5.05
Last Update: 2025-10-06
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 5.33 | 5.33 | 5.33 | 5.33 | 26.6K |
| 09:01 | 5.36 | 5.37 | 5.36 | 5.37 | 0.8K |
| 09:03 | 5.35 | 5.35 | 5.35 | 5.35 | 0.2K |
| 09:05 | 5.34 | 5.34 | 5.32 | 5.32 | 2.8K |
| 09:06 | 5.29 | 5.29 | 5.29 | 5.29 | 34.3K |
| 09:07 | 5.27 | 5.27 | 5.27 | 5.27 | 10.0K |
| 09:08 | 5.23 | 5.23 | 5.23 | 5.23 | 15.7K |
| 09:09 | 5.23 | 5.23 | 5.23 | 5.23 | 1.8K |
| 09:10 | 5.23 | 5.23 | 5.23 | 5.23 | 0.7K |
| 09:11 | 5.21 | 5.23 | 5.21 | 5.23 | 8.3K |
| 09:12 | 5.25 | 5.25 | 5.23 | 5.25 | 0.4K |
| 09:13 | 5.23 | 5.27 | 5.23 | 5.27 | 0.8K |
| 09:15 | 5.26 | 5.27 | 5.26 | 5.27 | 3.2K |
| 09:18 | 5.26 | 5.26 | 5.26 | 5.26 | 0.2K |
| 09:20 | 5.27 | 5.29 | 5.27 | 5.29 | 5.7K |
| 09:22 | 5.30 | 5.30 | 5.30 | 5.30 | 0.1K |
| 09:23 | 5.30 | 5.30 | 5.30 | 5.30 | 0.1K |
| 09:24 | 5.30 | 5.30 | 5.30 | 5.30 | 0.1K |
| 09:25 | 5.30 | 5.30 | 5.29 | 5.29 | 1.4K |
| 09:26 | 5.30 | 5.30 | 5.30 | 5.30 | 0.0K |
| 09:27 | 5.28 | 5.28 | 5.28 | 5.28 | 0.3K |
| 09:29 | 5.28 | 5.28 | 5.28 | 5.28 | 0.6K |
| 09:32 | 5.29 | 5.29 | 5.29 | 5.29 | 0.0K |
| 09:33 | 5.29 | 5.29 | 5.29 | 5.29 | 0.2K |
| 09:38 | 5.29 | 5.29 | 5.29 | 5.29 | 0.5K |
| 09:39 | 5.29 | 5.29 | 5.29 | 5.29 | 2.0K |
| 09:40 | 5.26 | 5.26 | 5.25 | 5.25 | 2.4K |
| 09:41 | 5.25 | 5.25 | 5.25 | 5.25 | 0.1K |
| 09:42 | 5.26 | 5.26 | 5.26 | 5.26 | 0.0K |
| 09:43 | 5.26 | 5.26 | 5.24 | 5.24 | 0.2K |
| 09:44 | 5.24 | 5.24 | 5.24 | 5.24 | 0.1K |
| 09:50 | 5.25 | 5.25 | 5.25 | 5.25 | 0.1K |
| 09:51 | 5.24 | 5.25 | 5.24 | 5.25 | 1.1K |
| 09:52 | 5.24 | 5.25 | 5.24 | 5.25 | 0.2K |
| 09:53 | 5.25 | 5.25 | 5.24 | 5.24 | 2.5K |
| 09:54 | 5.24 | 5.24 | 5.21 | 5.21 | 36.0K |
| 09:55 | 5.22 | 5.22 | 5.22 | 5.22 | 0.3K |
| 09:58 | 5.21 | 5.21 | 5.21 | 5.21 | 0.4K |
| 09:59 | 5.21 | 5.21 | 5.21 | 5.21 | 2.8K |
| 10:00 | 5.21 | 5.21 | 5.21 | 5.21 | 2.0K |
| 10:01 | 5.22 | 5.22 | 5.22 | 5.22 | 2.0K |
| 10:03 | 5.24 | 5.24 | 5.24 | 5.24 | 0.7K |
