5.23
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5.28 | 5.28 | 5.23 | 5.23 | 8.8K |
| 09:33 | 5.29 | 5.29 | 5.29 | 5.29 | 0.2K |
| 09:34 | 5.29 | 5.29 | 5.29 | 5.29 | 0.3K |
| 09:42 | 5.27 | 5.27 | 5.23 | 5.23 | 3.8K |
| 09:43 | 5.27 | 5.27 | 5.27 | 5.27 | 3.0K |
| 09:44 | 5.26 | 5.28 | 5.26 | 5.28 | 3.5K |
| 09:45 | 5.31 | 5.31 | 5.31 | 5.31 | 0.3K |
| 09:46 | 5.29 | 5.29 | 5.29 | 5.29 | 0.4K |
| 09:49 | 5.27 | 5.29 | 5.27 | 5.29 | 1.0K |
| 09:52 | 5.34 | 5.34 | 5.34 | 5.34 | 3.8K |
| 09:53 | 5.37 | 5.39 | 5.37 | 5.39 | 0.2K |
| 09:55 | 5.31 | 5.31 | 5.30 | 5.30 | 3.1K |
| 09:56 | 5.31 | 5.31 | 5.31 | 5.31 | 1.0K |
| 09:57 | 5.31 | 5.31 | 5.27 | 5.27 | 0.4K |
| 10:00 | 5.29 | 5.29 | 5.29 | 5.29 | 0.3K |
| 10:02 | 5.29 | 5.29 | 5.29 | 5.29 | 1.3K |
| 10:07 | 5.29 | 5.29 | 5.29 | 5.29 | 1.8K |
| 10:12 | 5.27 | 5.27 | 5.27 | 5.27 | 2.2K |
| 10:16 | 5.26 | 5.26 | 5.26 | 5.26 | 1.0K |
| 10:18 | 5.28 | 5.28 | 5.26 | 5.28 | 2.7K |
| 10:21 | 5.22 | 5.22 | 5.22 | 5.22 | 0.1K |
| 10:22 | 5.27 | 5.27 | 5.27 | 5.27 | 1.3K |
| 10:25 | 5.24 | 5.24 | 5.24 | 5.24 | 1.8K |
| 10:26 | 5.24 | 5.24 | 5.24 | 5.24 | 0.1K |
| 10:27 | 5.25 | 5.25 | 5.23 | 5.23 | 0.4K |
| 10:28 | 5.25 | 5.25 | 5.25 | 5.25 | 0.8K |
| 10:29 | 5.24 | 5.24 | 5.24 | 5.24 | 0.3K |
| 10:31 | 5.22 | 5.22 | 5.22 | 5.22 | 0.1K |
| 10:32 | 5.22 | 5.22 | 5.22 | 5.22 | 0.2K |
| 10:35 | 5.22 | 5.22 | 5.22 | 5.22 | 0.8K |
| 10:36 | 5.24 | 5.24 | 5.24 | 5.24 | 2.7K |
| 10:38 | 5.24 | 5.24 | 5.24 | 5.24 | 0.3K |
| 10:40 | 5.24 | 5.24 | 5.24 | 5.24 | 1.9K |
| 10:41 | 5.24 | 5.24 | 5.24 | 5.24 | 0.2K |
| 10:44 | 5.20 | 5.22 | 5.20 | 5.22 | 4.3K |
| 10:45 | 5.22 | 5.22 | 5.22 | 5.22 | 8.5K |
| 10:46 | 5.22 | 5.22 | 5.22 | 5.22 | 0.1K |
| 10:50 | 5.22 | 5.22 | 5.22 | 5.22 | 0.4K |
| 10:54 | 5.20 | 5.20 | 5.20 | 5.20 | 0.2K |
| 10:57 | 5.22 | 5.22 | 5.20 | 5.20 | 6.3K |
| 10:58 | 5.21 | 5.21 | 5.21 | 5.21 | 0.2K |
| 11:00 | 5.22 | 5.22 | 5.22 | 5.22 | 0.5K |
| 11:01 | 5.21 | 5.21 | 5.21 | 5.21 | 0.2K |
