5.23
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5.18 | 5.19 | 5.18 | 5.19 | 4.4K |
| 09:34 | 5.17 | 5.17 | 5.13 | 5.13 | 3.4K |
| 09:35 | 5.12 | 5.13 | 5.12 | 5.12 | 6.0K |
| 09:36 | 5.13 | 5.13 | 5.13 | 5.13 | 0.2K |
| 09:38 | 5.14 | 5.14 | 5.14 | 5.14 | 0.9K |
| 09:41 | 5.19 | 5.19 | 5.19 | 5.19 | 0.3K |
| 09:42 | 5.17 | 5.17 | 5.17 | 5.17 | 0.4K |
| 09:43 | 5.18 | 5.18 | 5.18 | 5.18 | 0.1K |
| 09:44 | 5.17 | 5.18 | 5.17 | 5.17 | 1.7K |
| 09:49 | 5.11 | 5.11 | 5.11 | 5.11 | 0.3K |
| 09:50 | 5.13 | 5.13 | 5.12 | 5.12 | 2.9K |
| 09:51 | 5.12 | 5.12 | 5.12 | 5.12 | 0.1K |
| 09:52 | 5.11 | 5.11 | 5.11 | 5.11 | 0.2K |
| 09:55 | 5.15 | 5.15 | 5.15 | 5.15 | 0.5K |
| 09:57 | 5.14 | 5.14 | 5.14 | 5.14 | 4.5K |
| 09:58 | 5.12 | 5.12 | 5.12 | 5.12 | 0.2K |
| 10:00 | 5.14 | 5.14 | 5.14 | 5.14 | 0.3K |
| 10:02 | 5.15 | 5.15 | 5.13 | 5.14 | 3.9K |
| 10:03 | 5.10 | 5.11 | 5.10 | 5.11 | 3.6K |
| 10:04 | 5.10 | 5.10 | 5.10 | 5.10 | 2.4K |
| 10:07 | 5.09 | 5.09 | 5.09 | 5.09 | 0.6K |
| 10:08 | 5.10 | 5.10 | 5.10 | 5.10 | 0.1K |
| 10:09 | 5.09 | 5.13 | 5.09 | 5.13 | 0.5K |
| 10:13 | 5.12 | 5.12 | 5.10 | 5.10 | 1.3K |
| 10:16 | 5.12 | 5.12 | 5.12 | 5.12 | 0.1K |
| 10:18 | 5.10 | 5.15 | 5.09 | 5.15 | 6.6K |
| 10:19 | 5.14 | 5.14 | 5.14 | 5.14 | 0.1K |
| 10:21 | 5.14 | 5.16 | 5.14 | 5.16 | 6.1K |
| 10:22 | 5.18 | 5.18 | 5.18 | 5.18 | 0.7K |
| 10:27 | 5.17 | 5.17 | 5.17 | 5.17 | 0.5K |
| 10:28 | 5.17 | 5.17 | 5.17 | 5.17 | 0.1K |
| 10:29 | 5.17 | 5.17 | 5.17 | 5.17 | 0.2K |
| 10:31 | 5.18 | 5.18 | 5.18 | 5.18 | 0.3K |
| 10:34 | 5.20 | 5.20 | 5.20 | 5.20 | 0.1K |
| 10:35 | 5.18 | 5.18 | 5.18 | 5.18 | 1.3K |
| 10:36 | 5.18 | 5.18 | 5.18 | 5.18 | 0.1K |
| 10:37 | 5.18 | 5.18 | 5.18 | 5.18 | 0.1K |
| 10:38 | 5.18 | 5.18 | 5.17 | 5.17 | 1.4K |
| 10:49 | 5.16 | 5.16 | 5.16 | 5.16 | 0.8K |
| 10:50 | 5.17 | 5.17 | 5.17 | 5.17 | 1.0K |
| 10:51 | 5.20 | 5.20 | 5.20 | 5.20 | 1.1K |
| 10:54 | 5.19 | 5.19 | 5.19 | 5.19 | 0.2K |
| 10:55 | 5.20 | 5.20 | 5.20 | 5.20 | 3.0K |
| 10:56 | 5.23 | 5.23 | 5.21 | 5.22 | 1.9K |
| 10:57 | 5.22 | 5.22 | 5.22 | 5.22 | 2.5K |
| 10:59 | 5.21 | 5.22 | 5.21 | 5.22 | 0.2K |
| 11:00 | 5.23 | 5.24 | 5.23 | 5.24 | 7.5K |
| 11:02 | 5.24 | 5.24 | 5.24 | 5.24 | 0.9K |
| 11:05 | 5.22 | 5.22 | 5.22 | 5.22 | 1.6K |
| 11:06 | 5.23 | 5.23 | 5.23 | 5.23 | 0.2K |
