5.30
Last Update: 2025-10-07
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 10:00 | 4.21 | 4.21 | 4.20 | 4.21 | 6.4K |
| 10:05 | 4.20 | 4.20 | 4.19 | 4.19 | 3.2K |
| 10:10 | 4.19 | 4.19 | 4.19 | 4.19 | 0.7K |
| 10:15 | 4.19 | 4.19 | 4.19 | 4.19 | 1.7K |
| 10:20 | 4.19 | 4.19 | 4.19 | 4.19 | 0.7K |
| 10:25 | 4.19 | 4.21 | 4.19 | 4.21 | 3.4K |
| 10:30 | 4.22 | 4.22 | 4.21 | 4.22 | 8.5K |
| 10:35 | 4.22 | 4.22 | 4.21 | 4.21 | 1.9K |
| 10:55 | 4.21 | 4.21 | 4.21 | 4.21 | 0.7K |
| 11:00 | 4.21 | 4.21 | 4.21 | 4.21 | 1.3K |
| 11:05 | 4.21 | 4.22 | 4.21 | 4.22 | 2.6K |
| 11:10 | 4.21 | 4.21 | 4.21 | 4.21 | 2.0K |
| 11:15 | 4.21 | 4.21 | 4.21 | 4.21 | 0.2K |
| 11:20 | 4.21 | 4.21 | 4.21 | 4.21 | 0.2K |
| 11:25 | 4.21 | 4.21 | 4.20 | 4.20 | 1.5K |
| 11:30 | 4.21 | 4.21 | 4.21 | 4.21 | 1.3K |
| 11:35 | 4.20 | 4.20 | 4.20 | 4.20 | 1.4K |
| 11:40 | 4.21 | 4.21 | 4.21 | 4.21 | 1.7K |
| 11:45 | 4.21 | 4.22 | 4.21 | 4.22 | 4.6K |
| 11:50 | 4.22 | 4.22 | 4.22 | 4.22 | 1.8K |
| 11:55 | 4.22 | 4.22 | 4.22 | 4.22 | 0.7K |
| 12:00 | 4.22 | 4.22 | 4.21 | 4.21 | 3.4K |
| 12:05 | 4.21 | 4.21 | 4.20 | 4.21 | 0.5K |
| 12:10 | 4.21 | 4.21 | 4.21 | 4.21 | 0.1K |
| 12:15 | 4.21 | 4.21 | 4.21 | 4.21 | 0.2K |
| 12:20 | 4.20 | 4.21 | 4.20 | 4.21 | 2.8K |
| 12:25 | 4.20 | 4.21 | 4.20 | 4.20 | 1.1K |
| 12:30 | 4.20 | 4.21 | 4.20 | 4.21 | 2.9K |
| 12:35 | 4.21 | 4.21 | 4.21 | 4.21 | 0.3K |
| 12:40 | 4.21 | 4.21 | 4.21 | 4.21 | 0.1K |
| 12:45 | 4.21 | 4.21 | 4.21 | 4.21 | 0.1K |
| 12:50 | 4.21 | 4.21 | 4.21 | 4.21 | 0.2K |
| 12:55 | 4.21 | 4.22 | 4.21 | 4.22 | 1.0K |
| 13:00 | 4.21 | 4.21 | 4.21 | 4.21 | 0.9K |
| 13:05 | 4.21 | 4.21 | 4.21 | 4.21 | 0.1K |
| 13:10 | 4.21 | 4.21 | 4.21 | 4.21 | 0.1K |
| 13:15 | 4.21 | 4.21 | 4.21 | 4.21 | 0.1K |
| 13:20 | 4.21 | 4.21 | 4.20 | 4.21 | 1.6K |
| 13:25 | 4.21 | 4.21 | 4.21 | 4.21 | 2.5K |
| 13:30 | 4.22 | 4.22 | 4.20 | 4.20 | 2.6K |
| 13:35 | 4.21 | 4.21 | 4.21 | 4.21 | 0.4K |
| 13:40 | 4.20 | 4.21 | 4.20 | 4.21 | 0.8K |
| 13:45 | 4.21 | 4.21 | 4.21 | 4.21 | 0.1K |
