5.23
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5.14 | 5.14 | 5.12 | 5.12 | 4.7K |
| 09:32 | 5.11 | 5.11 | 5.11 | 5.11 | 1.2K |
| 09:35 | 5.13 | 5.13 | 5.13 | 5.13 | 0.2K |
| 09:42 | 5.11 | 5.11 | 5.11 | 5.11 | 1.4K |
| 09:51 | 5.10 | 5.10 | 5.10 | 5.10 | 7.9K |
| 09:56 | 5.11 | 5.11 | 5.11 | 5.11 | 0.8K |
| 10:00 | 5.13 | 5.13 | 5.13 | 5.13 | 0.1K |
| 10:01 | 5.12 | 5.12 | 5.12 | 5.12 | 0.4K |
| 10:05 | 5.10 | 5.10 | 5.10 | 5.10 | 0.3K |
| 10:07 | 5.12 | 5.12 | 5.12 | 5.12 | 0.2K |
| 10:09 | 5.10 | 5.13 | 5.10 | 5.13 | 0.5K |
| 10:10 | 5.12 | 5.13 | 5.12 | 5.13 | 0.4K |
| 10:12 | 5.14 | 5.14 | 5.14 | 5.14 | 7.2K |
| 10:19 | 5.13 | 5.13 | 5.13 | 5.13 | 0.5K |
| 10:20 | 5.14 | 5.14 | 5.14 | 5.14 | 0.9K |
| 10:23 | 5.14 | 5.14 | 5.14 | 5.14 | 0.2K |
| 10:24 | 5.14 | 5.14 | 5.14 | 5.14 | 0.2K |
| 10:27 | 5.14 | 5.14 | 5.14 | 5.14 | 0.2K |
| 10:30 | 5.14 | 5.14 | 5.14 | 5.14 | 0.6K |
| 10:34 | 5.15 | 5.15 | 5.15 | 5.15 | 3.5K |
| 10:35 | 5.14 | 5.14 | 5.14 | 5.14 | 0.8K |
| 10:36 | 5.14 | 5.14 | 5.14 | 5.14 | 1.0K |
| 10:37 | 5.14 | 5.14 | 5.14 | 5.14 | 0.5K |
| 10:38 | 5.14 | 5.14 | 5.14 | 5.14 | 1.3K |
| 10:39 | 5.14 | 5.14 | 5.14 | 5.14 | 0.2K |
| 10:40 | 5.14 | 5.14 | 5.14 | 5.14 | 0.5K |
| 10:41 | 5.14 | 5.14 | 5.14 | 5.14 | 0.2K |
| 10:44 | 5.14 | 5.14 | 5.14 | 5.14 | 0.5K |
| 10:45 | 5.15 | 5.15 | 5.15 | 5.15 | 0.2K |
| 10:46 | 5.15 | 5.15 | 5.15 | 5.15 | 0.2K |
| 10:48 | 5.15 | 5.15 | 5.15 | 5.15 | 1.5K |
| 10:50 | 5.16 | 5.16 | 5.15 | 5.15 | 1.1K |
| 10:53 | 5.18 | 5.18 | 5.15 | 5.15 | 2.8K |
| 10:54 | 5.16 | 5.16 | 5.15 | 5.15 | 0.5K |
| 10:55 | 5.15 | 5.15 | 5.15 | 5.15 | 2.1K |
| 11:02 | 5.14 | 5.14 | 5.14 | 5.14 | 0.4K |
| 11:06 | 5.15 | 5.15 | 5.15 | 5.15 | 1.0K |
| 11:09 | 5.15 | 5.15 | 5.15 | 5.15 | 1.2K |
| 11:16 | 5.14 | 5.14 | 5.14 | 5.14 | 0.4K |
| 11:19 | 5.11 | 5.11 | 5.11 | 5.11 | 1.0K |
| 11:21 | 5.09 | 5.09 | 5.09 | 5.09 | 6.1K |
| 11:23 | 5.10 | 5.10 | 5.10 | 5.10 | 0.1K |
| 11:24 | 5.09 | 5.09 | 5.08 | 5.08 | 1.5K |
| 11:25 | 5.07 | 5.07 | 5.07 | 5.07 | 0.5K |
