| Time |
Open Price |
High Price |
Low Price |
Close Price |
Volume |
| 09:30 |
6.02 |
6.02 |
6.02 |
6.02 |
81.9K |
| 09:31 |
5.96 |
6.05 |
5.96 |
5.96 |
3.1K |
| 09:32 |
6.04 |
6.04 |
5.96 |
5.97 |
2.3K |
| 09:33 |
5.96 |
6.05 |
5.96 |
6.00 |
8.7K |
| 09:34 |
6.03 |
6.11 |
6.03 |
6.06 |
4.3K |
| 09:35 |
6.01 |
6.09 |
6.01 |
6.09 |
1.4K |
| 09:36 |
6.08 |
6.08 |
6.04 |
6.04 |
2.9K |
| 09:37 |
6.01 |
6.04 |
6.01 |
6.02 |
1.4K |
| 09:38 |
6.02 |
6.02 |
6.02 |
6.02 |
2.9K |
| 09:39 |
6.01 |
6.03 |
6.01 |
6.03 |
2.2K |
| 09:40 |
6.04 |
6.04 |
6.01 |
6.01 |
7.5K |
| 09:41 |
6.01 |
6.01 |
6.01 |
6.01 |
1.6K |
| 09:42 |
6.06 |
6.06 |
6.01 |
6.03 |
6.0K |
| 09:43 |
6.01 |
6.02 |
6.01 |
6.02 |
3.2K |
| 09:44 |
6.02 |
6.02 |
6.02 |
6.02 |
0.2K |
| 09:45 |
6.02 |
6.05 |
6.02 |
6.04 |
2.9K |
| 09:46 |
6.08 |
6.08 |
6.07 |
6.07 |
5.8K |
| 09:48 |
6.05 |
6.07 |
6.05 |
6.06 |
5.5K |
| 09:50 |
6.09 |
6.09 |
6.06 |
6.06 |
3.7K |
| 09:51 |
6.06 |
6.06 |
6.06 |
6.06 |
0.3K |
| 09:52 |
6.06 |
6.07 |
6.06 |
6.07 |
0.9K |
| 09:54 |
6.08 |
6.09 |
6.07 |
6.09 |
2.9K |
| 09:56 |
6.08 |
6.18 |
6.08 |
6.18 |
27.3K |
| 09:57 |
6.16 |
6.16 |
6.16 |
6.16 |
0.5K |
| 09:58 |
6.19 |
6.19 |
6.19 |
6.19 |
20.1K |
| 09:59 |
6.17 |
6.29 |
6.17 |
6.25 |
50.5K |
| 10:00 |
6.25 |
6.27 |
6.18 |
6.18 |
7.6K |
| 10:01 |
6.16 |
6.20 |
6.10 |
6.12 |
12.9K |
| 10:02 |
6.12 |
6.18 |
6.10 |
6.17 |
10.5K |
| 10:03 |
6.13 |
6.13 |
6.13 |
6.13 |
0.4K |
| 10:04 |
6.13 |
6.16 |
6.12 |
6.16 |
2.4K |
| 10:05 |
6.17 |
6.18 |
6.17 |
6.18 |
4.6K |
| 10:06 |
6.15 |
6.20 |
6.15 |
6.16 |
12.2K |
| 10:07 |
6.18 |
6.18 |
6.18 |
6.18 |
3.7K |
| 10:08 |
6.21 |
6.25 |
6.21 |
6.23 |
11.7K |
| 10:09 |
6.20 |
6.24 |
6.20 |
6.24 |
15.5K |
| 10:10 |
6.24 |
6.25 |
6.24 |
6.25 |
2.7K |
| 10:11 |
6.24 |
6.24 |
6.22 |
6.22 |
3.8K |
| 10:12 |
6.21 |
6.22 |
6.19 |
6.21 |
9.3K |
| 10:13 |
6.21 |
6.24 |
6.21 |
6.23 |
4.5K |
| 10:14 |
6.22 |
6.25 |
6.22 |
6.23 |
17.3K |
| 10:15 |
6.22 |
6.24 |
6.21 |
6.23 |
4.4K |
| 10:16 |
6.23 |
6.23 |
6.21 |
6.23 |
3.6K |
| 10:17 |
6.19 |
6.23 |
