |
11.21 |
11.76 |
0.0M |
| 2025-05-14 |
13.16 |
13.44 |
11.20 |
11.86 |
0.0M |
| 2025-05-13 |
11.73 |
12.67 |
11.73 |
12.32 |
0.0M |
| 2025-05-12 |
10.42 |
12.32 |
10.01 |
11.66 |
0.0M |
| 2025-05-09 |
11.42 |
12.23 |
11.20 |
11.22 |
0.0M |
| 2025-05-08 |
12.32 |
12.32 |
11.21 |
11.94 |
0.0M |
| 2025-05-07 |
12.45 |
12.66 |
11.79 |
12.04 |
0.0M |
| 2025-05-06 |
13.84 |
13.84 |
12.04 |
12.04 |
0.0M |
| 2025-05-05 |
12.63 |
13.84 |
12.63 |
12.90 |
0.0M |
| 2025-05-02 |
12.49 |
13.72 |
12.49 |
12.88 |
0.0M |
| 2025-05-01 |
13.72 |
14.27 |
12.88 |
13.16 |
0.0M |
| 2025-04-30 |
13.72 |
14.28 |
12.60 |
12.88 |
0.0M |
| 2025-04-29 |
12.96 |
14.27 |
12.91 |
13.16 |
0.0M |
| 2025-04-28 |
13.31 |
14.50 |
13.16 |
13.44 |
0.0M |
| 2025-04-25 |
14.00 |
14.28 |
12.88 |
13.19 |
0.0M |
| 2025-04-24 |
0.46 |
0.50 |
0.45 |
0.50 |
0.0M |
| 2025-04-23 |
0.46 |
0.47 |
0.45 |
0.45 |
0.1M |
| 2025-04-22 |
0.46 |
0.47 |
0.45 |
0.45 |
0.0M |
| 2025-04-21 |
0.48 |
0.49 |
0.45 |
0.46 |
0.0M |
| 2025-04-17 |
0.50 |
0.50 |
0.47 |
0.48 |
0.0M |
| 2025-04-16 |
0.50 |
0.52 |
0.47 |
0.48 |
0.0M |
| 2025-04-15 |
0.50 |
0.53 |
0.50 |
0.50 |
0.0M |
| 2025-04-14 |
0.48 |
0.52 |
0.48 |
0.51 |
0.0M |
| 2025-04-11 |
0.49 |
0.50 |
0.45 |
0.48 |
0.0M |
| 2025-04-10 |
0.50 |
0.50 |
0.46 |
0.48 |
0.1M |
| 2025-04-09 |
0.47 |
0.52 |
0.45 |
0.51 |
0.0M |
| 2025-04-08 |
0.46 |
0.49 |
0.45 |
0.49 |
0.1M |
| 2025-04-07 |
0.43 |
0.48 |
0.43 |
0.48 |
0.1M |
| 2025-04-04 |
0.48 |
0.48 |
0.46 |
0.46 |
0.1M |
| 2025-04-03 |
0.49 |
0.53 |
0.47 |
0.47 |
0.2M |
| 2025-04-02 |
0.53 |
0.56 |
0.47 |
0.50 |
0.2M |
| 2025-04-01 |
0.54 |
0.55 |
0.51 |
0.52 |
0.1M |
| 2025-03-31 |
0.56 |
0.58 |
0.52 |
0.55 |
0.1M |
| 2025-03-28 |
0.63 |
0.64 |
0.58 |
0.59 |
0.2M |
| 2025-03-27 |
0.62 |
0.67 |
0.62 |
0.65 |
0.1M |
| 2025-03-26 |
0.69 |
0.70 |
0.58 |
0.63 |
0.6M |
| 2025-03-25 |
0.74 |
0.78 |
0.69 |
0.71 |
1.9M |
| 2025-03-24 |
0.73 |
0.74 |
0.64 |
0.66 |
0.5M |
| 2025-03-21 |
0.75 |
0.77 |
0.72 |
0.72 |
0.3M |
| 2025-03-20 |
0.78 |
0.81 |
0.70 |
0.76 |
0.5M |
| 2025-03-19 |
0.88 |
0.88 |
0.74 |
0.77 |
1.7M |
| 2025-03-18 |
0.93 |
1.70 |
0.74 |
0.81 |
18.0M |
| 2025-03-17 |
0.81 |
0.81 |
0.71 |
0.81 |
0.1M |
| 2025-03-14 |
0.82 |
0.82 |
0.78 |
0.81 |
0.0M |
| 2025-03-13 |
0.82 |
0.85 |
0.75 |
0.81 |
0.0M |
| 2025-03-12 |
0.84 |
0.85 |
0.76 |
