5.23
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5.34 | 5.35 | 5.34 | 5.35 | 12.6K |
| 09:32 | 5.35 | 5.35 | 5.35 | 5.35 | 0.5K |
| 09:34 | 5.23 | 5.23 | 5.23 | 5.23 | 2.4K |
| 09:35 | 5.23 | 5.29 | 5.23 | 5.29 | 5.4K |
| 09:39 | 5.27 | 5.27 | 5.21 | 5.21 | 1.9K |
| 09:40 | 5.21 | 5.23 | 5.21 | 5.23 | 2.5K |
| 09:41 | 5.24 | 5.24 | 5.24 | 5.24 | 0.1K |
| 09:43 | 5.26 | 5.29 | 5.26 | 5.29 | 3.8K |
| 09:45 | 5.27 | 5.27 | 5.27 | 5.27 | 5.1K |
| 09:47 | 5.27 | 5.27 | 5.27 | 5.27 | 2.1K |
| 09:48 | 5.29 | 5.29 | 5.29 | 5.29 | 0.4K |
| 09:50 | 5.31 | 5.31 | 5.27 | 5.27 | 10.5K |
| 09:52 | 5.28 | 5.35 | 5.28 | 5.35 | 0.2K |
| 09:53 | 5.33 | 5.33 | 5.33 | 5.33 | 5.3K |
| 09:54 | 5.33 | 5.33 | 5.33 | 5.33 | 0.2K |
| 09:55 | 5.33 | 5.33 | 5.33 | 5.33 | 0.8K |
| 09:58 | 5.37 | 5.37 | 5.35 | 5.36 | 3.9K |
| 10:00 | 5.35 | 5.35 | 5.35 | 5.35 | 0.3K |
| 10:01 | 5.36 | 5.36 | 5.35 | 5.35 | 0.9K |
| 10:02 | 5.36 | 5.36 | 5.36 | 5.36 | 0.1K |
| 10:03 | 5.36 | 5.36 | 5.36 | 5.36 | 0.1K |
| 10:05 | 5.37 | 5.37 | 5.37 | 5.37 | 0.2K |
| 10:06 | 5.37 | 5.37 | 5.37 | 5.37 | 0.4K |
| 10:07 | 5.37 | 5.37 | 5.35 | 5.35 | 0.3K |
| 10:08 | 5.36 | 5.36 | 5.36 | 5.36 | 0.1K |
| 10:09 | 5.36 | 5.36 | 5.34 | 5.34 | 1.3K |
| 10:10 | 5.31 | 5.31 | 5.31 | 5.31 | 3.8K |
| 10:11 | 5.31 | 5.31 | 5.31 | 5.31 | 1.0K |
| 10:15 | 5.32 | 5.32 | 5.32 | 5.32 | 1.1K |
| 10:16 | 5.32 | 5.32 | 5.28 | 5.29 | 4.6K |
| 10:17 | 5.31 | 5.31 | 5.31 | 5.31 | 0.2K |
| 10:18 | 5.31 | 5.31 | 5.28 | 5.28 | 5.3K |
| 10:19 | 5.27 | 5.27 | 5.27 | 5.27 | 3.1K |
| 10:20 | 5.28 | 5.28 | 5.28 | 5.28 | 0.2K |
| 10:21 | 5.28 | 5.28 | 5.28 | 5.28 | 0.9K |
| 10:22 | 5.26 | 5.29 | 5.26 | 5.29 | 1.5K |
| 10:23 | 5.30 | 5.30 | 5.30 | 5.30 | 0.6K |
| 10:25 | 5.30 | 5.30 | 5.30 | 5.30 | 0.4K |
| 10:29 | 5.28 | 5.29 | 5.28 | 5.29 | 0.5K |
| 10:31 | 5.29 | 5.29 | 5.29 | 5.29 | 0.3K |
| 10:33 | 5.28 | 5.28 | 5.28 | 5.28 | 0.2K |
| 10:34 | 5.28 | 5.28 | 5.28 | 5.28 | 1.0K |
| 10:35 | 5.27 | 5.27 | 5.27 | 5.27 | 0.2K |
| 10:36 | 5.29 | 5.31 | 5.29 | 5.29 | 0.8K |
| 10:37 | 5.29 | 5.29 | 5.29 | 5.29 | 0.1K |
| 10:38 | 5.29 | 5.29 | 5.29 | 5.29 | 0.2K |
| 10:39 | 5.29 | 5.29 | 5.29 | 5.29 | 0.4K |
