6.22
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5.61 | 5.74 | 5.61 | 5.74 | 4.0K |
| 09:33 | 5.73 | 5.73 | 5.73 | 5.73 | 0.2K |
| 09:34 | 5.60 | 5.60 | 5.60 | 5.60 | 0.3K |
| 09:40 | 5.70 | 5.70 | 5.70 | 5.70 | 0.4K |
| 09:46 | 5.67 | 5.67 | 5.67 | 5.67 | 0.1K |
| 09:47 | 5.70 | 5.70 | 5.70 | 5.70 | 0.1K |
| 09:49 | 5.67 | 5.67 | 5.67 | 5.67 | 0.2K |
| 09:50 | 5.67 | 5.72 | 5.67 | 5.72 | 2.3K |
| 09:51 | 5.67 | 5.67 | 5.67 | 5.67 | 1.0K |
| 09:53 | 5.70 | 5.71 | 5.68 | 5.71 | 1.1K |
| 09:54 | 5.70 | 5.76 | 5.68 | 5.71 | 10.4K |
| 09:55 | 5.75 | 5.78 | 5.71 | 5.78 | 15.1K |
| 09:56 | 5.81 | 5.82 | 5.75 | 5.82 | 3.9K |
| 09:57 | 5.71 | 5.82 | 5.71 | 5.82 | 3.2K |
| 09:58 | 5.75 | 5.80 | 5.75 | 5.80 | 2.2K |
| 09:59 | 5.80 | 5.80 | 5.75 | 5.80 | 2.6K |
| 10:00 | 5.79 | 5.79 | 5.70 | 5.70 | 0.8K |
| 10:01 | 5.78 | 5.78 | 5.73 | 5.73 | 0.9K |
| 10:02 | 5.69 | 5.69 | 5.69 | 5.69 | 0.8K |
| 10:05 | 5.73 | 5.74 | 5.73 | 5.74 | 0.5K |
| 10:06 | 5.70 | 5.74 | 5.70 | 5.74 | 3.5K |
| 10:07 | 5.72 | 5.72 | 5.72 | 5.72 | 0.2K |
| 10:08 | 5.75 | 5.75 | 5.75 | 5.75 | 0.7K |
| 10:10 | 5.77 | 5.81 | 5.77 | 5.81 | 0.6K |
| 10:12 | 5.80 | 5.80 | 5.78 | 5.78 | 1.3K |
| 10:15 | 5.85 | 5.85 | 5.80 | 5.80 | 1.9K |
| 10:16 | 5.80 | 5.83 | 5.80 | 5.83 | 0.3K |
| 10:17 | 5.80 | 5.80 | 5.80 | 5.80 | 0.2K |
| 10:18 | 5.82 | 5.82 | 5.82 | 5.82 | 1.1K |
| 10:24 | 5.80 | 5.80 | 5.80 | 5.80 | 0.2K |
| 10:26 | 5.85 | 5.85 | 5.80 | 5.80 | 0.8K |
| 10:27 | 5.80 | 5.80 | 5.80 | 5.80 | 0.5K |
| 10:29 | 5.80 | 5.80 | 5.75 | 5.80 | 1.3K |
| 10:30 | 5.85 | 5.90 | 5.85 | 5.90 | 4.5K |
| 10:31 | 5.90 | 5.90 | 5.82 | 5.82 | 5.4K |
| 10:32 | 5.89 | 5.90 | 5.88 | 5.90 | 1.3K |
| 10:33 | 5.88 | 5.88 | 5.85 | 5.85 | 13.8K |
| 10:34 | 5.88 | 5.88 | 5.88 | 5.88 | 1.4K |
| 10:35 | 5.88 | 5.88 | 5.87 | 5.88 | 3.2K |
| 10:36 | 5.88 | 5.95 | 5.88 | 5.95 | 13.8K |
| 10:37 | 5.99 | 5.99 | 5.99 | 5.99 | 0.4K |
| 10:38 | 5.95 | 5.95 | 5.94 | 5.94 | 1.2K |
| 10:39 | 5.94 | 5.94 | 5.92 | 5.92 | 6.8K |
| 10:40 | 5.94 | 5.94 | 5.94 | 5.94 | 0.8K |
| 10:41 | 5.96 | 5.96 | 5.96 | 5.96 | 0.3K |
| 10:42 | 5.94 | 5.95 | 5.94 | 5.95 | 0.5K |
| 10:43 | 5.95 | 5.95 | 5.95 | 5.95 | 0.6K |