| 10:04 | 5.23 | 5.23 | 5.23 | 5.23 | 0.2K |
| 10:06 | 5.22 | 5.22 | 5.22 | 5.22 | 0.4K |
| 10:07 | 5.22 | 5.22 | 5.22 | 5.22 | 0.0K |
| 10:08 | 5.21 | 5.21 | 5.21 | 5.21 | 0.4K |
| 10:09 | 5.21 | 5.21 | 5.21 | 5.21 | 0.2K |
| 10:12 | 5.22 | 5.22 | 5.22 | 5.22 | 0.1K |
| 10:14 | 5.21 | 5.21 | 5.21 | 5.21 | 0.1K |
| 10:17 | 5.22 | 5.22 | 5.22 | 5.22 | 0.6K |
| 10:18 | 5.23 | 5.23 | 5.23 | 5.23 | 2.7K |
| 10:22 | 5.24 | 5.24 | 5.24 | 5.24 | 0.3K |
| 10:23 | 5.24 | 5.24 | 5.24 | 5.24 | 0.1K |
| 10:26 | 5.25 | 5.25 | 5.23 | 5.23 | 1.5K |
| 10:27 | 5.23 | 5.24 | 5.23 | 5.24 | 2.1K |
| 10:30 | 5.23 | 5.23 | 5.23 | 5.23 | 0.1K |
| 10:31 | 5.24 | 5.24 | 5.24 | 5.24 | 0.5K |
| 10:32 | 5.23 | 5.23 | 5.23 | 5.23 | 0.2K |
| 10:33 | 5.25 | 5.25 | 5.25 | 5.25 | 1.0K |
| 10:35 | 5.24 | 5.24 | 5.24 | 5.24 | 0.0K |
| 10:37 | 5.26 | 5.26 | 5.26 | 5.26 | 4.5K |
| 10:38 | 5.25 | 5.25 | 5.25 | 5.25 | 0.0K |
| 10:41 | 5.25 | 5.25 | 5.25 | 5.25 | 1.1K |
| 10:47 | 5.25 | 5.25 | 5.24 | 5.24 | 2.1K |
| 10:48 | 5.25 | 5.25 | 5.25 | 5.25 | 0.1K |
| 10:50 | 5.25 | 5.25 | 5.25 | 5.25 | 0.3K |
| 10:52 | 5.25 | 5.25 | 5.25 | 5.25 | 0.2K |
| 10:55 | 5.25 | 5.25 | 5.25 | 5.25 | 0.4K |
| 10:57 | 5.26 | 5.26 | 5.26 | 5.26 | 0.2K |
| 10:58 | 5.26 | 5.26 | 5.26 | 5.26 | 0.1K |
| 10:59 | 5.26 | 5.26 | 5.26 | 5.26 | 1.0K |
| 11:03 | 5.25 | 5.25 | 5.25 | 5.25 | 0.0K |
| 11:04 | 5.25 | 5.25 | 5.25 | 5.25 | 0.0K |
| 11:06 | 5.25 | 5.25 | 5.25 | 5.25 | 0.3K |
| 11:07 | 5.26 | 5.26 | 5.26 | 5.26 | 0.2K |
| 11:08 | 5.26 | 5.26 | 5.26 | 5.26 | 0.2K |
| 11:10 | 5.26 | 5.26 | 5.26 | 5.26 | 0.0K |
| 11:11 | 5.25 | 5.25 | 5.25 | 5.25 | 0.1K |
| 11:15 | 5.26 | 5.26 | 5.26 | 5.26 | 0.1K |
| 11:18 | 5.26 | 5.26 | 5.26 | 5.26 | 1.8K |
| 11:19 | 5.26 | 5.26 | 5.26 | 5.26 | 0.2K |
| 11:20 | 5.26 | 5.27 | 5.25 | 5.25 | 4.6K |
| 11:22 | 5.25 | 5.25 | 5.25 | 5.25 | 0.4K |
| 11:23 | 5.26 | 5.26 | 5.26 | 5.26 | 0.3K |
| 11:24 | 5.26 | 5.26 | 5.25 | 5.25 | 0.6K |
| 11:25 | 5.26 | 5.26 | 5.26 | 5.26 | 1.2K |
| 11:28 | 5.25 | 5.25 | 5.25 | 5.25 | 0.5K |