| 11:26 | 5.08 | 5.08 | 5.08 | 5.08 | 0.3K |
| 11:27 | 5.08 | 5.08 | 5.08 | 5.08 | 1.0K |
| 11:28 | 5.08 | 5.08 | 5.08 | 5.08 | 0.3K |
| 11:29 | 5.08 | 5.08 | 5.08 | 5.08 | 0.9K |
| 11:30 | 5.08 | 5.08 | 5.07 | 5.07 | 0.9K |
| 11:31 | 5.06 | 5.07 | 5.06 | 5.07 | 6.3K |
| 11:32 | 5.09 | 5.10 | 5.09 | 5.10 | 1.8K |
| 11:33 | 5.08 | 5.08 | 5.08 | 5.08 | 5.7K |
| 11:34 | 5.07 | 5.07 | 5.06 | 5.06 | 1.5K |
| 11:36 | 5.06 | 5.06 | 5.06 | 5.06 | 6.3K |
| 11:39 | 5.05 | 5.05 | 5.05 | 5.05 | 1.8K |
| 11:40 | 5.05 | 5.05 | 5.05 | 5.05 | 0.8K |
| 11:41 | 5.08 | 5.08 | 5.08 | 5.08 | 1.5K |
| 11:42 | 5.07 | 5.07 | 5.07 | 5.07 | 0.2K |
| 11:43 | 5.07 | 5.09 | 5.07 | 5.09 | 0.8K |
| 11:44 | 5.09 | 5.09 | 5.09 | 5.09 | 1.1K |
| 11:45 | 5.12 | 5.12 | 5.12 | 5.12 | 1.3K |
| 11:50 | 5.12 | 5.12 | 5.12 | 5.12 | 1.4K |
| 11:53 | 5.12 | 5.12 | 5.12 | 5.12 | 2.1K |
| 12:06 | 5.12 | 5.14 | 5.12 | 5.14 | 0.7K |
| 12:08 | 5.14 | 5.14 | 5.14 | 5.14 | 0.5K |
| 12:09 | 5.15 | 5.15 | 5.15 | 5.15 | 3.8K |
| 12:10 | 5.15 | 5.15 | 5.15 | 5.15 | 0.3K |
| 12:11 | 5.16 | 5.16 | 5.16 | 5.16 | 0.4K |
| 12:12 | 5.16 | 5.16 | 5.16 | 5.16 | 0.2K |
| 12:13 | 5.16 | 5.16 | 5.16 | 5.16 | 0.7K |
| 12:20 | 5.14 | 5.14 | 5.11 | 5.11 | 5.4K |
| 12:24 | 5.13 | 5.13 | 5.13 | 5.13 | 0.7K |
| 12:25 | 5.12 | 5.12 | 5.12 | 5.12 | 0.7K |
| 12:32 | 5.14 | 5.14 | 5.14 | 5.14 | 0.7K |
| 12:35 | 5.12 | 5.12 | 5.12 | 5.12 | 0.3K |
| 12:36 | 5.14 | 5.14 | 5.14 | 5.14 | 0.3K |
| 12:37 | 5.14 | 5.14 | 5.14 | 5.14 | 0.3K |
| 12:38 | 5.15 | 5.15 | 5.15 | 5.15 | 0.2K |
| 12:40 | 5.15 | 5.15 | 5.15 | 5.15 | 0.2K |
| 12:43 | 5.16 | 5.17 | 5.16 | 5.17 | 0.4K |
| 12:45 | 5.15 | 5.15 | 5.15 | 5.15 | 0.4K |
| 12:58 | 5.17 | 5.17 | 5.17 | 5.17 | 0.7K |
| 13:08 | 5.20 | 5.20 | 5.20 | 5.20 | 0.7K |
| 13:14 | 5.18 | 5.18 | 5.18 | 5.18 | 0.1K |
| 13:15 | 5.19 | 5.19 | 5.19 | 5.19 | 0.3K |
| 13:23 | 5.17 | 5.17 | 5.17 | 5.17 | 0.9K |
| 13:37 | 5.18 | 5.18 | 5.18 | 5.18 | 0.2K |
| 13:41 | 5.17 | 5.17 | 5.16 | 5.16 | 1.4K |