6.19 |
6.21 |
3.0K |
| 10:18 |
6.21 |
6.21 |
6.21 |
6.21 |
0.9K |
| 10:19 |
6.23 |
6.24 |
6.23 |
6.23 |
5.1K |
| 10:20 |
6.22 |
6.30 |
6.22 |
6.25 |
30.7K |
| 10:21 |
6.29 |
6.30 |
6.27 |
6.27 |
28.9K |
| 10:22 |
6.26 |
6.28 |
6.24 |
6.26 |
9.0K |
| 10:23 |
6.26 |
6.30 |
6.22 |
6.30 |
35.3K |
| 10:24 |
6.24 |
6.28 |
6.21 |
6.21 |
34.3K |
| 10:25 |
6.21 |
6.21 |
6.16 |
6.18 |
5.3K |
| 10:26 |
6.20 |
6.20 |
6.13 |
6.16 |
15.0K |
| 10:27 |
6.16 |
6.16 |
6.12 |
6.12 |
10.3K |
| 10:28 |
6.13 |
6.14 |
6.12 |
6.14 |
3.1K |
| 10:29 |
6.15 |
6.15 |
6.15 |
6.15 |
1.3K |
| 10:31 |
6.12 |
6.13 |
6.12 |
6.13 |
1.4K |
| 10:32 |
6.12 |
6.13 |
6.10 |
6.10 |
7.9K |
| 10:33 |
6.10 |
6.10 |
6.06 |
6.10 |
1.1K |
| 10:34 |
6.08 |
6.08 |
6.08 |
6.08 |
0.4K |
| 10:35 |
6.08 |
6.08 |
6.08 |
6.08 |
3.5K |
| 10:37 |
6.11 |
6.11 |
6.11 |
6.11 |
0.8K |
| 10:39 |
6.12 |
6.16 |
6.12 |
6.15 |
4.3K |
| 10:40 |
6.13 |
6.18 |
6.13 |
6.17 |
14.1K |
| 10:42 |
6.18 |
6.18 |
6.16 |
6.18 |
4.8K |
| 10:43 |
6.10 |
6.15 |
6.10 |
6.15 |
0.3K |
| 10:44 |
6.14 |
6.14 |
6.10 |
6.10 |
0.6K |
| 10:45 |
6.13 |
6.14 |
6.12 |
6.14 |
1.8K |
| 10:47 |
6.14 |
6.14 |
6.10 |
6.10 |
8.8K |
| 10:48 |
6.15 |
6.15 |
6.15 |
6.15 |
0.2K |
| 10:49 |
6.12 |
6.14 |
6.10 |
6.14 |
4.7K |
| 10:50 |
6.12 |
6.12 |
6.10 |
6.10 |
1.8K |
| 10:51 |
6.11 |
6.14 |
6.11 |
6.12 |
9.4K |
| 10:52 |
6.10 |
6.11 |
6.10 |
6.10 |
5.8K |
| 10:53 |
6.11 |
6.11 |
6.10 |
6.10 |
5.4K |
| 10:55 |
6.14 |
6.14 |
6.14 |
6.14 |
2.0K |
| 10:56 |
6.14 |
6.14 |
6.14 |
6.14 |
1.2K |
| 10:57 |
6.11 |
6.11 |
6.11 |
6.11 |
0.3K |
| 10:58 |
6.11 |
6.11 |
6.10 |
6.10 |
0.7K |
| 10:59 |
6.09 |
6.09 |
6.09 |
6.09 |
8.4K |
| 11:00 |
6.10 |
6.10 |
6.08 |
6.08 |
12.1K |
| 11:01 |
6.08 |
6.08 |
6.08 |
6.08 |
0.5K |
| 11:02 |
6.10 |
6.10 |
6.09 |
6.09 |
2.3K |
| 11:03 |
6.10 |
6.10 |
6.10 |
6.10 |
1.2K |
| 11:06 |
6.09 |
6.09 |
6.09 |
6.09 |
6.2K |
| 11:08 |
6.09 |
6.09 |
6.09 |
6.09 |
0.2K |
| 11:09 |
6.08 |
6.09 |
6.07 |
6.09 |
0.9K |
| 11:11 |
6.08 |
6.10 |
6.08 |
6.10 |
1.2K |
| 11:12 |
6.10 |
6.10 |
6.10 |