| 10:44 | 5.93 | 5.93 | 5.93 | 5.93 | 0.9K |
| 10:45 | 5.93 | 6.00 | 5.93 | 5.99 | 2.4K |
| 10:46 | 5.99 | 5.99 | 5.99 | 5.99 | 1.5K |
| 10:47 | 6.04 | 6.04 | 5.99 | 5.99 | 1.1K |
| 10:48 | 6.02 | 6.02 | 6.00 | 6.00 | 0.7K |
| 10:49 | 6.00 | 6.00 | 6.00 | 6.00 | 0.5K |
| 10:50 | 6.02 | 6.02 | 6.02 | 6.02 | 0.2K |
| 10:51 | 6.00 | 6.00 | 5.98 | 5.98 | 0.4K |
| 10:53 | 5.99 | 5.99 | 5.99 | 5.99 | 0.5K |
| 10:54 | 6.03 | 6.03 | 6.03 | 6.03 | 0.6K |
| 10:55 | 5.99 | 5.99 | 5.99 | 5.99 | 0.2K |
| 10:56 | 5.99 | 5.99 | 5.99 | 5.99 | 0.3K |
| 10:57 | 5.99 | 5.99 | 5.99 | 5.99 | 0.8K |
| 11:01 | 5.99 | 6.03 | 5.99 | 6.03 | 1.1K |
| 11:02 | 6.03 | 6.03 | 6.00 | 6.00 | 0.6K |
| 11:03 | 5.99 | 6.00 | 5.99 | 5.99 | 0.8K |
| 11:04 | 6.02 | 6.02 | 5.99 | 5.99 | 1.6K |
| 11:05 | 5.95 | 5.95 | 5.95 | 5.95 | 0.7K |
| 11:06 | 5.99 | 5.99 | 5.99 | 5.99 | 0.4K |
| 11:07 | 5.97 | 5.97 | 5.97 | 5.97 | 0.8K |
| 11:10 | 6.00 | 6.00 | 5.94 | 5.94 | 2.1K |
| 11:11 | 6.00 | 6.00 | 5.99 | 5.99 | 1.3K |
| 11:12 | 5.93 | 5.93 | 5.93 | 5.93 | 1.0K |
| 11:13 | 6.01 | 6.01 | 6.01 | 6.01 | 1.3K |
| 11:15 | 5.99 | 5.99 | 5.99 | 5.99 | 0.1K |
| 11:16 | 5.99 | 5.99 | 5.99 | 5.99 | 5.5K |
| 11:19 | 5.97 | 5.97 | 5.97 | 5.97 | 0.1K |
| 11:21 | 6.02 | 6.02 | 6.02 | 6.02 | 1.8K |
| 11:22 | 5.99 | 5.99 | 5.98 | 5.98 | 0.4K |
| 11:23 | 5.98 | 5.98 | 5.98 | 5.98 | 0.2K |
| 11:24 | 6.01 | 6.01 | 6.01 | 6.01 | 2.3K |
| 11:26 | 6.00 | 6.00 | 6.00 | 6.00 | 0.7K |
| 11:31 | 5.95 | 5.95 | 5.95 | 5.95 | 0.1K |
| 11:32 | 6.00 | 6.01 | 6.00 | 6.01 | 1.1K |
| 11:33 | 5.95 | 5.95 | 5.95 | 5.95 | 0.8K |
| 11:35 | 5.96 | 5.96 | 5.96 | 5.96 | 1.1K |
| 11:38 | 6.00 | 6.00 | 6.00 | 6.00 | 0.9K |
| 11:39 | 5.95 | 5.95 | 5.95 | 5.95 | 0.5K |
| 11:41 | 5.93 | 5.94 | 5.91 | 5.94 | 3.6K |
| 11:45 | 5.98 | 5.98 | 5.98 | 5.98 | 1.9K |
| 11:46 | 5.98 | 5.99 | 5.98 | 5.99 | 7.4K |
| 11:47 | 5.94 | 5.94 | 5.94 | 5.94 | 0.3K |
| 11:48 | 5.99 | 5.99 | 5.99 | 5.99 | 1.2K |
| 11:50 | 5.99 | 5.99 | 5.99 | 5.99 | 0.6K |
| 11:51 | 5.99 | 5.99 | 5.95 | 5.95 | 12.6K |
| 11:52 | 5.90 | 5.90 | 5.90 | 5.90 | 0.2K |
| 11:57 | 5.90 | 5.90 | 5.90 | 5.90 | 0.6K |
| 12:01 | 5.93 | 5.93 | 5.93 | 5.93 | 0.3K |
| 12:04 | 5.93 | 5.93 | 5.93 | 5.93 | 0.1K |