| 13:45 | 5.17 | 5.17 | 5.17 | 5.17 | 0.8K |
| 13:56 | 5.16 | 5.16 | 5.16 | 5.16 | 0.4K |
| 14:01 | 5.16 | 5.16 | 5.16 | 5.16 | 0.3K |
| 14:06 | 5.16 | 5.16 | 5.16 | 5.16 | 0.3K |
| 14:09 | 5.16 | 5.16 | 5.16 | 5.16 | 0.5K |
| 14:12 | 5.14 | 5.17 | 5.14 | 5.17 | 3.3K |
| 14:19 | 5.16 | 5.16 | 5.16 | 5.16 | 1.1K |
| 14:20 | 5.16 | 5.16 | 5.15 | 5.15 | 1.5K |
| 14:22 | 5.16 | 5.16 | 5.15 | 5.15 | 1.3K |
| 14:24 | 5.15 | 5.15 | 5.15 | 5.15 | 1.3K |
| 14:31 | 5.15 | 5.15 | 5.15 | 5.15 | 0.2K |
| 14:34 | 5.15 | 5.17 | 5.15 | 5.17 | 6.9K |
| 14:37 | 5.15 | 5.15 | 5.15 | 5.15 | 1.1K |
| 14:38 | 5.15 | 5.15 | 5.15 | 5.15 | 0.2K |
| 14:39 | 5.14 | 5.14 | 5.14 | 5.14 | 1.1K |
| 14:45 | 5.12 | 5.13 | 5.11 | 5.11 | 13.9K |
| 14:47 | 5.10 | 5.10 | 5.08 | 5.08 | 2.7K |
| 14:48 | 5.09 | 5.09 | 5.07 | 5.07 | 17.1K |
| 14:49 | 5.06 | 5.09 | 5.06 | 5.09 | 5.1K |
| 14:50 | 5.04 | 5.04 | 5.04 | 5.04 | 9.0K |
| 14:51 | 5.06 | 5.09 | 5.06 | 5.09 | 0.9K |
| 15:00 | 5.10 | 5.10 | 5.10 | 5.10 | 0.7K |
| 15:06 | 5.12 | 5.12 | 5.10 | 5.11 | 0.8K |
| 15:15 | 5.12 | 5.12 | 5.12 | 5.12 | 0.2K |
| 15:16 | 5.13 | 5.13 | 5.13 | 5.13 | 0.1K |
| 15:19 | 5.13 | 5.13 | 5.13 | 5.13 | 1.4K |
| 15:20 | 5.13 | 5.13 | 5.13 | 5.13 | 0.1K |
| 15:21 | 5.13 | 5.13 | 5.13 | 5.13 | 0.4K |
| 15:23 | 5.12 | 5.13 | 5.09 | 5.13 | 3.2K |
| 15:26 | 5.13 | 5.13 | 5.13 | 5.13 | 0.3K |
| 15:27 | 5.15 | 5.15 | 5.14 | 5.14 | 1.8K |
| 15:34 | 5.15 | 5.15 | 5.15 | 5.15 | 0.4K |
| 15:37 | 5.15 | 5.15 | 5.15 | 5.15 | 0.2K |
| 15:39 | 5.15 | 5.15 | 5.15 | 5.15 | 0.2K |
| 15:41 | 5.16 | 5.16 | 5.16 | 5.16 | 0.7K |
| 15:45 | 5.16 | 5.16 | 5.15 | 5.15 | 1.2K |
| 15:50 | 5.16 | 5.16 | 5.16 | 5.16 | 0.9K |
| 15:51 | 5.15 | 5.15 | 5.15 | 5.15 | 0.7K |
| 15:53 | 5.15 | 5.15 | 5.15 | 5.15 | 0.1K |
| 15:54 | 5.15 | 5.15 | 5.15 | 5.15 | 0.5K |
| 15:55 | 5.15 | 5.16 | 5.15 | 5.15 | 0.7K |
| 15:56 | 5.16 | 5.16 | 5.16 | 5.16 | 0.8K |
| 15:57 | 5.17 | 5.17 | 5.17 | 5.17 | 0.3K |
| 15:58 | 5.16 | 5.16 | 5.16 | 5.16 | 0.4K |
| 15:59 | 5.16 | 5.17 | 5.16 | 5.17 | 8.9K |