| 11:29 | 5.25 | 5.25 | 5.25 | 5.25 | 0.0K |
| 11:30 | 5.26 | 5.26 | 5.25 | 5.25 | 1.1K |
| 11:32 | 5.25 | 5.25 | 5.25 | 5.25 | 0.1K |
| 11:40 | 5.24 | 5.24 | 5.24 | 5.24 | 0.3K |
| 11:41 | 5.24 | 5.24 | 5.24 | 5.24 | 0.2K |
| 11:42 | 5.24 | 5.24 | 5.24 | 5.24 | 0.5K |
| 11:45 | 5.24 | 5.24 | 5.24 | 5.24 | 1.0K |
| 11:50 | 5.24 | 5.24 | 5.24 | 5.24 | 3.1K |
| 11:51 | 5.25 | 5.25 | 5.25 | 5.25 | 0.3K |
| 11:55 | 5.24 | 5.24 | 5.24 | 5.24 | 0.5K |
| 11:57 | 5.24 | 5.24 | 5.24 | 5.24 | 0.2K |
| 12:00 | 5.25 | 5.25 | 5.25 | 5.25 | 0.7K |
| 12:01 | 5.25 | 5.25 | 5.25 | 5.25 | 0.2K |
| 12:04 | 5.25 | 5.25 | 5.25 | 5.25 | 1.4K |
| 12:11 | 5.26 | 5.26 | 5.26 | 5.26 | 0.3K |
| 12:13 | 5.25 | 5.25 | 5.25 | 5.25 | 0.1K |
| 12:15 | 5.25 | 5.26 | 5.25 | 5.26 | 1.7K |
| 12:17 | 5.26 | 5.26 | 5.26 | 5.26 | 0.0K |
| 12:19 | 5.26 | 5.26 | 5.26 | 5.26 | 0.1K |
| 12:31 | 5.26 | 5.26 | 5.26 | 5.26 | 0.2K |
| 12:35 | 5.26 | 5.26 | 5.26 | 5.26 | 0.0K |
| 12:40 | 5.25 | 5.25 | 5.25 | 5.25 | 3.2K |
| 12:48 | 5.26 | 5.26 | 5.26 | 5.26 | 1.9K |
| 12:58 | 5.27 | 5.27 | 5.27 | 5.27 | 1.4K |
| 13:00 | 5.28 | 5.28 | 5.28 | 5.28 | 0.1K |
| 13:05 | 5.27 | 5.27 | 5.27 | 5.27 | 0.3K |
| 13:06 | 5.28 | 5.28 | 5.28 | 5.28 | 0.7K |
| 13:08 | 5.28 | 5.28 | 5.28 | 5.28 | 0.0K |
| 13:10 | 5.26 | 5.26 | 5.26 | 5.26 | 1.0K |
| 13:16 | 5.26 | 5.26 | 5.26 | 5.26 | 0.1K |
| 13:20 | 5.25 | 5.25 | 5.25 | 5.25 | 0.5K |
| 13:21 | 5.26 | 5.26 | 5.26 | 5.26 | 0.4K |
| 13:23 | 5.25 | 5.26 | 5.25 | 5.26 | 1.8K |
| 13:34 | 5.26 | 5.26 | 5.26 | 5.26 | 0.9K |
| 13:35 | 5.27 | 5.27 | 5.27 | 5.27 | 0.4K |
| 13:38 | 5.26 | 5.26 | 5.26 | 5.26 | 0.1K |
| 13:40 | 5.27 | 5.27 | 5.27 | 5.27 | 0.4K |
| 13:42 | 5.27 | 5.27 | 5.27 | 5.27 | 1.9K |
| 13:50 | 5.28 | 5.28 | 5.28 | 5.28 | 0.0K |
| 13:55 | 5.28 | 5.28 | 5.28 | 5.28 | 0.8K |
| 13:56 | 5.29 | 5.30 | 5.29 | 5.30 | 2.0K |
| 13:57 | 5.30 | 5.30 | 5.30 | 5.30 | 1.0K |
| 14:01 | 5.30 | 5.30 | 5.30 | 5.30 | 0.2K |
| 14:03 | 5.30 | 5.30 | 5.30 | 5.30 | 0.0K |