| 11:09 | 5.23 | 5.23 | 5.23 | 5.23 | 0.1K |
| 11:10 | 5.21 | 5.21 | 5.21 | 5.21 | 4.3K |
| 11:18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.5K |
| 11:19 | 5.18 | 5.18 | 5.18 | 5.18 | 0.3K |
| 11:20 | 5.18 | 5.18 | 5.17 | 5.18 | 0.6K |
| 11:22 | 5.18 | 5.18 | 5.18 | 5.18 | 0.2K |
| 11:23 | 5.19 | 5.19 | 5.19 | 5.19 | 0.2K |
| 11:24 | 5.18 | 5.18 | 5.18 | 5.18 | 0.4K |
| 11:29 | 5.19 | 5.19 | 5.19 | 5.19 | 0.3K |
| 11:33 | 5.19 | 5.19 | 5.19 | 5.19 | 0.2K |
| 11:36 | 5.18 | 5.18 | 5.18 | 5.18 | 0.1K |
| 11:40 | 5.18 | 5.18 | 5.18 | 5.18 | 0.1K |
| 11:41 | 5.20 | 5.20 | 5.20 | 5.20 | 0.1K |
| 11:44 | 5.19 | 5.19 | 5.19 | 5.19 | 0.1K |
| 11:45 | 5.19 | 5.20 | 5.19 | 5.20 | 1.0K |
| 11:46 | 5.20 | 5.20 | 5.19 | 5.19 | 4.1K |
| 11:47 | 5.20 | 5.20 | 5.20 | 5.20 | 1.9K |
| 11:48 | 5.22 | 5.22 | 5.22 | 5.22 | 2.5K |
| 11:49 | 5.21 | 5.22 | 5.21 | 5.22 | 1.1K |
| 11:50 | 5.21 | 5.21 | 5.21 | 5.21 | 1.0K |
| 11:52 | 5.22 | 5.22 | 5.21 | 5.22 | 5.4K |
| 11:53 | 5.20 | 5.20 | 5.20 | 5.20 | 0.7K |
| 11:55 | 5.18 | 5.18 | 5.18 | 5.18 | 1.3K |
| 11:56 | 5.17 | 5.17 | 5.17 | 5.17 | 0.2K |
| 11:57 | 5.17 | 5.17 | 5.17 | 5.17 | 0.4K |
| 11:58 | 5.17 | 5.17 | 5.17 | 5.17 | 0.1K |
| 12:00 | 5.18 | 5.19 | 5.18 | 5.19 | 6.5K |
| 12:01 | 5.19 | 5.19 | 5.19 | 5.19 | 1.2K |
| 12:02 | 5.19 | 5.19 | 5.19 | 5.19 | 0.6K |
| 12:03 | 5.20 | 5.20 | 5.20 | 5.20 | 0.2K |
| 12:05 | 5.19 | 5.19 | 5.17 | 5.17 | 3.0K |
| 12:06 | 5.20 | 5.20 | 5.20 | 5.20 | 0.1K |
| 12:07 | 5.18 | 5.23 | 5.18 | 5.23 | 6.4K |
| 12:08 | 5.21 | 5.21 | 5.21 | 5.21 | 0.2K |
| 12:09 | 5.22 | 5.23 | 5.22 | 5.23 | 1.2K |
| 12:10 | 5.22 | 5.22 | 5.21 | 5.21 | 17.7K |
| 12:11 | 5.21 | 5.21 | 5.21 | 5.21 | 1.2K |
| 12:12 | 5.21 | 5.22 | 5.21 | 5.22 | 1.2K |
| 12:13 | 5.23 | 5.23 | 5.23 | 5.23 | 0.2K |
| 12:14 | 5.23 | 5.23 | 5.20 | 5.23 | 6.9K |
| 12:19 | 5.22 | 5.22 | 5.21 | 5.22 | 1.9K |
| 12:21 | 5.21 | 5.21 | 5.21 | 5.21 | 0.5K |
| 12:22 | 5.19 | 5.19 | 5.19 | 5.19 | 10.1K |
| 12:23 | 5.21 | 5.21 | 5.21 | 5.21 | 0.2K |
| 12:24 | 5.22 | 5.22 | 5.22 | 5.22 | 0.7K |
| 12:26 | 5.23 | 5.23 | 5.23 | 5.23 | 0.1K |
| 12:27 | 5.23 | 5.23 | 5.23 | 5.23 | 0.7K |
| 12:28 | 5.23 | 5.23 | 5.23 | 5.23 | 0.2K |
| 12:29 | 5.23 | 5.23 | 5.22 | 5.22 | 0.6K |
| 12:31 | 5.24 | 5.24 | 5.23 | 5.24 | 16.2K |