| 10:42 | 5.26 | 5.26 | 5.24 | 5.24 | 8.7K |
| 10:43 | 5.24 | 5.24 | 5.24 | 5.24 | 1.6K |
| 10:44 | 5.26 | 5.26 | 5.25 | 5.25 | 1.3K |
| 10:49 | 5.24 | 5.24 | 5.24 | 5.24 | 0.4K |
| 10:50 | 5.25 | 5.25 | 5.25 | 5.25 | 2.8K |
| 10:57 | 5.25 | 5.25 | 5.25 | 5.25 | 0.3K |
| 10:58 | 5.25 | 5.25 | 5.25 | 5.25 | 0.3K |
| 11:05 | 5.22 | 5.22 | 5.22 | 5.22 | 0.4K |
| 11:06 | 5.25 | 5.25 | 5.25 | 5.25 | 0.4K |
| 11:09 | 5.26 | 5.26 | 5.26 | 5.26 | 0.4K |
| 11:10 | 5.19 | 5.19 | 5.19 | 5.19 | 22.8K |
| 11:13 | 5.17 | 5.17 | 5.17 | 5.17 | 1.3K |
| 11:14 | 5.19 | 5.19 | 5.19 | 5.19 | 0.1K |
| 11:15 | 5.19 | 5.19 | 5.19 | 5.19 | 0.3K |
| 11:17 | 5.18 | 5.18 | 5.18 | 5.18 | 1.1K |
| 11:18 | 5.19 | 5.19 | 5.19 | 5.19 | 0.2K |
| 11:19 | 5.19 | 5.20 | 5.19 | 5.20 | 3.0K |
| 11:20 | 5.21 | 5.21 | 5.21 | 5.21 | 0.2K |
| 11:23 | 5.20 | 5.20 | 5.20 | 5.20 | 0.2K |
| 11:24 | 5.20 | 5.20 | 5.20 | 5.20 | 0.1K |
| 11:25 | 5.20 | 5.21 | 5.20 | 5.21 | 2.4K |
| 11:26 | 5.23 | 5.23 | 5.23 | 5.23 | 0.7K |
| 11:28 | 5.23 | 5.23 | 5.21 | 5.21 | 4.4K |
| 11:29 | 5.21 | 5.22 | 5.20 | 5.22 | 6.2K |
| 11:34 | 5.22 | 5.22 | 5.18 | 5.18 | 17.1K |
| 11:39 | 5.18 | 5.19 | 5.18 | 5.19 | 1.5K |
| 11:40 | 5.19 | 5.19 | 5.18 | 5.18 | 1.5K |
| 11:41 | 5.18 | 5.18 | 5.18 | 5.18 | 0.5K |
| 11:42 | 5.18 | 5.18 | 5.18 | 5.18 | 1.4K |
| 11:46 | 5.18 | 5.18 | 5.18 | 5.18 | 0.2K |
| 11:48 | 5.21 | 5.21 | 5.17 | 5.17 | 5.4K |
| 11:50 | 5.20 | 5.20 | 5.20 | 5.20 | 0.3K |
| 11:52 | 5.17 | 5.17 | 5.17 | 5.17 | 0.3K |
| 11:53 | 5.19 | 5.19 | 5.19 | 5.19 | 0.4K |
| 11:56 | 5.22 | 5.22 | 5.22 | 5.22 | 0.9K |
| 11:57 | 5.20 | 5.20 | 5.19 | 5.19 | 5.1K |
| 11:58 | 5.21 | 5.21 | 5.21 | 5.21 | 1.2K |
| 12:00 | 5.21 | 5.21 | 5.21 | 5.21 | 1.0K |
| 12:03 | 5.21 | 5.21 | 5.21 | 5.21 | 3.7K |
| 12:06 | 5.21 | 5.21 | 5.21 | 5.21 | 0.1K |
| 12:07 | 5.21 | 5.21 | 5.21 | 5.21 | 0.4K |
| 12:08 | 5.21 | 5.21 | 5.21 | 5.21 | 0.9K |
| 12:11 | 5.23 | 5.23 | 5.23 | 5.23 | 1.0K |
| 12:13 | 5.23 | 5.23 | 5.23 | 5.23 | 1.0K |
| 12:14 | 5.23 | 5.23 | 5.23 | 5.23 | 1.3K |
| 12:16 | 5.22 | 5.22 | 5.22 | 5.22 | 1.5K |
| 12:18 | 5.22 | 5.24 | 5.22 | 5.24 | 0.5K |