6.10 |
1.6K |
| 11:13 |
6.11 |
6.11 |
6.11 |
6.11 |
0.7K |
| 11:15 |
6.11 |
6.11 |
6.11 |
6.11 |
0.6K |
| 11:16 |
6.12 |
6.12 |
6.09 |
6.09 |
6.8K |
| 11:17 |
6.10 |
6.10 |
6.10 |
6.10 |
0.7K |
| 11:18 |
6.09 |
6.09 |
6.09 |
6.09 |
0.9K |
| 11:20 |
6.07 |
6.07 |
6.07 |
6.07 |
3.0K |
| 11:21 |
6.02 |
6.05 |
6.02 |
6.02 |
12.7K |
| 11:22 |
6.02 |
6.04 |
6.02 |
6.04 |
5.7K |
| 11:23 |
6.05 |
6.05 |
6.04 |
6.04 |
0.6K |
| 11:24 |
6.03 |
6.05 |
6.03 |
6.04 |
1.5K |
| 11:25 |
6.05 |
6.05 |
6.03 |
6.03 |
2.3K |
| 11:26 |
6.04 |
6.04 |
6.04 |
6.04 |
0.1K |
| 11:27 |
6.06 |
6.06 |
6.06 |
6.06 |
0.6K |
| 11:28 |
6.02 |
6.02 |
6.02 |
6.02 |
0.7K |
| 11:30 |
6.02 |
6.02 |
6.02 |
6.02 |
7.5K |
| 11:31 |
6.02 |
6.02 |
6.01 |
6.01 |
0.6K |
| 11:32 |
6.03 |
6.05 |
6.03 |
6.05 |
5.2K |
| 11:34 |
6.05 |
6.05 |
6.03 |
6.03 |
2.3K |
| 11:36 |
6.07 |
6.07 |
6.03 |
6.03 |
1.1K |
| 11:37 |
6.05 |
6.07 |
6.05 |
6.07 |
10.8K |
| 11:38 |
6.06 |
6.06 |
6.06 |
6.06 |
0.2K |
| 11:39 |
6.06 |
6.06 |
6.06 |
6.06 |
7.7K |
| 11:40 |
6.05 |
6.05 |
6.05 |
6.05 |
1.1K |
| 11:41 |
6.05 |
6.05 |
6.05 |
6.05 |
2.6K |
| 11:42 |
6.01 |
6.04 |
6.01 |
6.04 |
10.6K |
| 11:43 |
6.05 |
6.05 |
6.02 |
6.04 |
1.5K |
| 11:44 |
6.02 |
6.04 |
6.02 |
6.04 |
3.3K |
| 11:45 |
6.04 |
6.04 |
6.04 |
6.04 |
0.3K |
| 11:47 |
6.04 |
6.04 |
6.03 |
6.03 |
4.0K |
| 11:48 |
6.02 |
6.02 |
6.02 |
6.02 |
1.5K |
| 11:49 |
6.05 |
6.05 |
6.04 |
6.04 |
1.0K |
| 11:50 |
6.05 |
6.05 |
6.04 |
6.04 |
0.9K |
| 11:51 |
6.04 |
6.04 |
6.03 |
6.03 |
2.0K |
| 11:52 |
6.04 |
6.07 |
6.02 |
6.02 |
12.8K |
| 11:53 |
6.05 |
6.07 |
6.03 |
6.05 |
3.4K |
| 11:54 |
6.05 |
6.07 |
6.05 |
6.05 |
2.1K |
| 11:56 |
6.05 |
6.05 |
6.05 |
6.05 |
1.1K |
| 11:57 |
6.05 |
6.06 |
6.05 |
6.06 |
0.4K |
| 11:58 |
6.06 |
6.06 |
6.06 |
6.06 |
0.5K |
| 11:59 |
6.06 |
6.07 |
6.06 |
6.07 |
1.3K |
| 12:00 |
6.05 |
6.05 |
6.05 |
6.05 |
0.5K |
| 12:02 |
6.06 |
6.06 |
6.06 |
6.06 |
0.5K |
| 12:03 |
6.06 |
6.06 |
6.06 |
6.06 |
0.9K |
| 12:05 |
6.05 |
6.05 |
6.05 |
6.05 |
0.1K |
| 12:06 |
6.06 |
6.08 |
6.05 |
6.08 |
1.0K |
