5.20
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5.39 | 5.39 | 5.39 | 5.39 | 1.3K |
| 09:34 | 5.38 | 5.38 | 5.38 | 5.38 | 1.3K |
| 09:39 | 5.42 | 5.42 | 5.40 | 5.40 | 0.7K |
| 09:41 | 5.39 | 5.40 | 5.39 | 5.40 | 5.8K |
| 09:42 | 5.42 | 5.42 | 5.42 | 5.42 | 1.3K |
| 09:44 | 5.45 | 5.45 | 5.42 | 5.42 | 0.5K |
| 09:45 | 5.42 | 5.42 | 5.42 | 5.42 | 0.5K |
| 09:46 | 5.42 | 5.49 | 5.42 | 5.49 | 1.4K |
| 09:47 | 5.49 | 5.49 | 5.44 | 5.44 | 0.6K |
| 09:49 | 5.49 | 5.49 | 5.47 | 5.47 | 0.3K |
| 09:53 | 5.49 | 5.49 | 5.49 | 5.49 | 0.2K |
| 09:54 | 5.47 | 5.47 | 5.47 | 5.47 | 0.4K |
| 09:56 | 5.47 | 5.47 | 5.47 | 5.47 | 0.5K |
| 09:58 | 5.47 | 5.47 | 5.46 | 5.46 | 0.8K |
| 10:00 | 5.49 | 5.49 | 5.49 | 5.49 | 0.2K |
| 10:03 | 5.48 | 5.49 | 5.48 | 5.49 | 3.0K |
| 10:04 | 5.49 | 5.49 | 5.48 | 5.48 | 1.4K |
| 10:10 | 5.46 | 5.46 | 5.46 | 5.46 | 0.5K |
| 10:11 | 5.48 | 5.48 | 5.48 | 5.48 | 0.1K |
| 10:13 | 5.48 | 5.48 | 5.47 | 5.47 | 1.3K |
| 10:16 | 5.47 | 5.47 | 5.45 | 5.45 | 1.2K |
| 10:17 | 5.48 | 5.48 | 5.48 | 5.48 | 0.1K |
| 10:18 | 5.47 | 5.47 | 5.47 | 5.47 | 0.4K |
| 10:24 | 5.46 | 5.46 | 5.46 | 5.46 | 15.2K |
| 10:28 | 5.45 | 5.45 | 5.45 | 5.45 | 0.4K |
| 10:33 | 5.48 | 5.48 | 5.48 | 5.48 | 0.2K |
| 10:35 | 5.47 | 5.47 | 5.47 | 5.47 | 1.0K |
| 10:44 | 5.49 | 5.49 | 5.49 | 5.49 | 0.7K |
| 10:53 | 5.48 | 5.48 | 5.48 | 5.48 | 0.4K |
| 10:58 | 5.48 | 5.48 | 5.48 | 5.48 | 0.1K |
| 10:59 | 5.49 | 5.49 | 5.49 | 5.49 | 0.1K |
| 11:00 | 5.48 | 5.48 | 5.47 | 5.47 | 2.2K |
| 11:02 | 5.48 | 5.48 | 5.48 | 5.48 | 0.1K |
| 11:04 | 5.45 | 5.45 | 5.45 | 5.45 | 1.1K |
| 11:30 | 5.46 | 5.46 | 5.46 | 5.46 | 0.3K |
| 11:40 | 5.47 | 5.49 | 5.47 | 5.49 | 6.7K |
| 11:44 | 5.49 | 5.49 | 5.49 | 5.49 | 0.7K |
| 11:51 | 5.49 | 5.49 | 5.49 | 5.49 | 16.3K |
| 11:57 | 5.52 | 5.52 | 5.52 | 5.52 | 0.1K |
| 12:00 | 5.51 | 5.51 | 5.51 | 5.51 | 2.2K |
| 12:04 | 5.50 | 5.50 | 5.50 | 5.50 | 0.4K |
| 12:06 | 5.49 | 5.51 | 5.49 | 5.51 | 1.7K |
| 12:26 | 5.49 | 5.49 | 5.49 | 5.49 | 0.2K |
| 12:27 | 5.49 | 5.49 | 5.49 | 5.49 | 1.7K |