| 12:22 | 5.26 | 5.26 | 5.26 | 5.26 | 1.4K |
| 12:34 | 5.26 | 5.26 | 5.26 | 5.26 | 0.9K |
| 12:41 | 5.25 | 5.25 | 5.25 | 5.25 | 2.3K |
| 12:49 | 5.24 | 5.24 | 5.24 | 5.24 | 0.1K |
| 12:50 | 5.25 | 5.25 | 5.25 | 5.25 | 0.1K |
| 12:52 | 5.24 | 5.24 | 5.24 | 5.24 | 0.2K |
| 12:55 | 5.25 | 5.25 | 5.25 | 5.25 | 0.2K |
| 12:56 | 5.24 | 5.24 | 5.24 | 5.24 | 0.6K |
| 13:03 | 5.24 | 5.26 | 5.24 | 5.26 | 1.3K |
| 13:06 | 5.25 | 5.25 | 5.25 | 5.25 | 1.1K |
| 13:09 | 5.24 | 5.24 | 5.24 | 5.24 | 0.3K |
| 13:18 | 5.23 | 5.25 | 5.23 | 5.25 | 0.9K |
| 13:23 | 5.27 | 5.27 | 5.27 | 5.27 | 0.4K |
| 13:24 | 5.27 | 5.27 | 5.27 | 5.27 | 0.1K |
| 13:25 | 5.27 | 5.27 | 5.27 | 5.27 | 0.2K |
| 13:26 | 5.25 | 5.25 | 5.25 | 5.25 | 1.1K |
| 13:29 | 5.26 | 5.26 | 5.26 | 5.26 | 0.5K |
| 13:32 | 5.27 | 5.27 | 5.27 | 5.27 | 0.1K |
| 13:36 | 5.28 | 5.28 | 5.28 | 5.28 | 0.2K |
| 13:37 | 5.29 | 5.29 | 5.29 | 5.29 | 0.1K |
| 13:39 | 5.30 | 5.30 | 5.30 | 5.30 | 0.2K |
| 13:42 | 5.29 | 5.30 | 5.29 | 5.30 | 0.3K |
| 13:44 | 5.27 | 5.27 | 5.27 | 5.27 | 0.2K |
| 13:46 | 5.27 | 5.28 | 5.27 | 5.28 | 1.6K |
| 13:47 | 5.28 | 5.28 | 5.28 | 5.28 | 0.3K |
| 13:51 | 5.28 | 5.28 | 5.26 | 5.26 | 3.0K |
| 13:53 | 5.26 | 5.26 | 5.26 | 5.26 | 0.6K |
| 14:00 | 5.28 | 5.28 | 5.28 | 5.28 | 0.5K |
| 14:02 | 5.29 | 5.29 | 5.28 | 5.28 | 0.5K |
| 14:03 | 5.28 | 5.28 | 5.28 | 5.28 | 1.0K |
| 14:04 | 5.28 | 5.28 | 5.26 | 5.26 | 0.9K |
| 14:06 | 5.28 | 5.28 | 5.28 | 5.28 | 0.4K |
| 14:08 | 5.28 | 5.28 | 5.28 | 5.28 | 0.3K |
| 14:11 | 5.29 | 5.29 | 5.29 | 5.29 | 2.8K |
| 14:12 | 5.28 | 5.28 | 5.28 | 5.28 | 0.3K |
| 14:17 | 5.29 | 5.29 | 5.29 | 5.29 | 0.2K |
| 14:20 | 5.26 | 5.26 | 5.25 | 5.25 | 3.8K |
| 14:21 | 5.24 | 5.24 | 5.24 | 5.24 | 1.6K |
| 14:23 | 5.25 | 5.25 | 5.25 | 5.25 | 5.4K |
| 14:24 | 5.30 | 5.30 | 5.30 | 5.30 | 4.8K |
| 14:26 | 5.29 | 5.29 | 5.29 | 5.29 | 0.6K |
| 14:33 | 5.31 | 5.31 | 5.31 | 5.31 | 0.9K |
| 14:35 | 5.29 | 5.29 | 5.26 | 5.26 | 5.7K |
| 14:37 | 5.25 | 5.25 | 5.25 | 5.25 | 0.9K |
| 14:39 | 5.25 | 5.25 | 5.25 | 5.25 | 4.2K |
| 14:43 | 5.22 | 5.22 | 5.22 | 5.22 | 1.0K |
| 14:44 | 5.26 | 5.26 | 5.26 | 5.26 | 0.1K |
| 14:47 | 5.25 | 5.25 | 5.25 | 5.25 | 0.1K |