| 12:07 |
6.08 |
6.10 |
6.08 |
6.09 |
5.4K |
| 12:08 |
6.09 |
6.10 |
6.09 |
6.10 |
2.7K |
| 12:09 |
6.09 |
6.09 |
6.09 |
6.09 |
1.0K |
| 12:10 |
6.09 |
6.10 |
6.08 |
6.08 |
1.5K |
| 12:13 |
6.07 |
6.07 |
6.07 |
6.07 |
0.2K |
| 12:16 |
6.08 |
6.08 |
6.07 |
6.07 |
2.0K |
| 12:17 |
6.09 |
6.09 |
6.09 |
6.09 |
0.2K |
| 12:18 |
6.09 |
6.09 |
6.09 |
6.09 |
5.6K |
| 12:19 |
6.09 |
6.10 |
6.09 |
6.10 |
6.7K |
| 12:20 |
6.09 |
6.09 |
6.09 |
6.09 |
0.4K |
| 12:21 |
6.10 |
6.11 |
6.09 |
6.11 |
4.8K |
| 12:22 |
6.13 |
6.17 |
6.13 |
6.17 |
27.7K |
| 12:23 |
6.18 |
6.25 |
6.18 |
6.25 |
73.8K |
| 12:24 |
6.24 |
6.24 |
6.22 |
6.22 |
9.9K |
| 12:25 |
6.21 |
6.24 |
6.20 |
6.20 |
14.1K |
| 12:26 |
6.20 |
6.20 |
6.18 |
6.18 |
6.9K |
| 12:27 |
6.21 |
6.21 |
6.15 |
6.18 |
15.0K |
| 12:28 |
6.18 |
6.18 |
6.18 |
6.18 |
5.1K |
| 12:29 |
6.14 |
6.16 |
6.14 |
6.16 |
10.7K |
| 12:30 |
6.11 |
6.11 |
6.10 |
6.10 |
10.2K |
| 12:31 |
6.11 |
6.13 |
6.11 |
6.13 |
14.9K |
| 12:32 |
6.17 |
6.17 |
6.10 |
6.10 |
0.7K |
| 12:33 |
6.12 |
6.13 |
6.12 |
6.13 |
3.3K |
| 12:35 |
6.14 |
6.14 |
6.14 |
6.14 |
0.3K |
| 12:36 |
6.13 |
6.13 |
6.07 |
6.07 |
7.0K |
| 12:40 |
6.14 |
6.14 |
6.14 |
6.14 |
3.0K |
| 12:41 |
6.10 |
6.10 |
6.10 |
6.10 |
5.9K |
| 12:42 |
6.10 |
6.10 |
6.10 |
6.10 |
6.5K |
| 12:43 |
6.10 |
6.10 |
6.05 |
6.06 |
14.1K |
| 12:44 |
6.05 |
6.05 |
6.05 |
6.05 |
6.5K |
| 12:45 |
6.04 |
6.05 |
6.04 |
6.05 |
0.6K |
| 12:46 |
6.04 |
6.04 |
6.02 |
6.03 |
3.8K |
| 12:47 |
6.04 |
6.04 |
6.03 |
6.03 |
2.1K |
| 12:48 |
6.03 |
6.03 |
6.03 |
6.03 |
1.5K |
| 12:49 |
6.04 |
6.04 |
6.03 |
6.03 |
20.9K |
| 12:53 |
6.03 |
6.03 |
6.03 |
6.03 |
1.0K |
| 12:54 |
6.03 |
6.03 |
6.03 |
6.03 |
0.5K |
| 12:55 |
6.02 |
6.02 |
6.00 |
6.01 |
10.5K |
| 12:56 |
6.01 |
6.01 |
6.00 |
6.00 |
3.5K |
| 12:57 |
6.00 |
6.00 |
5.97 |
5.97 |
22.2K |
| 12:58 |
5.98 |
6.01 |
5.98 |
6.01 |
1.8K |
| 12:59 |
6.00 |
6.02 |
6.00 |
6.02 |
1.3K |
| 13:00 |
6.03 |
6.03 |
6.01 |
6.01 |
3.7K |
| 13:01 |
6.01 |
6.02 |
6.01 |
6.02 |
2.1K |
| 13:02 |
6.03 |
6.03 |
6.03 |
6.03 |
0.9K |