| 11:03 | 5.23 | 5.23 | 5.20 | 5.20 | 5.5K |
| 11:05 | 5.19 | 5.19 | 5.19 | 5.19 | 0.9K |
| 11:06 | 5.19 | 5.19 | 5.19 | 5.19 | 0.1K |
| 11:08 | 5.19 | 5.20 | 5.19 | 5.20 | 1.5K |
| 11:10 | 5.19 | 5.19 | 5.19 | 5.19 | 0.8K |
| 11:11 | 5.20 | 5.20 | 5.20 | 5.20 | 6.7K |
| 11:14 | 5.21 | 5.21 | 5.21 | 5.21 | 0.2K |
| 11:20 | 5.21 | 5.21 | 5.21 | 5.21 | 0.1K |
| 11:22 | 5.21 | 5.21 | 5.20 | 5.20 | 2.0K |
| 11:23 | 5.18 | 5.18 | 5.18 | 5.18 | 1.0K |
| 11:27 | 5.19 | 5.19 | 5.19 | 5.19 | 1.3K |
| 11:28 | 5.19 | 5.20 | 5.19 | 5.20 | 3.9K |
| 11:30 | 5.21 | 5.22 | 5.21 | 5.22 | 0.3K |
| 11:31 | 5.21 | 5.21 | 5.21 | 5.21 | 0.6K |
| 11:34 | 5.20 | 5.20 | 5.20 | 5.20 | 1.0K |
| 11:36 | 5.20 | 5.20 | 5.20 | 5.20 | 2.5K |
| 11:38 | 5.19 | 5.19 | 5.19 | 5.20 | 0.6K |
| 11:40 | 5.20 | 5.20 | 5.20 | 5.20 | 4.5K |
| 11:41 | 5.20 | 5.20 | 5.20 | 5.20 | 3.1K |
| 11:42 | 5.21 | 5.21 | 5.20 | 5.20 | 2.6K |
| 11:43 | 5.20 | 5.20 | 5.20 | 5.20 | 2.3K |
| 11:44 | 5.20 | 5.20 | 5.20 | 5.20 | 0.1K |
| 11:45 | 5.19 | 5.19 | 5.19 | 5.19 | 0.8K |
| 11:48 | 5.20 | 5.20 | 5.20 | 5.20 | 0.3K |
| 11:49 | 5.20 | 5.20 | 5.20 | 5.20 | 0.9K |
| 11:50 | 5.20 | 5.20 | 5.20 | 5.20 | 1.6K |
| 11:51 | 5.21 | 5.21 | 5.19 | 5.19 | 2.6K |
| 11:52 | 5.20 | 5.20 | 5.20 | 5.20 | 0.8K |
| 11:53 | 5.20 | 5.20 | 5.20 | 5.20 | 0.3K |
| 11:54 | 5.19 | 5.19 | 5.19 | 5.19 | 2.5K |
| 11:56 | 5.17 | 5.17 | 5.17 | 5.17 | 0.6K |
| 11:57 | 5.18 | 5.18 | 5.18 | 5.18 | 2.2K |
| 12:00 | 5.19 | 5.19 | 5.19 | 5.19 | 1.1K |
| 12:05 | 5.19 | 5.19 | 5.19 | 5.19 | 0.4K |
| 12:06 | 5.19 | 5.19 | 5.19 | 5.19 | 0.4K |
| 12:09 | 5.18 | 5.18 | 5.18 | 5.18 | 1.0K |
| 12:10 | 5.18 | 5.19 | 5.17 | 5.17 | 1.5K |
| 12:11 | 5.18 | 5.18 | 5.18 | 5.18 | 0.1K |
| 12:12 | 5.18 | 5.18 | 5.18 | 5.18 | 0.4K |
| 12:13 | 5.17 | 5.18 | 5.17 | 5.18 | 3.0K |
| 12:14 | 5.18 | 5.18 | 5.18 | 5.18 | 5.7K |
| 12:16 | 5.19 | 5.19 | 5.19 | 5.19 | 0.2K |
| 12:17 | 5.17 | 5.17 | 5.15 | 5.15 | 9.2K |
| 12:18 | 5.15 | 5.15 | 5.15 | 5.15 | 1.4K |
| 12:21 | 5.17 | 5.17 | 5.17 | 5.17 | 0.3K |