| 14:50 | 5.25 | 5.25 | 5.25 | 5.25 | 0.1K |
| 14:51 | 5.27 | 5.28 | 5.27 | 5.28 | 0.8K |
| 14:53 | 5.25 | 5.25 | 5.25 | 5.25 | 0.5K |
| 14:57 | 5.24 | 5.24 | 5.24 | 5.24 | 0.4K |
| 14:59 | 5.23 | 5.23 | 5.23 | 5.23 | 0.3K |
| 15:00 | 5.23 | 5.23 | 5.23 | 5.23 | 0.2K |
| 15:01 | 5.22 | 5.22 | 5.22 | 5.22 | 0.3K |
| 15:02 | 5.22 | 5.22 | 5.21 | 5.21 | 3.1K |
| 15:03 | 5.20 | 5.20 | 5.20 | 5.20 | 2.2K |
| 15:04 | 5.20 | 5.20 | 5.20 | 5.20 | 0.1K |
| 15:05 | 5.20 | 5.20 | 5.19 | 5.19 | 0.7K |
| 15:08 | 5.22 | 5.22 | 5.21 | 5.21 | 0.2K |
| 15:09 | 5.21 | 5.21 | 5.21 | 5.21 | 0.1K |
| 15:10 | 5.20 | 5.21 | 5.20 | 5.21 | 1.6K |
| 15:11 | 5.20 | 5.20 | 5.20 | 5.20 | 0.8K |
| 15:15 | 5.20 | 5.20 | 5.20 | 5.20 | 5.9K |
| 15:17 | 5.21 | 5.23 | 5.21 | 5.23 | 2.7K |
| 15:18 | 5.22 | 5.23 | 5.22 | 5.23 | 10.3K |
| 15:22 | 5.23 | 5.23 | 5.23 | 5.23 | 1.8K |
| 15:23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.5K |
| 15:24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.4K |
| 15:27 | 5.24 | 5.24 | 5.24 | 5.24 | 0.4K |
| 15:28 | 5.23 | 5.23 | 5.23 | 5.23 | 0.9K |
| 15:30 | 5.23 | 5.23 | 5.23 | 5.23 | 0.3K |
| 15:31 | 5.23 | 5.23 | 5.22 | 5.22 | 0.6K |
| 15:32 | 5.21 | 5.21 | 5.21 | 5.21 | 0.8K |
| 15:34 | 5.21 | 5.21 | 5.19 | 5.19 | 1.2K |
| 15:35 | 5.20 | 5.21 | 5.20 | 5.21 | 0.9K |
| 15:36 | 5.21 | 5.21 | 5.21 | 5.21 | 0.3K |
| 15:37 | 5.21 | 5.21 | 5.21 | 5.21 | 3.5K |
| 15:40 | 5.20 | 5.20 | 5.20 | 5.20 | 0.1K |
| 15:42 | 5.21 | 5.21 | 5.21 | 5.21 | 0.2K |
| 15:43 | 5.20 | 5.20 | 5.20 | 5.20 | 0.4K |
| 15:44 | 5.20 | 5.20 | 5.20 | 5.20 | 0.2K |
| 15:45 | 5.20 | 5.20 | 5.20 | 5.20 | 0.3K |
| 15:46 | 5.20 | 5.20 | 5.20 | 5.20 | 0.8K |
| 15:48 | 5.20 | 5.20 | 5.20 | 5.20 | 0.5K |
| 15:49 | 5.20 | 5.20 | 5.18 | 5.18 | 1.2K |
| 15:50 | 5.19 | 5.19 | 5.19 | 5.19 | 0.1K |
| 15:51 | 5.19 | 5.19 | 5.19 | 5.19 | 0.3K |
| 15:52 | 5.19 | 5.19 | 5.19 | 5.19 | 0.7K |
| 15:53 | 5.18 | 5.18 | 5.18 | 5.18 | 2.0K |
| 15:54 | 5.18 | 5.18 | 5.17 | 5.17 | 1.9K |
| 15:56 | 5.18 | 5.19 | 5.18 | 5.19 | 0.3K |
| 15:57 | 5.17 | 5.18 | 5.17 | 5.18 | 2.6K |
| 15:58 | 5.18 | 5.20 | 5.18 | 5.18 | 2.5K |
| 15:59 | 5.19 | 5.19 | 5.17 | 5.17 | 6.9K |