| 13:03 |
6.03 |
6.03 |
6.03 |
6.03 |
1.3K |
| 13:04 |
6.03 |
6.06 |
6.03 |
6.06 |
0.7K |
| 13:05 |
6.03 |
6.03 |
6.03 |
6.03 |
5.0K |
| 13:08 |
6.03 |
6.03 |
6.03 |
6.03 |
1.5K |
| 13:10 |
6.04 |
6.04 |
6.04 |
6.04 |
0.6K |
| 13:11 |
6.01 |
6.01 |
6.01 |
6.01 |
0.8K |
| 13:12 |
6.03 |
6.03 |
6.03 |
6.03 |
1.4K |
| 13:15 |
6.02 |
6.02 |
6.02 |
6.02 |
0.4K |
| 13:18 |
6.01 |
6.03 |
6.01 |
6.02 |
0.6K |
| 13:20 |
6.01 |
6.01 |
5.96 |
5.96 |
5.4K |
| 13:21 |
5.98 |
6.00 |
5.98 |
6.00 |
0.3K |
| 13:22 |
5.99 |
6.00 |
5.99 |
6.00 |
0.5K |
| 13:23 |
6.00 |
6.00 |
5.96 |
5.96 |
18.8K |
| 13:24 |
5.99 |
5.99 |
5.94 |
5.96 |
31.1K |
| 13:25 |
5.96 |
5.98 |
5.96 |
5.98 |
6.2K |
| 13:26 |
6.00 |
6.00 |
6.00 |
6.00 |
0.4K |
| 13:27 |
6.00 |
6.00 |
6.00 |
6.00 |
13.3K |
| 13:29 |
5.99 |
5.99 |
5.95 |
5.95 |
3.4K |
| 13:30 |
5.93 |
5.93 |
5.93 |
5.93 |
5.5K |
| 13:31 |
5.95 |
5.96 |
5.95 |
5.95 |
2.7K |
| 13:32 |
5.95 |
5.95 |
5.95 |
5.95 |
2.2K |
| 13:33 |
5.98 |
5.98 |
5.97 |
5.97 |
7.6K |
| 13:34 |
5.96 |
5.98 |
5.96 |
5.98 |
1.3K |
| 13:35 |
5.98 |
5.98 |
5.98 |
5.98 |
2.1K |
| 13:36 |
5.97 |
5.98 |
5.97 |
5.97 |
1.5K |
| 13:37 |
5.96 |
5.96 |
5.96 |
5.96 |
0.3K |
| 13:38 |
5.96 |
5.97 |
5.96 |
5.96 |
0.5K |
| 13:39 |
5.96 |
5.96 |
5.96 |
5.96 |
7.4K |
| 13:40 |
5.97 |
5.98 |
5.95 |
5.95 |
3.1K |
| 13:41 |
5.95 |
5.98 |
5.95 |
5.97 |
3.4K |
| 13:42 |
5.97 |
5.97 |
5.97 |
5.97 |
4.4K |
| 13:43 |
5.94 |
5.95 |
5.92 |
5.92 |
25.6K |
| 13:44 |
5.91 |
5.91 |
5.85 |
5.86 |
33.4K |
| 13:45 |
5.86 |
5.87 |
5.85 |
5.87 |
7.6K |
| 13:46 |
5.87 |
5.87 |
5.84 |
5.85 |
22.4K |
| 13:47 |
5.83 |
5.86 |
5.82 |
5.84 |
15.0K |
| 13:48 |
5.84 |
5.85 |
5.84 |
5.85 |
0.8K |
| 13:49 |
5.84 |
5.84 |
5.81 |
5.81 |
7.1K |
| 13:50 |
5.83 |
5.83 |
5.82 |
5.82 |
4.0K |
| 13:51 |
5.83 |
5.84 |
5.82 |
5.84 |
6.3K |
| 13:52 |
5.85 |
5.85 |
5.84 |
5.84 |
2.8K |
| 13:53 |
5.83 |
5.85 |
5.83 |
5.85 |
2.4K |
| 13:54 |
5.85 |
5.85 |
5.85 |
5.85 |
2.9K |
| 13:55 |
5.83 |
5.84 |
5.83 |
5.84 |
1.8K |
| 13:56 |
5.85 |
5.85 |
5.84 |
5.84 |
1.8K |
| 13:57 |
5.85 |
