5.45
Last Update: 2025-10-02
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 10:00 | 5.87 | 5.88 | 5.67 | 5.84 | 152.3K |
| 10:05 | 5.84 | 5.85 | 5.74 | 5.74 | 12.2K |
| 10:10 | 5.76 | 5.76 | 5.72 | 5.76 | 7.9K |
| 10:15 | 5.74 | 5.76 | 5.71 | 5.72 | 30.1K |
| 10:20 | 5.71 | 5.72 | 5.69 | 5.72 | 29.4K |
| 10:25 | 5.72 | 5.72 | 5.70 | 5.71 | 25.9K |
| 10:30 | 5.72 | 5.72 | 5.67 | 5.67 | 23.1K |
| 10:35 | 5.68 | 5.68 | 5.65 | 5.66 | 22.7K |
| 10:40 | 5.65 | 5.65 | 5.61 | 5.61 | 90.7K |
| 10:45 | 5.62 | 5.63 | 5.61 | 5.62 | 34.9K |
| 10:50 | 5.61 | 5.64 | 5.60 | 5.63 | 45.1K |
| 10:55 | 5.64 | 5.64 | 5.61 | 5.64 | 24.6K |
| 11:00 | 5.64 | 5.67 | 5.61 | 5.66 | 52.6K |
| 11:05 | 5.67 | 5.69 | 5.66 | 5.68 | 41.3K |
| 11:10 | 5.68 | 5.70 | 5.67 | 5.70 | 11.2K |
| 11:15 | 5.70 | 5.73 | 5.69 | 5.72 | 23.5K |
| 11:20 | 5.71 | 5.72 | 5.68 | 5.71 | 28.5K |
| 11:25 | 5.70 | 5.71 | 5.69 | 5.70 | 11.1K |
| 11:30 | 5.70 | 5.71 | 5.69 | 5.70 | 12.2K |
| 11:35 | 5.70 | 5.71 | 5.69 | 5.70 | 13.4K |
| 11:40 | 5.70 | 5.71 | 5.69 | 5.70 | 1.5K |
| 11:45 | 5.70 | 5.70 | 5.68 | 5.69 | 27.1K |
| 11:50 | 5.68 | 5.69 | 5.68 | 5.68 | 4.5K |
| 11:55 | 5.69 | 5.69 | 5.68 | 5.69 | 0.7K |
| 12:00 | 5.69 | 5.69 | 5.65 | 5.67 | 14.5K |
| 12:05 | 5.67 | 5.67 | 5.65 | 5.65 | 0.6K |
| 12:10 | 5.67 | 5.67 | 5.65 | 5.65 | 15.9K |
| 12:15 | 5.63 | 5.64 | 5.62 | 5.64 | 50.6K |
| 12:20 | 5.62 | 5.64 | 5.58 | 5.58 | 113.0K |
| 12:25 | 5.58 | 5.60 | 5.58 | 5.60 | 9.8K |
| 12:30 | 5.60 | 5.61 | 5.59 | 5.60 | 46.2K |
| 12:35 | 5.60 | 5.60 | 5.59 | 5.60 | 13.0K |
| 12:40 | 5.60 | 5.62 | 5.59 | 5.61 | 11.3K |
| 12:45 | 5.62 | 5.62 | 5.61 | 5.62 | 7.7K |
| 12:50 | 5.61 | 5.63 | 5.61 | 5.61 | 16.0K |
| 12:55 | 5.62 | 5.63 | 5.60 | 5.62 | 11.3K |
| 13:00 | 5.62 | 5.62 | 5.60 | 5.61 | 14.1K |
| 13:05 | 5.61 | 5.62 | 5.60 | 5.62 | 9.6K |
| 13:10 | 5.61 | 5.63 | 5.61 | 5.62 | 3.9K |
| 13:15 | 5.62 | 5.62 | 5.61 | 5.62 | 12.5K |
| 13:20 | 5.63 | 5.63 | 5.61 | 5.62 | 5.5K |