| 12:23 | 5.18 | 5.18 | 5.18 | 5.18 | 0.6K |
| 12:24 | 5.19 | 5.19 | 5.19 | 5.19 | 1.4K |
| 12:25 | 5.20 | 5.20 | 5.20 | 5.20 | 0.3K |
| 12:28 | 5.20 | 5.20 | 5.20 | 5.20 | 0.5K |
| 12:30 | 5.19 | 5.20 | 5.19 | 5.20 | 0.8K |
| 12:32 | 5.20 | 5.20 | 5.18 | 5.18 | 2.7K |
| 12:33 | 5.19 | 5.22 | 5.19 | 5.22 | 1.2K |
| 12:34 | 5.20 | 5.21 | 5.20 | 5.21 | 1.2K |
| 12:35 | 5.20 | 5.20 | 5.20 | 5.20 | 7.1K |
| 12:39 | 5.19 | 5.19 | 5.19 | 5.19 | 0.9K |
| 12:40 | 5.19 | 5.19 | 5.19 | 5.19 | 2.5K |
| 12:41 | 5.19 | 5.19 | 5.19 | 5.19 | 0.5K |
| 12:42 | 5.19 | 5.19 | 5.19 | 5.19 | 1.0K |
| 12:43 | 5.19 | 5.19 | 5.19 | 5.19 | 0.4K |
| 12:44 | 5.21 | 5.21 | 5.20 | 5.20 | 1.8K |
| 12:45 | 5.21 | 5.21 | 5.21 | 5.21 | 0.5K |
| 12:46 | 5.20 | 5.20 | 5.20 | 5.20 | 0.3K |
| 12:49 | 5.19 | 5.19 | 5.19 | 5.19 | 1.0K |
| 12:51 | 5.21 | 5.21 | 5.21 | 5.21 | 0.1K |
| 12:52 | 5.19 | 5.19 | 5.19 | 5.19 | 0.7K |
| 12:53 | 5.18 | 5.20 | 5.18 | 5.20 | 1.1K |
| 12:56 | 5.19 | 5.19 | 5.18 | 5.18 | 0.4K |
| 12:57 | 5.20 | 5.20 | 5.20 | 5.20 | 1.2K |
| 12:59 | 5.22 | 5.22 | 5.22 | 5.22 | 0.8K |
| 13:04 | 5.22 | 5.22 | 5.22 | 5.22 | 1.3K |
| 13:06 | 5.21 | 5.21 | 5.21 | 5.21 | 0.2K |
| 13:07 | 5.21 | 5.21 | 5.21 | 5.21 | 0.3K |
| 13:08 | 5.21 | 5.21 | 5.21 | 5.21 | 0.8K |
| 13:13 | 5.20 | 5.20 | 5.20 | 5.20 | 0.6K |
| 13:19 | 5.21 | 5.21 | 5.21 | 5.21 | 0.4K |
| 13:24 | 5.22 | 5.22 | 5.22 | 5.22 | 4.3K |
| 13:26 | 5.22 | 5.22 | 5.22 | 5.22 | 2.6K |
| 13:27 | 5.21 | 5.21 | 5.20 | 5.20 | 0.3K |
| 13:28 | 5.20 | 5.20 | 5.20 | 5.20 | 0.3K |
| 13:29 | 5.18 | 5.19 | 5.18 | 5.19 | 0.7K |
| 13:32 | 5.19 | 5.19 | 5.18 | 5.18 | 2.1K |
| 13:35 | 5.19 | 5.19 | 5.19 | 5.19 | 0.8K |
| 13:37 | 5.18 | 5.19 | 5.18 | 5.18 | 2.5K |
| 13:40 | 5.18 | 5.18 | 5.18 | 5.18 | 0.8K |
| 13:41 | 5.18 | 5.18 | 5.18 | 5.18 | 0.6K |
| 13:45 | 5.18 | 5.18 | 5.18 | 5.18 | 0.5K |
| 13:46 | 5.17 | 5.18 | 5.17 | 5.17 | 2.0K |
| 13:47 | 5.17 | 5.17 | 5.17 | 5.17 | 1.0K |
| 13:48 | 5.18 | 5.18 | 5.18 | 5.18 | 1.2K |