| 12:05 | 5.94 | 5.94 | 5.85 | 5.85 | 1.3K |
| 12:06 | 5.90 | 5.90 | 5.90 | 5.90 | 0.3K |
| 12:09 | 5.88 | 5.88 | 5.88 | 5.88 | 1.1K |
| 12:11 | 5.91 | 5.91 | 5.91 | 5.91 | 0.1K |
| 12:12 | 5.94 | 5.94 | 5.94 | 5.94 | 0.6K |
| 12:15 | 5.90 | 5.94 | 5.90 | 5.94 | 0.5K |
| 12:18 | 5.91 | 5.91 | 5.91 | 5.91 | 0.1K |
| 12:20 | 5.91 | 5.91 | 5.91 | 5.91 | 0.3K |
| 12:21 | 5.91 | 5.91 | 5.91 | 5.91 | 0.3K |
| 12:22 | 5.90 | 5.92 | 5.90 | 5.92 | 0.4K |
| 12:26 | 5.93 | 5.93 | 5.89 | 5.89 | 1.5K |
| 12:28 | 5.89 | 5.90 | 5.89 | 5.90 | 0.5K |
| 12:34 | 5.89 | 5.89 | 5.89 | 5.89 | 0.1K |
| 12:35 | 5.91 | 5.91 | 5.87 | 5.87 | 1.7K |
| 12:38 | 5.88 | 5.88 | 5.88 | 5.88 | 1.4K |
| 12:43 | 5.85 | 5.85 | 5.85 | 5.85 | 3.1K |
| 12:44 | 5.87 | 5.87 | 5.87 | 5.87 | 0.4K |
| 12:45 | 5.89 | 5.89 | 5.89 | 5.89 | 1.3K |
| 12:56 | 5.93 | 5.93 | 5.93 | 5.93 | 0.1K |
| 12:57 | 5.94 | 5.94 | 5.94 | 5.94 | 1.0K |
| 12:59 | 5.93 | 5.93 | 5.88 | 5.90 | 5.0K |
| 13:12 | 5.90 | 5.90 | 5.90 | 5.90 | 0.3K |
| 13:13 | 5.89 | 5.89 | 5.89 | 5.89 | 1.1K |
| 13:31 | 5.93 | 5.93 | 5.93 | 5.93 | 0.3K |
| 13:33 | 5.92 | 5.97 | 5.92 | 5.97 | 25.6K |
| 13:34 | 5.97 | 5.97 | 5.97 | 5.97 | 1.2K |
| 13:35 | 6.00 | 6.00 | 5.95 | 5.95 | 1.5K |
| 13:36 | 6.00 | 6.00 | 6.00 | 6.00 | 0.4K |
| 13:37 | 5.94 | 6.00 | 5.94 | 5.99 | 5.1K |
| 13:38 | 5.96 | 5.96 | 5.96 | 5.96 | 2.2K |
| 13:39 | 6.01 | 6.01 | 5.98 | 5.98 | 1.4K |
| 13:40 | 5.99 | 5.99 | 5.99 | 5.99 | 1.9K |
| 13:41 | 5.97 | 6.00 | 5.97 | 5.99 | 2.4K |
| 13:42 | 5.99 | 5.99 | 5.99 | 5.99 | 2.3K |
| 13:46 | 5.99 | 6.00 | 5.99 | 6.00 | 0.8K |
| 13:48 | 5.99 | 5.99 | 5.99 | 5.99 | 3.3K |
| 13:49 | 6.00 | 6.00 | 5.96 | 5.96 | 0.6K |
| 13:51 | 6.00 | 6.00 | 5.99 | 5.99 | 2.2K |
| 13:52 | 5.98 | 5.98 | 5.98 | 5.98 | 1.0K |
| 13:53 | 5.99 | 5.99 | 5.96 | 5.96 | 0.6K |
| 13:55 | 5.99 | 6.00 | 5.99 | 6.00 | 0.4K |
| 13:57 | 5.99 | 5.99 | 5.98 | 5.98 | 0.6K |
| 13:58 | 6.00 | 6.00 | 5.98 | 5.98 | 3.3K |
| 13:59 | 6.00 | 6.00 | 5.99 | 5.99 | 1.6K |
| 14:03 | 6.00 | 6.00 | 5.98 | 6.00 | 9.0K |
| 14:04 | 5.97 | 5.97 | 5.97 | 5.97 | 0.4K |
| 14:05 | 6.00 | 6.00 | 5.96 | 5.96 | 0.8K |
| 14:07 | 5.98 | 5.98 | 5.98 | 5.98 | 0.4K |