0.84 |
0.0M |
| 2025-03-11 |
0.85 |
0.85 |
0.84 |
0.84 |
0.0M |
| 2025-03-10 |
0.80 |
0.84 |
0.80 |
0.82 |
0.0M |
| 2025-03-07 |
0.80 |
0.86 |
0.80 |
0.83 |
0.0M |
| 2025-03-06 |
0.85 |
0.85 |
0.77 |
0.81 |
0.0M |
| 2025-03-05 |
0.82 |
0.83 |
0.81 |
0.81 |
0.0M |
| 2025-03-04 |
0.86 |
0.86 |
0.79 |
0.82 |
0.0M |
| 2025-03-03 |
0.86 |
0.86 |
0.78 |
0.78 |
0.0M |
| 2025-02-28 |
0.84 |
0.84 |
0.77 |
0.84 |
0.0M |
| 2025-02-27 |
0.82 |
0.84 |
0.76 |
0.79 |
0.0M |
| 2025-02-26 |
0.74 |
0.82 |
0.74 |
0.82 |
0.0M |
| 2025-02-25 |
0.70 |
0.80 |
0.70 |
0.78 |
0.0M |
| 2025-02-24 |
0.79 |
0.82 |
0.76 |
0.77 |
0.0M |
| 2025-02-21 |
0.80 |
0.80 |
0.74 |
0.80 |
0.0M |
| 2025-02-20 |
0.73 |
0.80 |
0.72 |
0.77 |
0.1M |
| 2025-02-19 |
0.75 |
0.81 |
0.73 |
0.73 |
0.0M |
| 2025-02-18 |
0.78 |
0.79 |
0.77 |
0.77 |
0.0M |
| 2025-02-14 |
0.75 |
0.81 |
0.74 |
0.80 |
0.0M |
| 2025-02-13 |
0.74 |
0.82 |
0.74 |
0.78 |
0.0M |
| 2025-02-12 |
0.80 |
0.81 |
0.74 |
0.75 |
0.1M |
| 2025-02-11 |
0.80 |
0.83 |
0.78 |
0.81 |
0.0M |
| 2025-02-10 |
0.85 |
0.88 |
0.81 |
0.82 |
0.0M |
| 2025-02-07 |
0.84 |
0.84 |
0.78 |
0.80 |
0.0M |
| 2025-02-06 |
0.81 |
0.83 |
0.80 |
0.80 |
0.0M |
| 2025-02-05 |
0.91 |
0.94 |
0.82 |
0.83 |
0.2M |
| 2025-02-04 |
0.94 |
0.94 |
0.89 |
0.92 |
0.0M |
| 2025-02-03 |
0.89 |
0.96 |
0.89 |
0.92 |
0.0M |
| 2025-01-31 |
0.98 |
0.98 |
0.91 |
0.91 |
0.0M |
| 2025-01-30 |
0.90 |
0.95 |
0.87 |
0.94 |
0.0M |
| 2025-01-29 |
0.91 |
0.98 |
0.87 |
0.92 |
0.0M |
| 2025-01-28 |
0.93 |
0.93 |
0.87 |
0.89 |
0.0M |
| 2025-01-27 |
0.94 |
0.96 |
0.93 |
0.93 |
0.0M |
| 2025-01-24 |
0.94 |
0.97 |
0.94 |
0.95 |
0.0M |
| 2025-01-23 |
0.95 |
0.97 |
0.90 |
0.93 |
0.0M |
| 2025-01-22 |
0.88 |
0.97 |
0.87 |
0.95 |
0.0M |
| 2025-01-21 |
0.85 |
0.88 |
0.85 |
0.86 |
0.0M |
| 2025-01-17 |
0.82 |
0.89 |
0.82 |
0.84 |
0.0M |
| 2025-01-16 |
0.89 |
0.89 |
0.83 |
0.84 |
0.0M |
| 2025-01-15 |
0.88 |
0.90 |
0.86 |
0.87 |
0.0M |
| 2025-01-14 |
0.94 |
0.94 |
0.86 |
0.90 |
0.0M |
| 2025-01-13 |
0.96 |
0.96 |
0.89 |
0.95 |
0.0M |
| 2025-01-10 |
1.00 |
1.00 |
0.91 |
0.95 |
0.0M |
| 2025-01-08 |
1.03 |
1.06 |
0.95 |
0.97 |
0.1M |
| 2025-01-07 |
0.98 |
1.03 |
0.95 |
1.01 |
0.0M |
| 2025-01-06 |
0.95 |
1.00 |
0.89 |
0.95 |
0.0M |
| 2025-01-03 |
0.88 |
0.92 |
0.85 |
0.88 |
0.0M |
| 2025-01-02 |
0.82 |
0.92 |
0.82 |
0.85 |
0.0M |