| 12:32 | 5.24 | 5.24 | 5.24 | 5.24 | 0.1K |
| 12:33 | 5.26 | 5.27 | 5.26 | 5.27 | 1.6K |
| 12:34 | 5.27 | 5.27 | 5.27 | 5.27 | 6.0K |
| 12:35 | 5.27 | 5.27 | 5.27 | 5.27 | 0.2K |
| 12:36 | 5.27 | 5.27 | 5.27 | 5.27 | 0.2K |
| 12:37 | 5.28 | 5.29 | 5.28 | 5.29 | 0.7K |
| 12:38 | 5.28 | 5.28 | 5.28 | 5.28 | 0.2K |
| 12:39 | 5.26 | 5.26 | 5.26 | 5.26 | 1.4K |
| 12:42 | 5.25 | 5.25 | 5.25 | 5.25 | 0.1K |
| 12:43 | 5.25 | 5.25 | 5.25 | 5.25 | 2.4K |
| 12:47 | 5.27 | 5.27 | 5.27 | 5.27 | 0.4K |
| 12:48 | 5.26 | 5.26 | 5.26 | 5.26 | 0.2K |
| 12:49 | 5.26 | 5.26 | 5.26 | 5.26 | 0.2K |
| 12:52 | 5.28 | 5.28 | 5.26 | 5.26 | 4.1K |
| 12:53 | 5.28 | 5.28 | 5.27 | 5.27 | 2.6K |
| 12:55 | 5.27 | 5.35 | 5.26 | 5.35 | 30.1K |
| 12:56 | 5.34 | 5.34 | 5.33 | 5.33 | 1.4K |
| 12:58 | 5.33 | 5.33 | 5.33 | 5.33 | 1.9K |
| 12:59 | 5.33 | 5.33 | 5.33 | 5.33 | 0.1K |
| 13:00 | 5.33 | 5.33 | 5.33 | 5.33 | 0.3K |
| 13:01 | 5.33 | 5.34 | 5.33 | 5.34 | 1.3K |
| 13:02 | 5.34 | 5.34 | 5.34 | 5.34 | 1.5K |
| 13:04 | 5.39 | 5.39 | 5.36 | 5.37 | 4.4K |
| 13:05 | 5.37 | 5.37 | 5.32 | 5.32 | 4.0K |
| 13:06 | 5.31 | 5.31 | 5.31 | 5.31 | 2.5K |
| 13:10 | 5.33 | 5.33 | 5.33 | 5.33 | 0.3K |
| 13:17 | 5.32 | 5.32 | 5.32 | 5.32 | 0.1K |
| 13:20 | 5.32 | 5.32 | 5.32 | 5.32 | 1.3K |
| 13:22 | 5.32 | 5.32 | 5.32 | 5.32 | 1.2K |
| 13:24 | 5.32 | 5.32 | 5.31 | 5.31 | 2.9K |
| 13:25 | 5.32 | 5.32 | 5.32 | 5.32 | 0.2K |
| 13:26 | 5.32 | 5.32 | 5.32 | 5.32 | 0.1K |
| 13:27 | 5.31 | 5.31 | 5.31 | 5.31 | 2.1K |
| 13:28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.1K |
| 13:30 | 5.29 | 5.29 | 5.29 | 5.29 | 0.2K |
| 13:39 | 5.30 | 5.30 | 5.30 | 5.30 | 0.4K |
| 13:42 | 5.29 | 5.29 | 5.29 | 5.29 | 2.4K |
| 13:43 | 5.28 | 5.30 | 5.28 | 5.30 | 1.5K |
| 13:44 | 5.29 | 5.29 | 5.29 | 5.29 | 0.1K |
| 13:47 | 5.29 | 5.29 | 5.29 | 5.29 | 0.1K |
| 13:49 | 5.29 | 5.29 | 5.29 | 5.29 | 0.2K |
| 13:50 | 5.29 | 5.29 | 5.29 | 5.29 | 0.1K |
| 13:52 | 5.30 | 5.30 | 5.30 | 5.30 | 0.1K |
| 13:54 | 5.27 | 5.27 | 5.27 | 5.27 | 2.1K |
| 13:55 | 5.26 | 5.26 | 5.24 | 5.24 | 1.4K |
| 13:58 | 5.25 | 5.25 | 5.25 | 5.25 | 0.3K |
| 14:05 | 5.26 | 5.26 | 5.26 | 5.26 | 0.2K |
| 14:06 | 5.26 | 5.26 | 5.26 | 5.26 | 0.1K |
| 14:09 | 5.22 | 5.23 | 5.21 | 5.21 | 2.7K |
| 14:11 | 5.23 | 5.23 | 5.23 | 5.23 | 0.3K |