| 12:42 | 5.50 | 5.50 | 5.50 | 5.50 | 0.1K |
| 12:43 | 5.50 | 5.50 | 5.50 | 5.50 | 0.4K |
| 12:46 | 5.51 | 5.51 | 5.51 | 5.51 | 0.2K |
| 12:47 | 5.51 | 5.51 | 5.49 | 5.51 | 1.0K |
| 12:48 | 5.51 | 5.51 | 5.51 | 5.51 | 0.2K |
| 12:49 | 5.51 | 5.51 | 5.51 | 5.51 | 0.2K |
| 12:51 | 5.51 | 5.51 | 5.51 | 5.51 | 0.7K |
| 12:53 | 5.52 | 5.52 | 5.52 | 5.52 | 2.1K |
| 12:56 | 5.51 | 5.51 | 5.51 | 5.51 | 0.1K |
| 12:58 | 5.52 | 5.52 | 5.52 | 5.52 | 0.2K |
| 13:00 | 5.51 | 5.51 | 5.51 | 5.51 | 0.9K |
| 13:07 | 5.51 | 5.51 | 5.51 | 5.51 | 0.2K |
| 13:13 | 5.49 | 5.49 | 5.49 | 5.49 | 3.3K |
| 13:22 | 5.50 | 5.50 | 5.50 | 5.50 | 1.2K |
| 13:23 | 5.50 | 5.50 | 5.50 | 5.50 | 0.2K |
| 13:25 | 5.49 | 5.50 | 5.49 | 5.50 | 0.7K |
| 13:27 | 5.49 | 5.49 | 5.49 | 5.49 | 0.4K |
| 13:31 | 5.50 | 5.50 | 5.50 | 5.50 | 0.3K |
| 13:32 | 5.50 | 5.50 | 5.49 | 5.49 | 0.2K |
| 13:40 | 5.51 | 5.51 | 5.51 | 5.51 | 0.8K |
| 13:41 | 5.49 | 5.49 | 5.49 | 5.49 | 0.7K |
| 13:43 | 5.51 | 5.51 | 5.50 | 5.50 | 1.3K |
| 13:44 | 5.50 | 5.50 | 5.50 | 5.50 | 0.1K |
| 13:49 | 5.51 | 5.51 | 5.51 | 5.51 | 1.2K |
| 13:51 | 5.50 | 5.51 | 5.50 | 5.51 | 0.6K |
| 13:52 | 5.51 | 5.51 | 5.51 | 5.51 | 0.7K |
| 13:53 | 5.51 | 5.51 | 5.51 | 5.51 | 1.0K |
| 13:58 | 5.52 | 5.52 | 5.52 | 5.52 | 2.0K |
| 13:59 | 5.53 | 5.53 | 5.53 | 5.53 | 1.9K |
| 14:00 | 5.55 | 5.55 | 5.55 | 5.55 | 12.1K |
| 14:03 | 5.60 | 5.60 | 5.60 | 5.60 | 1.6K |
| 14:04 | 5.59 | 5.59 | 5.59 | 5.59 | 0.4K |
| 14:05 | 5.59 | 5.59 | 5.59 | 5.59 | 0.2K |
| 14:07 | 5.59 | 5.59 | 5.59 | 5.59 | 0.2K |
| 14:08 | 5.60 | 5.62 | 5.60 | 5.62 | 8.0K |
| 14:11 | 5.65 | 5.65 | 5.65 | 5.65 | 1.3K |
| 14:14 | 5.65 | 5.65 | 5.65 | 5.65 | 0.2K |
| 14:15 | 5.66 | 5.67 | 5.65 | 5.67 | 12.6K |
| 14:16 | 5.70 | 5.70 | 5.69 | 5.69 | 2.9K |
| 14:17 | 5.68 | 5.68 | 5.68 | 5.68 | 0.3K |
| 14:21 | 5.68 | 5.68 | 5.68 | 5.68 | 0.1K |
| 14:22 | 5.68 | 5.68 | 5.68 | 5.68 | 0.2K |
| 14:24 | 5.67 | 5.68 | 5.67 | 5.68 | 9.2K |
| 14:25 | 5.66 | 5.66 | 5.66 | 5.66 | 0.2K |