| 14:04 | 5.29 | 5.29 | 5.29 | 5.29 | 0.2K |
| 14:06 | 5.28 | 5.28 | 5.28 | 5.28 | 0.1K |
| 14:09 | 5.28 | 5.28 | 5.28 | 5.28 | 2.4K |
| 14:10 | 5.29 | 5.29 | 5.28 | 5.28 | 2.1K |
| 14:12 | 5.28 | 5.28 | 5.28 | 5.28 | 1.9K |
| 14:16 | 5.28 | 5.28 | 5.28 | 5.28 | 0.1K |
| 14:27 | 5.28 | 5.28 | 5.28 | 5.28 | 0.2K |
| 14:31 | 5.28 | 5.28 | 5.28 | 5.28 | 0.3K |
| 14:32 | 5.28 | 5.28 | 5.27 | 5.27 | 1.1K |
| 14:33 | 5.26 | 5.27 | 5.26 | 5.27 | 2.7K |
| 14:34 | 5.28 | 5.28 | 5.28 | 5.28 | 1.0K |
| 14:35 | 5.29 | 5.29 | 5.29 | 5.29 | 1.1K |
| 14:36 | 5.28 | 5.28 | 5.28 | 5.28 | 0.6K |
| 14:38 | 5.28 | 5.28 | 5.28 | 5.28 | 0.3K |
| 14:43 | 5.29 | 5.29 | 5.29 | 5.29 | 0.6K |
| 14:44 | 5.28 | 5.28 | 5.28 | 5.28 | 0.1K |
| 14:46 | 5.28 | 5.28 | 5.28 | 5.28 | 1.1K |
| 14:48 | 5.26 | 5.26 | 5.26 | 5.26 | 1.2K |
| 14:55 | 5.26 | 5.26 | 5.26 | 5.26 | 0.6K |
| 14:59 | 5.27 | 5.27 | 5.27 | 5.27 | 0.0K |
| 15:04 | 5.26 | 5.26 | 5.26 | 5.26 | 0.1K |
| 15:05 | 5.26 | 5.26 | 5.25 | 5.25 | 2.2K |
| 15:06 | 5.26 | 5.26 | 5.26 | 5.26 | 0.6K |
| 15:09 | 5.26 | 5.26 | 5.26 | 5.26 | 0.9K |
| 15:11 | 5.26 | 5.26 | 5.26 | 5.26 | 0.0K |
| 15:15 | 5.26 | 5.26 | 5.26 | 5.26 | 0.6K |
| 15:17 | 5.26 | 5.26 | 5.25 | 5.25 | 0.7K |
| 15:22 | 5.25 | 5.25 | 5.25 | 5.25 | 0.0K |
| 15:23 | 5.25 | 5.25 | 5.25 | 5.25 | 0.2K |
| 15:24 | 5.24 | 5.24 | 5.24 | 5.24 | 1.1K |
| 15:27 | 5.24 | 5.24 | 5.24 | 5.24 | 0.5K |
| 15:30 | 5.23 | 5.23 | 5.23 | 5.23 | 0.3K |
| 15:31 | 5.24 | 5.24 | 5.24 | 5.24 | 1.2K |
| 15:32 | 5.24 | 5.24 | 5.24 | 5.24 | 0.1K |
| 15:34 | 5.23 | 5.23 | 5.23 | 5.23 | 0.3K |
| 15:35 | 5.23 | 5.23 | 5.23 | 5.23 | 0.2K |
| 15:36 | 5.23 | 5.23 | 5.23 | 5.23 | 0.2K |
| 15:38 | 5.24 | 5.24 | 5.24 | 5.24 | 3.2K |
| 15:42 | 5.24 | 5.24 | 5.24 | 5.24 | 0.1K |
| 15:43 | 5.25 | 5.25 | 5.25 | 5.25 | 0.2K |
| 15:47 | 5.24 | 5.24 | 5.24 | 5.24 | 0.3K |
| 15:54 | 5.24 | 5.24 | 5.24 | 5.24 | 1.6K |
| 15:58 | 5.23 | 5.23 | 5.23 | 5.23 | 1.0K |
| 16:00 | 5.24 | 5.24 | 5.24 | 5.24 | 1.3K |