| 14:09 | 6.01 | 6.01 | 6.01 | 6.01 | 0.4K |
| 14:11 | 6.02 | 6.02 | 6.02 | 6.02 | 1.3K |
| 14:13 | 6.01 | 6.01 | 6.01 | 6.01 | 0.2K |
| 14:14 | 5.99 | 5.99 | 5.99 | 5.99 | 0.5K |
| 14:16 | 5.99 | 5.99 | 5.99 | 5.99 | 0.5K |
| 14:20 | 6.00 | 6.00 | 6.00 | 6.00 | 2.0K |
| 14:21 | 5.99 | 6.01 | 5.99 | 6.01 | 2.1K |
| 14:22 | 5.98 | 5.98 | 5.98 | 5.98 | 0.3K |
| 14:24 | 5.99 | 5.99 | 5.99 | 5.99 | 0.2K |
| 14:29 | 5.98 | 5.98 | 5.98 | 5.98 | 0.6K |
| 14:34 | 5.96 | 5.96 | 5.96 | 5.96 | 1.6K |
| 14:35 | 5.98 | 5.98 | 5.98 | 5.98 | 2.0K |
| 14:36 | 5.94 | 5.95 | 5.94 | 5.95 | 2.1K |
| 14:37 | 5.94 | 5.98 | 5.94 | 5.98 | 0.5K |
| 14:40 | 5.93 | 5.93 | 5.93 | 5.93 | 0.2K |
| 14:49 | 5.93 | 5.95 | 5.93 | 5.95 | 1.0K |
| 14:50 | 5.95 | 5.95 | 5.91 | 5.91 | 7.1K |
| 14:51 | 5.96 | 5.96 | 5.96 | 5.96 | 1.0K |
| 14:52 | 5.95 | 5.98 | 5.95 | 5.98 | 0.5K |
| 14:54 | 5.91 | 5.91 | 5.91 | 5.91 | 0.3K |
| 14:57 | 5.95 | 5.95 | 5.95 | 5.95 | 0.1K |
| 14:58 | 5.91 | 5.91 | 5.91 | 5.91 | 0.3K |
| 15:04 | 5.95 | 5.95 | 5.95 | 5.95 | 0.5K |
| 15:06 | 5.93 | 5.93 | 5.93 | 5.93 | 0.1K |
| 15:07 | 5.95 | 5.95 | 5.93 | 5.93 | 1.2K |
| 15:08 | 5.91 | 5.93 | 5.91 | 5.93 | 1.5K |
| 15:09 | 5.95 | 5.95 | 5.95 | 5.95 | 0.4K |
| 15:10 | 5.93 | 5.93 | 5.93 | 5.93 | 1.2K |
| 15:12 | 5.94 | 5.94 | 5.93 | 5.93 | 0.4K |
| 15:13 | 5.93 | 5.93 | 5.93 | 5.93 | 0.2K |
| 15:16 | 5.91 | 5.91 | 5.91 | 5.91 | 2.7K |
| 15:17 | 5.91 | 5.91 | 5.91 | 5.91 | 0.4K |
| 15:24 | 5.87 | 5.87 | 5.87 | 5.87 | 1.2K |
| 15:27 | 5.89 | 5.89 | 5.89 | 5.89 | 0.1K |
| 15:28 | 5.96 | 5.96 | 5.96 | 5.96 | 1.5K |
| 15:31 | 5.97 | 5.97 | 5.97 | 5.97 | 0.4K |
| 15:36 | 5.93 | 5.93 | 5.93 | 5.93 | 0.9K |
| 15:40 | 5.97 | 5.97 | 5.97 | 5.97 | 0.2K |
| 15:41 | 5.95 | 5.96 | 5.95 | 5.96 | 0.3K |
| 15:44 | 5.95 | 5.95 | 5.93 | 5.95 | 1.7K |
| 15:46 | 5.95 | 5.95 | 5.92 | 5.92 | 3.1K |
| 15:47 | 5.93 | 5.93 | 5.93 | 5.93 | 0.2K |
| 15:50 | 5.91 | 5.91 | 5.91 | 5.91 | 0.7K |
| 15:51 | 5.90 | 5.90 | 5.90 | 5.90 | 2.4K |
| 15:54 | 5.89 | 5.89 | 5.89 | 5.89 | 0.5K |
| 15:55 | 5.90 | 5.90 | 5.90 | 5.90 | 0.9K |
| 15:57 | 5.90 | 5.90 | 5.87 | 5.87 | 1.0K |
| 15:58 | 5.87 | 5.87 | 5.87 | 5.87 | 1.1K |
| 15:59 | 5.84 | 5.84 | 5.83 | 5.83 | 6.8K |