| 13:25 | 5.61 | 5.63 | 5.60 | 5.61 | 6.6K |
| 13:30 | 5.62 | 5.62 | 5.57 | 5.58 | 71.6K |
| 13:35 | 5.59 | 5.60 | 5.58 | 5.58 | 14.0K |
| 13:40 | 5.58 | 5.59 | 5.56 | 5.58 | 56.4K |
| 13:45 | 5.58 | 5.58 | 5.57 | 5.58 | 8.4K |
| 13:50 | 5.58 | 5.60 | 5.58 | 5.59 | 30.2K |
| 13:55 | 5.58 | 5.59 | 5.56 | 5.56 | 54.0K |
| 14:00 | 5.57 | 5.59 | 5.56 | 5.57 | 27.3K |
| 14:05 | 5.58 | 5.58 | 5.56 | 5.57 | 13.7K |
| 14:10 | 5.56 | 5.59 | 5.56 | 5.58 | 22.3K |
| 14:15 | 5.58 | 5.58 | 5.55 | 5.56 | 22.8K |
| 14:20 | 5.55 | 5.56 | 5.53 | 5.55 | 37.1K |
| 14:25 | 5.55 | 5.56 | 5.52 | 5.53 | 18.4K |
| 14:30 | 5.53 | 5.54 | 5.52 | 5.52 | 70.5K |
| 14:35 | 5.53 | 5.72 | 5.51 | 5.70 | 195.1K |
| 14:40 | 5.69 | 5.73 | 5.67 | 5.71 | 56.7K |
| 14:45 | 5.71 | 5.77 | 5.71 | 5.76 | 38.0K |
| 14:50 | 5.76 | 5.81 | 5.76 | 5.80 | 31.7K |
| 14:55 | 5.80 | 5.80 | 5.74 | 5.80 | 39.4K |
| 15:00 | 5.80 | 5.82 | 5.80 | 5.82 | 16.9K |
| 15:05 | 5.82 | 5.83 | 5.79 | 5.81 | 18.5K |
| 15:10 | 5.81 | 5.81 | 5.60 | 5.62 | 303.6K |
| 15:15 | 5.61 | 5.65 | 5.61 | 5.64 | 27.8K |
| 15:20 | 5.63 | 5.65 | 5.62 | 5.65 | 24.9K |
| 15:25 | 5.64 | 5.68 | 5.63 | 5.68 | 47.5K |
| 15:30 | 5.67 | 5.68 | 5.65 | 5.65 | 20.4K |
| 15:35 | 5.65 | 5.66 | 5.65 | 5.65 | 5.2K |
| 15:40 | 5.66 | 5.66 | 5.64 | 5.65 | 30.5K |
| 15:45 | 5.65 | 5.68 | 5.64 | 5.68 | 15.5K |
| 15:50 | 5.68 | 5.69 | 5.66 | 5.67 | 15.5K |
| 15:55 | 5.66 | 5.67 | 5.65 | 5.66 | 8.6K |
| 16:00 | 5.67 | 5.67 | 5.64 | 5.66 | 12.1K |
| 16:05 | 5.66 | 5.67 | 5.65 | 5.65 | 13.8K |
| 16:10 | 5.67 | 5.68 | 5.66 | 5.68 | 15.5K |
| 16:15 | 5.68 | 5.69 | 5.67 | 5.68 | 16.8K |
| 16:20 | 5.67 | 5.70 | 5.67 | 5.67 | 14.4K |
| 16:25 | 5.68 | 5.68 | 5.64 | 5.66 | 27.9K |
| 16:30 | 5.67 | 5.68 | 5.65 | 5.66 | 20.3K |
| 16:35 | 5.66 | 5.77 | 5.65 | 5.76 | 71.8K |
| 16:40 | 5.77 | 5.77 | 5.67 | 5.69 | 77.8K |
| 16:45 | 5.69 | 5.70 | 5.62 | 5.66 | 130.1K |
| 16:50 | 5.66 | 5.69 | 5.66 | 5.69 | 24.5K |
| 16:55 | 5.62 | 5.62 | 5.62 | 5.62 | 122.8K |