| 16:06 | 5.24 | 5.24 | 5.24 | 5.24 | 0.5K |
| 16:07 | 5.25 | 5.27 | 5.25 | 5.27 | 3.1K |
| 16:08 | 5.26 | 5.26 | 5.26 | 5.26 | 1.7K |
| 16:14 | 5.27 | 5.27 | 5.27 | 5.27 | 0.7K |
| 16:18 | 5.28 | 5.28 | 5.28 | 5.28 | 0.1K |
| 16:25 | 5.27 | 5.27 | 5.27 | 5.27 | 0.5K |
| 16:26 | 5.28 | 5.28 | 5.28 | 5.28 | 0.2K |
| 16:28 | 5.27 | 5.27 | 5.27 | 5.27 | 0.6K |
| 16:30 | 5.27 | 5.27 | 5.27 | 5.27 | 0.1K |
| 16:33 | 5.27 | 5.27 | 5.27 | 5.27 | 0.3K |
| 16:35 | 5.28 | 5.28 | 5.28 | 5.28 | 0.4K |
| 16:36 | 5.28 | 5.28 | 5.28 | 5.28 | 0.1K |
| 16:39 | 5.27 | 5.27 | 5.27 | 5.27 | 0.2K |
| 16:41 | 5.27 | 5.27 | 5.27 | 5.27 | 0.5K |
| 16:43 | 5.27 | 5.27 | 5.27 | 5.27 | 0.3K |
| 16:44 | 5.27 | 5.27 | 5.27 | 5.27 | 0.1K |
| 16:45 | 5.26 | 5.26 | 5.26 | 5.26 | 1.5K |
| 16:49 | 5.26 | 5.26 | 5.26 | 5.26 | 0.4K |
| 16:52 | 5.26 | 5.26 | 5.26 | 5.26 | 0.3K |
| 16:55 | 5.26 | 5.26 | 5.26 | 5.26 | 0.3K |
| 16:56 | 5.26 | 5.26 | 5.26 | 5.26 | 0.4K |
| 16:58 | 5.26 | 5.26 | 5.26 | 5.26 | 0.3K |
| 16:59 | 5.25 | 5.25 | 5.25 | 5.25 | 0.1K |
| 17:04 | 5.25 | 5.25 | 5.25 | 5.25 | 0.5K |
| 17:05 | 5.25 | 5.25 | 5.25 | 5.25 | 0.1K |
| 17:07 | 5.25 | 5.25 | 5.25 | 5.25 | 1.7K |
| 17:08 | 5.24 | 5.24 | 5.24 | 5.24 | 2.0K |
| 17:10 | 5.25 | 5.25 | 5.25 | 5.25 | 0.6K |
| 17:11 | 5.25 | 5.25 | 5.24 | 5.24 | 35.4K |
| 17:12 | 5.25 | 5.25 | 5.25 | 5.25 | 1.2K |
| 17:13 | 5.26 | 5.26 | 5.26 | 5.26 | 0.2K |
| 17:15 | 5.26 | 5.26 | 5.26 | 5.26 | 0.2K |
| 17:16 | 5.26 | 5.26 | 5.26 | 5.26 | 0.5K |
| 17:18 | 5.25 | 5.25 | 5.25 | 5.25 | 0.7K |
| 17:19 | 5.25 | 5.25 | 5.25 | 5.25 | 0.4K |
| 17:20 | 5.25 | 5.25 | 5.25 | 5.25 | 0.2K |
| 17:22 | 5.25 | 5.26 | 5.25 | 5.26 | 4.8K |
| 17:23 | 5.25 | 5.25 | 5.25 | 5.25 | 2.1K |
| 17:24 | 5.25 | 5.25 | 5.25 | 5.25 | 0.0K |
| 17:25 | 5.26 | 5.26 | 5.26 | 5.26 | 0.1K |
| 17:26 | 5.25 | 5.25 | 5.25 | 5.25 | 0.5K |
| 17:27 | 5.24 | 5.24 | 5.24 | 5.24 | 0.0K |
| 17:29 | 5.25 | 5.25 | 5.25 | 5.25 | 0.8K |
| 17:35 | 5.25 | 5.25 | 5.25 | 5.25 | 60.6K |