5.23
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5.20 | 5.20 | 5.20 | 5.20 | 4.6K |
| 09:31 | 5.18 | 5.18 | 5.18 | 5.18 | 0.2K |
| 09:32 | 5.18 | 5.18 | 5.18 | 5.18 | 0.7K |
| 09:33 | 5.19 | 5.23 | 5.19 | 5.23 | 3.4K |
| 09:34 | 5.23 | 5.23 | 5.23 | 5.23 | 13.3K |
| 09:35 | 5.23 | 5.23 | 5.16 | 5.16 | 6.4K |
| 09:38 | 5.19 | 5.19 | 5.19 | 5.19 | 1.0K |
| 09:40 | 5.16 | 5.18 | 5.16 | 5.18 | 7.4K |
| 09:42 | 5.16 | 5.19 | 5.16 | 5.19 | 0.2K |
| 09:45 | 5.17 | 5.17 | 5.17 | 5.17 | 0.2K |
| 09:46 | 5.16 | 5.16 | 5.16 | 5.16 | 0.5K |
| 09:47 | 5.17 | 5.17 | 5.17 | 5.17 | 0.1K |
| 09:48 | 5.14 | 5.14 | 5.14 | 5.14 | 0.1K |
| 09:49 | 5.17 | 5.23 | 5.17 | 5.22 | 1.0K |
| 09:52 | 5.17 | 5.17 | 5.17 | 5.17 | 1.5K |
| 09:54 | 5.18 | 5.18 | 5.14 | 5.18 | 1.2K |
| 09:55 | 5.17 | 5.17 | 5.17 | 5.17 | 0.3K |
| 09:56 | 5.20 | 5.20 | 5.20 | 5.20 | 5.1K |
| 09:59 | 5.19 | 5.19 | 5.19 | 5.19 | 0.4K |
| 10:04 | 5.22 | 5.22 | 5.22 | 5.22 | 0.2K |
| 10:07 | 5.20 | 5.20 | 5.20 | 5.20 | 1.5K |
| 10:08 | 5.22 | 5.22 | 5.22 | 5.22 | 0.3K |
| 10:11 | 5.22 | 5.22 | 5.22 | 5.22 | 0.1K |
| 10:13 | 5.22 | 5.22 | 5.22 | 5.22 | 0.3K |
| 10:14 | 5.20 | 5.20 | 5.20 | 5.20 | 0.4K |
| 10:21 | 5.22 | 5.22 | 5.22 | 5.22 | 0.1K |
| 10:22 | 5.23 | 5.23 | 5.23 | 5.23 | 3.5K |
| 10:23 | 5.20 | 5.20 | 5.20 | 5.20 | 0.2K |
| 10:26 | 5.20 | 5.20 | 5.20 | 5.20 | 0.3K |
| 10:27 | 5.22 | 5.22 | 5.22 | 5.22 | 1.2K |
| 10:30 | 5.23 | 5.23 | 5.23 | 5.23 | 0.3K |
| 10:33 | 5.23 | 5.23 | 5.23 | 5.23 | 0.6K |
| 10:38 | 5.23 | 5.23 | 5.21 | 5.21 | 0.5K |
| 10:41 | 5.21 | 5.23 | 5.21 | 5.23 | 0.4K |
| 10:42 | 5.18 | 5.18 | 5.18 | 5.18 | 5.3K |
| 10:47 | 5.15 | 5.15 | 5.15 | 5.15 | 0.2K |
| 10:51 | 5.15 | 5.17 | 5.15 | 5.17 | 2.3K |
| 10:57 | 5.16 | 5.16 | 5.16 | 5.16 | 0.2K |
| 10:58 | 5.16 | 5.16 | 5.16 | 5.16 | 0.6K |
| 11:02 | 5.14 | 5.14 | 5.14 | 5.14 | 0.4K |
| 11:04 | 5.14 | 5.14 | 5.14 | 5.14 | 1.0K |
| 11:10 | 5.16 | 5.16 | 5.16 | 5.16 | 0.2K |
| 11:11 | 5.14 | 5.14 | 5.14 | 5.14 | 1.0K |
| 11:15 | 5.12 | 5.14 | 5.07 | 5.13 | 17.2K |
| 11:16 | 5.08 | 5.10 | 5.06 | 5.07 | 2.8K |
| 11:17 | 5.07 | 5.07 | 5.07 | 5.07 | 0.3K |
| 11:18 | 5.09 | 5.09 | 5.09 | 5.09 | 0.3K |
| 11:19 | 5.09 | 5.09 | 5.08 | 5.09 | 2.1K |
| 11:20 | 5.11 | 5.11 | 5.11 | 5.11 | 1.0K |
| 11:21 | 5.07 | 5.07 | 5.07 | 5.07 | 0.1K |