| 13:49 | 5.18 | 5.18 | 5.18 | 5.18 | 1.1K |
| 13:50 | 5.18 | 5.18 | 5.18 | 5.18 | 1.0K |
| 13:59 | 5.20 | 5.20 | 5.20 | 5.20 | 0.9K |
| 14:04 | 5.20 | 5.20 | 5.20 | 5.20 | 0.2K |
| 14:07 | 5.19 | 5.19 | 5.19 | 5.19 | 0.6K |
| 14:08 | 5.19 | 5.19 | 5.19 | 5.19 | 0.5K |
| 14:09 | 5.18 | 5.18 | 5.18 | 5.18 | 0.5K |
| 14:10 | 5.19 | 5.19 | 5.18 | 5.19 | 1.0K |
| 14:11 | 5.18 | 5.18 | 5.18 | 5.18 | 0.5K |
| 14:12 | 5.19 | 5.19 | 5.19 | 5.19 | 0.1K |
| 14:13 | 5.19 | 5.20 | 5.19 | 5.19 | 2.0K |
| 14:14 | 5.19 | 5.19 | 5.19 | 5.19 | 0.6K |
| 14:15 | 5.18 | 5.18 | 5.18 | 5.18 | 0.6K |
| 14:16 | 5.19 | 5.19 | 5.19 | 5.19 | 0.1K |
| 14:17 | 5.18 | 5.18 | 5.18 | 5.18 | 1.5K |
| 14:18 | 5.18 | 5.20 | 5.17 | 5.20 | 4.2K |
| 14:19 | 5.21 | 5.21 | 5.19 | 5.19 | 2.7K |
| 14:20 | 5.24 | 5.24 | 5.24 | 5.24 | 7.1K |
| 14:22 | 5.28 | 5.28 | 5.28 | 5.28 | 0.2K |
| 14:25 | 5.27 | 5.27 | 5.27 | 5.27 | 3.3K |
| 14:26 | 5.27 | 5.27 | 5.27 | 5.27 | 2.0K |
| 14:27 | 5.26 | 5.26 | 5.26 | 5.26 | 1.1K |
| 14:29 | 5.27 | 5.27 | 5.27 | 5.27 | 3.6K |
| 14:30 | 5.27 | 5.27 | 5.26 | 5.26 | 4.0K |
| 14:32 | 5.27 | 5.27 | 5.26 | 5.26 | 0.9K |
| 14:34 | 5.25 | 5.25 | 5.25 | 5.25 | 2.2K |
| 14:35 | 5.26 | 5.26 | 5.26 | 5.26 | 0.1K |
| 14:38 | 5.25 | 5.25 | 5.25 | 5.25 | 5.5K |
| 14:39 | 5.27 | 5.27 | 5.27 | 5.27 | 0.2K |
| 14:40 | 5.28 | 5.28 | 5.28 | 5.28 | 0.7K |
| 14:41 | 5.29 | 5.29 | 5.29 | 5.29 | 0.4K |
| 14:42 | 5.29 | 5.29 | 5.29 | 5.29 | 0.4K |
| 14:43 | 5.29 | 5.29 | 5.29 | 5.29 | 0.7K |
| 14:46 | 5.30 | 5.31 | 5.30 | 5.31 | 1.1K |
| 14:47 | 5.31 | 5.31 | 5.31 | 5.31 | 0.5K |
| 14:48 | 5.30 | 5.33 | 5.30 | 5.33 | 1.5K |
| 14:49 | 5.34 | 5.34 | 5.33 | 5.33 | 4.0K |
| 14:50 | 5.33 | 5.33 | 5.33 | 5.33 | 0.8K |
| 14:51 | 5.33 | 5.34 | 5.33 | 5.34 | 3.1K |
| 14:52 | 5.35 | 5.35 | 5.35 | 5.35 | 0.8K |
| 14:53 | 5.35 | 5.35 | 5.34 | 5.34 | 1.4K |
| 14:54 | 5.36 | 5.39 | 5.36 | 5.39 | 4.7K |
| 14:55 | 5.40 | 5.42 | 5.39 | 5.42 | 7.0K |
| 14:56 | 5.41 | 5.41 | 5.41 | 5.41 | 3.5K |
| 14:58 | 5.40 | 5.42 | 5.40 | 5.42 | 1.3K |