| 14:12 | 5.24 | 5.24 | 5.24 | 5.24 | 0.4K |
| 14:13 | 5.24 | 5.24 | 5.24 | 5.24 | 0.2K |
| 14:18 | 5.23 | 5.23 | 5.23 | 5.23 | 0.2K |
| 14:21 | 5.23 | 5.23 | 5.22 | 5.22 | 0.7K |
| 14:24 | 5.19 | 5.19 | 5.19 | 5.19 | 0.3K |
| 14:26 | 5.20 | 5.20 | 5.20 | 5.20 | 0.1K |
| 14:28 | 5.20 | 5.20 | 5.20 | 5.20 | 0.1K |
| 14:29 | 5.20 | 5.21 | 5.20 | 5.21 | 0.4K |
| 14:30 | 5.20 | 5.20 | 5.20 | 5.20 | 0.6K |
| 14:33 | 5.21 | 5.21 | 5.20 | 5.20 | 1.0K |
| 14:41 | 5.20 | 5.20 | 5.20 | 5.20 | 0.4K |
| 14:45 | 5.20 | 5.20 | 5.20 | 5.20 | 0.2K |
| 14:46 | 5.21 | 5.21 | 5.21 | 5.21 | 0.1K |
| 14:50 | 5.21 | 5.21 | 5.21 | 5.21 | 0.4K |
| 14:52 | 5.21 | 5.21 | 5.21 | 5.21 | 0.1K |
| 14:53 | 5.20 | 5.20 | 5.20 | 5.20 | 3.0K |
| 14:54 | 5.21 | 5.21 | 5.21 | 5.21 | 0.2K |
| 14:55 | 5.21 | 5.21 | 5.21 | 5.21 | 0.4K |
| 14:59 | 5.22 | 5.22 | 5.22 | 5.22 | 1.2K |
| 15:10 | 5.21 | 5.21 | 5.21 | 5.21 | 0.5K |
| 15:11 | 5.20 | 5.20 | 5.20 | 5.20 | 4.0K |
| 15:17 | 5.20 | 5.20 | 5.20 | 5.20 | 2.3K |
| 15:20 | 5.21 | 5.21 | 5.21 | 5.21 | 0.8K |
| 15:21 | 5.21 | 5.21 | 5.21 | 5.21 | 0.1K |
| 15:22 | 5.21 | 5.21 | 5.20 | 5.20 | 0.5K |
| 15:23 | 5.21 | 5.21 | 5.21 | 5.21 | 0.5K |
| 15:24 | 5.20 | 5.20 | 5.19 | 5.19 | 1.1K |
| 15:27 | 5.20 | 5.20 | 5.20 | 5.20 | 0.1K |
| 15:30 | 5.19 | 5.19 | 5.19 | 5.19 | 0.1K |
| 15:32 | 5.20 | 5.20 | 5.20 | 5.20 | 0.2K |
| 15:33 | 5.20 | 5.21 | 5.20 | 5.21 | 0.2K |
| 15:34 | 5.21 | 5.21 | 5.21 | 5.21 | 0.4K |
| 15:36 | 5.20 | 5.20 | 5.20 | 5.20 | 0.3K |
| 15:39 | 5.20 | 5.20 | 5.20 | 5.20 | 0.2K |
| 15:40 | 5.20 | 5.20 | 5.20 | 5.20 | 0.4K |
| 15:44 | 5.21 | 5.21 | 5.20 | 5.20 | 1.7K |
| 15:45 | 5.21 | 5.21 | 5.20 | 5.20 | 1.5K |
| 15:46 | 5.19 | 5.21 | 5.19 | 5.21 | 1.2K |
| 15:47 | 5.21 | 5.21 | 5.21 | 5.21 | 0.1K |
| 15:48 | 5.20 | 5.20 | 5.19 | 5.20 | 0.7K |
| 15:49 | 5.19 | 5.20 | 5.19 | 5.20 | 4.1K |
| 15:50 | 5.20 | 5.20 | 5.18 | 5.18 | 0.3K |
| 15:51 | 5.18 | 5.18 | 5.18 | 5.18 | 0.3K |
| 15:52 | 5.20 | 5.20 | 5.20 | 5.20 | 1.4K |
| 15:53 | 5.18 | 5.18 | 5.18 | 5.18 | 0.5K |
| 15:54 | 5.18 | 5.19 | 5.18 | 5.19 | 1.6K |
| 15:55 | 5.19 | 5.20 | 5.19 | 5.20 | 1.2K |
| 15:56 | 5.20 | 5.20 | 5.20 | 5.20 | 2.5K |
| 15:57 | 5.20 | 5.21 | 5.20 | 5.20 | 2.4K |
| 15:58 | 5.21 | 5.21 | 5.21 | 5.21 | 0.8K |
| 15:59 | 5.21 | 5.21 | 5.20 | 5.20 | 18.4K |