| 11:22 | 5.09 | 5.09 | 5.07 | 5.07 | 1.1K |
| 11:23 | 5.11 | 5.11 | 5.07 | 5.07 | 0.6K |
| 11:24 | 5.10 | 5.10 | 5.08 | 5.09 | 9.4K |
| 11:25 | 5.10 | 5.10 | 5.07 | 5.07 | 2.8K |
| 11:26 | 5.07 | 5.07 | 5.07 | 5.07 | 0.5K |
| 11:27 | 5.09 | 5.09 | 5.09 | 5.09 | 5.8K |
| 11:29 | 5.10 | 5.12 | 5.10 | 5.12 | 0.5K |
| 11:30 | 5.08 | 5.11 | 5.08 | 5.11 | 0.7K |
| 11:38 | 5.12 | 5.12 | 5.11 | 5.11 | 3.5K |
| 11:39 | 5.11 | 5.11 | 5.11 | 5.11 | 0.1K |
| 11:40 | 5.11 | 5.12 | 5.11 | 5.12 | 0.5K |
| 11:41 | 5.12 | 5.12 | 5.12 | 5.12 | 0.6K |
| 11:45 | 5.12 | 5.12 | 5.12 | 5.12 | 1.7K |
| 11:53 | 5.11 | 5.11 | 5.11 | 5.11 | 2.1K |
| 11:55 | 5.11 | 5.11 | 5.11 | 5.11 | 0.1K |
| 11:56 | 5.10 | 5.10 | 5.10 | 5.10 | 2.8K |
| 11:58 | 5.10 | 5.10 | 5.10 | 5.10 | 0.4K |
| 12:03 | 5.09 | 5.09 | 5.09 | 5.09 | 0.3K |
| 12:06 | 5.09 | 5.09 | 5.09 | 5.09 | 0.2K |
| 12:09 | 5.09 | 5.09 | 5.08 | 5.08 | 4.1K |
| 12:10 | 5.10 | 5.10 | 5.10 | 5.10 | 1.1K |
| 12:11 | 5.12 | 5.12 | 5.12 | 5.12 | 3.5K |
| 12:14 | 5.13 | 5.13 | 5.13 | 5.13 | 1.0K |
| 12:16 | 5.08 | 5.08 | 5.08 | 5.08 | 0.7K |
| 12:20 | 5.10 | 5.10 | 5.10 | 5.10 | 5.6K |
| 12:21 | 5.11 | 5.11 | 5.11 | 5.11 | 0.1K |
| 12:22 | 5.11 | 5.11 | 5.11 | 5.11 | 0.2K |
| 12:27 | 5.10 | 5.13 | 5.10 | 5.13 | 5.8K |
| 12:28 | 5.10 | 5.10 | 5.10 | 5.10 | 0.2K |
| 12:31 | 5.11 | 5.11 | 5.11 | 5.11 | 0.2K |
| 12:33 | 5.13 | 5.13 | 5.13 | 5.13 | 1.0K |
| 12:34 | 5.12 | 5.13 | 5.12 | 5.13 | 0.2K |
| 12:37 | 5.12 | 5.12 | 5.12 | 5.12 | 0.1K |
| 12:40 | 5.13 | 5.14 | 5.13 | 5.14 | 0.3K |
| 12:47 | 5.13 | 5.13 | 5.13 | 5.13 | 0.7K |
| 12:53 | 5.15 | 5.15 | 5.15 | 5.15 | 1.3K |
| 12:56 | 5.15 | 5.15 | 5.14 | 5.14 | 1.5K |
| 13:03 | 5.14 | 5.14 | 5.14 | 5.14 | 0.2K |
| 13:12 | 5.14 | 5.16 | 5.14 | 5.16 | 6.5K |
| 13:15 | 5.16 | 5.16 | 5.16 | 5.16 | 0.3K |
| 13:16 | 5.15 | 5.15 | 5.15 | 5.15 | 0.1K |
| 13:20 | 5.14 | 5.14 | 5.14 | 5.14 | 0.6K |
| 13:30 | 5.14 | 5.17 | 5.14 | 5.17 | 3.3K |
| 13:31 | 5.15 | 5.15 | 5.15 | 5.15 | 0.1K |
| 13:32 | 5.14 | 5.14 | 5.14 | 5.14 | 1.6K |
| 13:33 | 5.14 | 5.14 | 5.14 | 5.14 | 4.0K |
| 13:45 | 5.15 | 5.15 | 5.15 | 5.15 | 0.1K |
| 13:46 | 5.14 | 5.14 | 5.14 | 5.14 | 3.0K |
| 13:47 | 5.14 | 5.14 | 5.14 | 5.14 | 0.7K |
| 13:49 | 5.16 | 5.16 | 5.16 | 5.16 | 0.2K |
| 13:50 | 5.15 | 5.15 | 5.15 | 5.15 | 1.5K |
| 13:51 | 5.17 | 5.17 | 5.17 | 5.17 | 1.0K |