5.85 |
5.85 |
5.85 |
0.8K |
| 13:58 |
5.83 |
5.83 |
5.83 |
5.83 |
1.0K |
| 14:00 |
5.84 |
5.84 |
5.84 |
5.84 |
0.3K |
| 14:02 |
5.84 |
5.85 |
5.84 |
5.85 |
2.1K |
| 14:03 |
5.83 |
5.83 |
5.83 |
5.83 |
14.6K |
| 14:04 |
5.91 |
5.91 |
5.91 |
5.91 |
11.1K |
| 14:05 |
5.87 |
5.87 |
5.87 |
5.87 |
0.5K |
| 14:06 |
5.89 |
5.89 |
5.84 |
5.84 |
1.1K |
| 14:08 |
5.88 |
5.88 |
5.87 |
5.88 |
0.7K |
| 14:09 |
5.88 |
5.90 |
5.88 |
5.90 |
3.8K |
| 14:11 |
5.88 |
5.90 |
5.88 |
5.88 |
5.0K |
| 14:12 |
5.89 |
5.89 |
5.89 |
5.89 |
2.0K |
| 14:13 |
5.89 |
5.89 |
5.89 |
5.89 |
0.3K |
| 14:14 |
5.89 |
5.89 |
5.89 |
5.89 |
0.4K |
| 14:15 |
5.87 |
5.87 |
5.87 |
5.87 |
0.3K |
| 14:16 |
5.85 |
5.85 |
5.85 |
5.85 |
0.9K |
| 14:17 |
5.84 |
5.84 |
5.84 |
5.84 |
1.5K |
| 14:19 |
5.84 |
5.84 |
5.84 |
5.84 |
3.1K |
| 14:20 |
5.84 |
5.84 |
5.84 |
5.84 |
0.2K |
| 14:21 |
5.82 |
5.82 |
5.80 |
5.80 |
20.3K |
| 14:22 |
5.81 |
5.82 |
5.80 |
5.82 |
1.9K |
| 14:23 |
5.80 |
5.81 |
5.80 |
5.80 |
1.2K |
| 14:24 |
5.81 |
5.81 |
5.79 |
5.79 |
1.1K |
| 14:25 |
5.78 |
5.81 |
5.78 |
5.81 |
0.8K |
| 14:27 |
5.80 |
5.84 |
5.80 |
5.84 |
1.7K |
| 14:29 |
5.81 |
5.81 |
5.81 |
5.81 |
0.7K |
| 14:30 |
5.82 |
5.82 |
5.82 |
5.82 |
0.2K |
| 14:31 |
5.81 |
5.83 |
5.81 |
5.83 |
0.9K |
| 14:33 |
5.86 |
5.86 |
5.86 |
5.86 |
0.9K |
| 14:36 |
5.88 |
5.88 |
5.88 |
5.88 |
1.7K |
| 14:37 |
5.87 |
5.87 |
5.86 |
5.86 |
0.2K |
| 14:38 |
5.87 |
5.87 |
5.86 |
5.86 |
4.1K |
| 14:39 |
5.86 |
5.87 |
5.86 |
5.87 |
0.6K |
| 14:40 |
5.86 |
5.86 |
5.86 |
5.86 |
1.7K |
| 14:41 |
5.86 |
5.86 |
5.85 |
5.85 |
0.9K |
| 14:43 |
5.84 |
5.84 |
5.84 |
5.84 |
0.7K |
| 14:46 |
5.86 |
5.86 |
5.86 |
5.86 |
0.6K |
| 14:47 |
5.86 |
5.86 |
5.86 |
5.86 |
2.5K |
| 14:48 |
5.86 |
5.86 |
5.86 |
5.86 |
0.3K |
| 14:49 |
5.86 |
5.86 |
5.86 |
5.86 |
5.5K |
| 14:50 |
5.85 |
5.85 |
5.82 |
5.82 |
10.0K |
| 14:51 |
5.84 |
5.87 |
5.84 |
5.84 |
6.1K |
| 14:52 |
5.83 |
5.84 |
5.83 |
5.83 |
14.4K |
| 14:55 |
5.81 |
5.81 |
5.81 |
5.81 |
1.0K |
| 14:57 |
5.84 |
5.84 |
5.84 |
5.84 |
0.3K |
| 14:58 |
5.80 |
5.82 |