| 14:26 | 5.66 | 5.66 | 5.65 | 5.65 | 3.8K |
| 14:29 | 5.64 | 5.64 | 5.64 | 5.64 | 0.5K |
| 14:31 | 5.63 | 5.64 | 5.63 | 5.64 | 0.6K |
| 14:33 | 5.64 | 5.64 | 5.62 | 5.62 | 0.5K |
| 14:34 | 5.64 | 5.64 | 5.64 | 5.64 | 0.2K |
| 14:36 | 5.67 | 5.67 | 5.67 | 5.67 | 9.2K |
| 14:38 | 5.66 | 5.66 | 5.66 | 5.66 | 0.2K |
| 14:40 | 5.66 | 5.66 | 5.66 | 5.66 | 3.1K |
| 14:41 | 5.65 | 5.65 | 5.65 | 5.65 | 0.1K |
| 14:42 | 5.66 | 5.66 | 5.66 | 5.66 | 0.5K |
| 14:43 | 5.63 | 5.63 | 5.63 | 5.63 | 0.2K |
| 14:46 | 5.65 | 5.65 | 5.63 | 5.63 | 2.7K |
| 14:53 | 5.62 | 5.62 | 5.62 | 5.62 | 0.3K |
| 14:54 | 5.64 | 5.64 | 5.64 | 5.64 | 1.9K |
| 14:58 | 5.65 | 5.65 | 5.65 | 5.65 | 0.3K |
| 15:01 | 5.66 | 5.66 | 5.66 | 5.66 | 0.4K |
| 15:07 | 5.62 | 5.62 | 5.62 | 5.62 | 6.2K |
| 15:08 | 5.63 | 5.63 | 5.63 | 5.63 | 0.1K |
| 15:09 | 5.66 | 5.66 | 5.66 | 5.66 | 0.3K |
| 15:12 | 5.64 | 5.64 | 5.64 | 5.64 | 0.2K |
| 15:14 | 5.67 | 5.67 | 5.67 | 5.67 | 2.2K |
| 15:16 | 5.65 | 5.65 | 5.64 | 5.64 | 3.4K |
| 15:19 | 5.65 | 5.65 | 5.64 | 5.64 | 0.7K |
| 15:20 | 5.61 | 5.62 | 5.58 | 5.58 | 4.4K |
| 15:21 | 5.61 | 5.61 | 5.59 | 5.61 | 1.7K |
| 15:26 | 5.62 | 5.62 | 5.62 | 5.62 | 0.6K |
| 15:27 | 5.62 | 5.62 | 5.62 | 5.62 | 0.4K |
| 15:32 | 5.60 | 5.60 | 5.58 | 5.60 | 2.5K |
| 15:33 | 5.59 | 5.60 | 5.59 | 5.60 | 0.9K |
| 15:36 | 5.62 | 5.62 | 5.62 | 5.62 | 1.0K |
| 15:37 | 5.61 | 5.61 | 5.61 | 5.61 | 0.2K |
| 15:41 | 5.59 | 5.59 | 5.59 | 5.59 | 0.5K |
| 15:42 | 5.59 | 5.59 | 5.59 | 5.59 | 0.3K |
| 15:44 | 5.61 | 5.61 | 5.60 | 5.61 | 4.2K |
| 15:45 | 5.61 | 5.61 | 5.61 | 5.61 | 2.6K |
| 15:48 | 5.62 | 5.63 | 5.62 | 5.63 | 3.3K |
| 15:49 | 5.62 | 5.62 | 5.62 | 5.62 | 0.3K |
| 15:51 | 5.62 | 5.62 | 5.62 | 5.62 | 0.3K |
| 15:52 | 5.63 | 5.63 | 5.63 | 5.63 | 0.4K |
| 15:54 | 5.61 | 5.61 | 5.60 | 5.60 | 1.8K |
| 15:55 | 5.62 | 5.62 | 5.62 | 5.62 | 1.0K |
| 15:56 | 5.62 | 5.62 | 5.62 | 5.62 | 1.1K |
| 15:57 | 5.63 | 5.63 | 5.62 | 5.62 | 1.8K |
| 15:58 | 5.60 | 5.60 | 5.60 | 5.60 | 0.3K |
| 15:59 | 5.62 | 5.63 | 5.60 | 5.60 | 9.3K |