| 13:52 | 5.17 | 5.17 | 5.17 | 5.17 | 1.0K |
| 13:53 | 5.16 | 5.16 | 5.16 | 5.16 | 2.8K |
| 13:54 | 5.19 | 5.19 | 5.19 | 5.19 | 0.1K |
| 13:58 | 5.19 | 5.19 | 5.19 | 5.19 | 0.2K |
| 14:02 | 5.20 | 5.20 | 5.20 | 5.20 | 0.3K |
| 14:07 | 5.20 | 5.20 | 5.19 | 5.19 | 2.5K |
| 14:15 | 5.17 | 5.17 | 5.17 | 5.17 | 0.4K |
| 14:19 | 5.18 | 5.18 | 5.18 | 5.18 | 0.1K |
| 14:20 | 5.17 | 5.17 | 5.17 | 5.17 | 0.7K |
| 14:23 | 5.19 | 5.19 | 5.19 | 5.19 | 0.1K |
| 14:25 | 5.19 | 5.19 | 5.19 | 5.19 | 0.1K |
| 14:26 | 5.18 | 5.18 | 5.18 | 5.18 | 0.4K |
| 14:28 | 5.17 | 5.19 | 5.17 | 5.19 | 0.7K |
| 14:29 | 5.18 | 5.18 | 5.18 | 5.18 | 0.5K |
| 14:30 | 5.19 | 5.19 | 5.19 | 5.19 | 0.4K |
| 14:36 | 5.18 | 5.18 | 5.18 | 5.18 | 0.7K |
| 14:40 | 5.20 | 5.20 | 5.20 | 5.20 | 0.2K |
| 14:41 | 5.20 | 5.20 | 5.20 | 5.20 | 0.5K |
| 14:45 | 5.19 | 5.19 | 5.19 | 5.19 | 0.3K |
| 14:50 | 5.20 | 5.20 | 5.20 | 5.20 | 0.2K |
| 14:51 | 5.19 | 5.19 | 5.19 | 5.19 | 0.2K |
| 14:55 | 5.19 | 5.19 | 5.18 | 5.18 | 0.2K |
| 14:56 | 5.19 | 5.19 | 5.19 | 5.19 | 0.7K |
| 15:00 | 5.19 | 5.19 | 5.16 | 5.19 | 1.3K |
| 15:06 | 5.16 | 5.17 | 5.16 | 5.17 | 1.6K |
| 15:07 | 5.16 | 5.16 | 5.16 | 5.16 | 0.8K |
| 15:09 | 5.16 | 5.16 | 5.16 | 5.16 | 0.4K |
| 15:15 | 5.16 | 5.16 | 5.16 | 5.16 | 0.2K |
| 15:16 | 5.17 | 5.17 | 5.17 | 5.17 | 0.4K |
| 15:21 | 5.16 | 5.16 | 5.16 | 5.16 | 0.6K |
| 15:29 | 5.16 | 5.16 | 5.16 | 5.16 | 0.4K |
| 15:33 | 5.17 | 5.17 | 5.17 | 5.17 | 0.5K |
| 15:35 | 5.15 | 5.17 | 5.15 | 5.17 | 1.4K |
| 15:41 | 5.16 | 5.16 | 5.16 | 5.16 | 0.1K |
| 15:43 | 5.16 | 5.17 | 5.16 | 5.16 | 3.5K |
| 15:44 | 5.17 | 5.17 | 5.17 | 5.17 | 0.5K |
| 15:45 | 5.17 | 5.17 | 5.16 | 5.16 | 0.6K |
| 15:46 | 5.16 | 5.16 | 5.16 | 5.16 | 0.6K |
| 15:47 | 5.15 | 5.15 | 5.13 | 5.13 | 6.4K |
| 15:48 | 5.13 | 5.13 | 5.13 | 5.13 | 1.3K |
| 15:49 | 5.13 | 5.13 | 5.13 | 5.13 | 1.2K |
| 15:50 | 5.14 | 5.14 | 5.14 | 5.14 | 0.4K |
| 15:51 | 5.14 | 5.14 | 5.14 | 5.14 | 0.4K |
| 15:52 | 5.15 | 5.15 | 5.15 | 5.15 | 0.1K |
| 15:53 | 5.15 | 5.15 | 5.13 | 5.13 | 2.3K |
| 15:54 | 5.13 | 5.13 | 5.13 | 5.13 | 0.4K |
| 15:55 | 5.13 | 5.14 | 5.13 | 5.14 | 0.5K |
| 15:56 | 5.13 | 5.14 | 5.13 | 5.14 | 4.4K |
| 15:57 | 5.14 | 5.15 | 5.14 | 5.15 | 2.7K |
| 15:58 | 5.14 | 5.15 | 5.14 | 5.15 | 0.6K |
| 15:59 | 5.16 | 5.16 | 5.14 | 5.14 | 9.3K |