5.78 |
5.82 |
7.8K |
| 15:01 |
5.80 |
5.80 |
5.80 |
5.80 |
0.1K |
| 15:02 |
5.80 |
5.80 |
5.80 |
5.80 |
0.8K |
| 15:03 |
5.82 |
5.82 |
5.79 |
5.80 |
3.3K |
| 15:05 |
5.73 |
5.76 |
5.73 |
5.76 |
29.4K |
| 15:06 |
5.73 |
5.77 |
5.73 |
5.73 |
1.2K |
| 15:07 |
5.74 |
5.74 |
5.74 |
5.74 |
7.8K |
| 15:09 |
5.70 |
5.74 |
5.70 |
5.73 |
2.3K |
| 15:10 |
5.74 |
5.74 |
5.70 |
5.72 |
26.2K |
| 15:11 |
5.70 |
5.71 |
5.69 |
5.69 |
14.3K |
| 15:12 |
5.72 |
5.75 |
5.72 |
5.75 |
2.8K |
| 15:13 |
5.73 |
5.75 |
5.73 |
5.73 |
6.3K |
| 15:14 |
5.69 |
5.69 |
5.69 |
5.69 |
5.4K |
| 15:15 |
5.69 |
5.69 |
5.69 |
5.69 |
0.8K |
| 15:18 |
5.70 |
5.70 |
5.70 |
5.70 |
5.0K |
| 15:19 |
5.72 |
5.73 |
5.71 |
5.71 |
5.1K |
| 15:20 |
5.70 |
5.70 |
5.68 |
5.68 |
5.0K |
| 15:21 |
5.70 |
5.70 |
5.67 |
5.67 |
2.1K |
| 15:22 |
5.66 |
5.68 |
5.66 |
5.68 |
4.8K |
| 15:23 |
5.68 |
5.68 |
5.68 |
5.68 |
0.5K |
| 15:25 |
5.67 |
5.67 |
5.66 |
5.66 |
4.3K |
| 15:26 |
5.66 |
5.66 |
5.64 |
5.64 |
7.2K |
| 15:27 |
5.66 |
5.66 |
5.62 |
5.64 |
13.8K |
| 15:28 |
5.64 |
5.64 |
5.64 |
5.64 |
1.2K |
| 15:30 |
5.65 |
5.65 |
5.65 |
5.65 |
0.5K |
| 15:31 |
5.65 |
5.65 |
5.61 |
5.61 |
2.3K |
| 15:32 |
5.63 |
5.63 |
5.63 |
5.63 |
1.0K |
| 15:33 |
5.60 |
5.64 |
5.60 |
5.62 |
14.8K |
| 15:34 |
5.62 |
5.62 |
5.62 |
5.62 |
0.8K |
| 15:35 |
5.68 |
5.68 |
5.61 |
5.61 |
1.4K |
| 15:36 |
5.62 |
5.62 |
5.56 |
5.58 |
7.9K |
| 15:37 |
5.57 |
5.58 |
5.55 |
5.56 |
8.9K |
| 15:38 |
5.56 |
5.61 |
5.56 |
5.61 |
0.5K |
| 15:39 |
5.59 |
5.61 |
5.58 |
5.61 |
2.0K |
| 15:41 |
5.60 |
5.61 |
5.60 |
5.60 |
3.2K |
| 15:42 |
5.61 |
5.61 |
5.60 |
5.60 |
2.0K |
| 15:44 |
5.63 |
5.65 |
5.61 |
5.61 |
1.3K |
| 15:45 |
5.61 |
5.64 |
5.61 |
5.63 |
7.4K |
| 15:46 |
5.62 |
5.62 |
5.62 |
5.62 |
0.7K |
| 15:47 |
5.63 |
5.64 |
5.63 |
5.64 |
1.9K |
| 15:48 |
5.63 |
5.64 |
5.63 |
5.64 |
1.5K |
| 15:49 |
5.61 |
5.61 |
5.61 |
5.61 |
2.1K |
| 15:50 |
5.61 |
5.63 |
5.60 |
5.60 |
6.7K |
| 15:51 |
5.65 |
5.65 |
5.59 |
5.59 |
3.7K |
| 15:52 |
5.60 |
5.60 |
5.59 |
5.59 |
6.7K |
| 15:53 |
5.59 |
5.65 |
5.59 |
5.65 |