| 14:59 | 5.40 | 5.40 | 5.40 | 5.40 | 2.2K |
| 15:00 | 5.42 | 5.42 | 5.38 | 5.39 | 7.2K |
| 15:01 | 5.38 | 5.38 | 5.37 | 5.37 | 2.5K |
| 15:02 | 5.35 | 5.37 | 5.35 | 5.36 | 8.8K |
| 15:03 | 5.37 | 5.37 | 5.37 | 5.37 | 1.2K |
| 15:04 | 5.36 | 5.39 | 5.36 | 5.38 | 1.3K |
| 15:07 | 5.37 | 5.37 | 5.37 | 5.37 | 0.1K |
| 15:08 | 5.35 | 5.35 | 5.35 | 5.35 | 2.0K |
| 15:09 | 5.37 | 5.37 | 5.37 | 5.37 | 5.6K |
| 15:10 | 5.38 | 5.38 | 5.38 | 5.38 | 0.5K |
| 15:11 | 5.38 | 5.38 | 5.38 | 5.38 | 0.2K |
| 15:15 | 5.38 | 5.40 | 5.38 | 5.38 | 5.5K |
| 15:16 | 5.39 | 5.42 | 5.39 | 5.42 | 3.0K |
| 15:17 | 5.41 | 5.42 | 5.40 | 5.42 | 0.8K |
| 15:18 | 5.40 | 5.43 | 5.39 | 5.43 | 5.1K |
| 15:19 | 5.45 | 5.45 | 5.45 | 5.45 | 4.7K |
| 15:20 | 5.43 | 5.44 | 5.43 | 5.44 | 0.3K |
| 15:21 | 5.45 | 5.45 | 5.45 | 5.45 | 0.7K |
| 15:22 | 5.44 | 5.44 | 5.44 | 5.44 | 1.1K |
| 15:29 | 5.43 | 5.43 | 5.43 | 5.43 | 1.8K |
| 15:31 | 5.43 | 5.44 | 5.43 | 5.44 | 0.8K |
| 15:33 | 5.45 | 5.45 | 5.45 | 5.45 | 2.3K |
| 15:34 | 5.45 | 5.45 | 5.43 | 5.43 | 4.2K |
| 15:37 | 5.46 | 5.46 | 5.46 | 5.46 | 5.3K |
| 15:38 | 5.47 | 5.47 | 5.47 | 5.47 | 0.1K |
| 15:39 | 5.47 | 5.48 | 5.47 | 5.48 | 1.5K |
| 15:40 | 5.47 | 5.48 | 5.47 | 5.48 | 3.9K |
| 15:41 | 5.48 | 5.48 | 5.47 | 5.47 | 1.6K |
| 15:42 | 5.45 | 5.45 | 5.45 | 5.45 | 5.0K |
| 15:43 | 5.45 | 5.45 | 5.42 | 5.42 | 1.5K |
| 15:44 | 5.40 | 5.41 | 5.40 | 5.41 | 6.1K |
| 15:46 | 5.40 | 5.42 | 5.39 | 5.42 | 1.7K |
| 15:48 | 5.42 | 5.42 | 5.42 | 5.42 | 0.2K |
| 15:49 | 5.45 | 5.45 | 5.45 | 5.45 | 0.3K |
| 15:50 | 5.42 | 5.42 | 5.42 | 5.42 | 0.2K |
| 15:51 | 5.43 | 5.43 | 5.43 | 5.43 | 0.7K |
| 15:52 | 5.44 | 5.44 | 5.39 | 5.39 | 9.8K |
| 15:53 | 5.39 | 5.39 | 5.38 | 5.38 | 0.9K |
| 15:54 | 5.39 | 5.39 | 5.39 | 5.39 | 0.4K |
| 15:55 | 5.39 | 5.39 | 5.35 | 5.35 | 4.5K |
| 15:56 | 5.36 | 5.36 | 5.35 | 5.36 | 2.3K |
| 15:57 | 5.36 | 5.36 | 5.36 | 5.36 | 0.8K |
| 15:58 | 5.36 | 5.36 | 5.36 | 5.36 | 2.2K |
| 15:59 | 5.36 | 5.39 | 5.36 | 5.38 | 24.9K |