| 13:50 | 4.21 | 4.21 | 4.21 | 4.21 | 0.6K |
| 13:55 | 4.21 | 4.21 | 4.21 | 4.21 | 0.3K |
| 14:25 | 4.20 | 4.20 | 4.20 | 4.20 | 0.1K |
| 14:30 | 4.20 | 4.20 | 4.19 | 4.19 | 29.9K |
| 14:35 | 4.21 | 4.22 | 4.21 | 4.22 | 11.9K |
| 14:40 | 4.22 | 4.23 | 4.21 | 4.23 | 39.2K |
| 14:45 | 4.22 | 4.24 | 4.22 | 4.24 | 4.9K |
| 14:50 | 4.23 | 4.23 | 4.22 | 4.22 | 4.2K |
| 14:55 | 4.22 | 4.22 | 4.21 | 4.21 | 1.2K |
| 15:00 | 4.20 | 4.20 | 4.20 | 4.20 | 0.1K |
| 15:05 | 4.20 | 4.21 | 4.20 | 4.21 | 0.3K |
| 15:10 | 4.20 | 4.20 | 4.20 | 4.20 | 0.2K |
| 15:15 | 4.20 | 4.21 | 4.20 | 4.21 | 1.6K |
| 15:25 | 4.22 | 4.22 | 4.22 | 4.22 | 0.1K |
| 15:30 | 4.21 | 4.22 | 4.21 | 4.22 | 0.2K |
| 15:35 | 4.21 | 4.22 | 4.21 | 4.22 | 0.3K |
| 15:40 | 4.21 | 4.21 | 4.21 | 4.21 | 0.2K |
| 15:45 | 4.21 | 4.21 | 4.20 | 4.20 | 1.7K |
| 15:50 | 4.21 | 4.22 | 4.20 | 4.22 | 1.8K |
| 15:55 | 4.22 | 4.22 | 4.21 | 4.22 | 0.4K |
| 16:00 | 4.21 | 4.22 | 4.21 | 4.22 | 0.4K |
| 16:05 | 4.20 | 4.21 | 4.20 | 4.21 | 3.4K |
| 16:10 | 4.20 | 4.21 | 4.20 | 4.20 | 0.8K |
| 16:15 | 4.21 | 4.21 | 4.21 | 4.21 | 0.5K |
| 16:20 | 4.21 | 4.22 | 4.20 | 4.22 | 2.0K |
| 16:25 | 4.22 | 4.22 | 4.21 | 4.21 | 0.9K |
| 16:30 | 4.21 | 4.22 | 4.21 | 4.22 | 2.3K |
| 16:35 | 4.22 | 4.23 | 4.21 | 4.21 | 1.4K |
| 16:40 | 4.22 | 4.23 | 4.21 | 4.22 | 7.1K |
| 16:45 | 4.22 | 4.22 | 4.21 | 4.22 | 2.9K |
| 16:50 | 4.22 | 4.30 | 4.21 | 4.30 | 50.0K |
| 16:55 | 4.29 | 4.34 | 4.29 | 4.30 | 13.8K |
| 17:00 | 4.30 | 4.30 | 4.28 | 4.28 | 24.3K |
| 17:05 | 4.28 | 4.28 | 4.28 | 4.28 | 2.5K |
| 17:10 | 4.28 | 4.29 | 4.28 | 4.28 | 3.5K |
| 17:15 | 4.28 | 4.29 | 4.27 | 4.29 | 2.0K |
| 17:20 | 4.29 | 4.30 | 4.27 | 4.27 | 18.5K |
| 17:25 | 4.27 | 4.29 | 4.27 | 4.29 | 3.5K |
| 17:30 | 4.29 | 4.29 | 4.28 | 4.29 | 2.1K |
| 17:35 | 4.28 | 4.29 | 4.26 | 4.27 | 7.9K |
| 17:40 | 4.26 | 4.27 | 4.26 | 4.26 | 4.5K |
| 17:45 | 4.27 | 4.27 | 4.26 | 4.26 | 2.3K |
| 17:50 | 4.27 | 4.28 | 4.26 | 4.27 | 4.4K |
| 17:55 | 4.25 | 4.25 | 4.25 | 4.25 | 20.7K |