10.8K |
| 15:54 |
5.65 |
5.72 |
5.64 |
5.72 |
9.8K |
| 15:55 |
5.73 |
5.78 |
5.73 |
5.78 |
4.4K |
| 15:56 |
5.78 |
5.78 |
5.71 |
5.71 |
10.2K |
| 15:57 |
5.70 |
5.70 |
5.67 |
5.67 |
1.9K |
| 15:58 |
5.67 |
5.67 |
5.65 |
5.66 |
2.6K |
| 15:59 |
5.66 |
5.67 |
5.65 |
5.65 |
84.1K |
| Date |
Open Price |
High Price |
Low Price |
Close Price |
Volume |
| 2025-09-26 |
5.70 |
6.31 |
5.55 |
6.29 |
2.6M |
| 2025-09-25 |
5.28 |
5.58 |
5.18 |
5.58 |
0.8M |
| 2025-09-24 |
5.65 |
5.83 |
5.41 |
5.44 |
1.0M |
| 2025-09-23 |
6.04 |
6.30 |
5.55 |
5.65 |
1.8M |
| 2025-09-22 |
5.91 |
6.36 |
5.83 |
6.00 |
1.8M |
| 2025-09-19 |
5.95 |
6.62 |
5.65 |
6.23 |
7.2M |
| 2025-09-18 |
5.65 |
5.94 |
5.50 |
5.79 |
4.0M |
| 2025-09-17 |
5.36 |
5.65 |
5.15 |
5.33 |
2.0M |
| 2025-09-16 |
6.32 |
6.66 |
5.58 |
5.63 |
18.6M |
| 2025-09-15 |
4.45 |
5.19 |
4.25 |
5.15 |
7.1M |
| 2025-09-12 |
4.67 |
4.67 |
4.35 |
4.52 |
0.7M |
| 2025-09-11 |
4.25 |
4.54 |
4.25 |
4.50 |
0.8M |
| 2025-09-10 |
4.45 |
4.72 |
4.26 |
4.29 |
1.0M |
| 2025-09-09 |
4.55 |
4.68 |
4.45 |
4.57 |
1.1M |
| 2025-09-08 |
4.75 |
5.45 |
4.61 |
4.66 |
2.8M |
| 2025-09-05 |
5.03 |
5.38 |
4.69 |
4.78 |
3.1M |
| 2025-09-04 |
4.85 |
4.90 |
4.35 |
4.72 |
1.8M |
| 2025-09-03 |
5.24 |
5.47 |
4.75 |
4.85 |
3.0M |
| 2025-09-02 |
5.18 |
7.19 |
5.08 |
5.35 |
48.8M |
| 2025-08-29 |
5.44 |
5.85 |
4.36 |
4.87 |
84.5M |
| 2025-08-28 |
4.30 |
4.45 |
3.66 |
3.69 |
3.1M |
| 2025-08-27 |
5.40 |
5.40 |
4.29 |
4.33 |
5.5M |
| 2025-08-26 |
4.80 |
11.15 |
4.40 |
5.80 |
45.1M |
| 2025-08-25 |
4.27 |
4.97 |
4.01 |
4.94 |
0.4M |
| 2025-08-22 |
3.51 |
4.35 |
3.51 |
4.20 |
0.4M |
| 2025-08-21 |
3.68 |
3.68 |
3.41 |
3.57 |
0.1M |
| 2025-08-20 |
3.62 |
3.77 |
3.31 |
3.52 |
0.2M |
| 2025-08-19 |
4.04 |
4.04 |
3.57 |
3.64 |
0.3M |
| 2025-08-18 |
4.05 |
4.23 |
3.85 |
3.98 |
0.1M |
| 2025-08-15 |
4.21 |
4.40 |
3.91 |
4.10 |
0.3M |
| 2025-08-14 |
4.40 |
4.40 |
4.00 |
4.21 |
0.3M |
| 2025-08-13 |
4.30 |
4.59 |
4.30 |
4.43 |
0.3M |
| 2025-08-12 |
4.10 |
4.29 |
3.74 |
4.29 |
0.4M |
| 2025-08-11 |
4.73 |
5.00 |
3.95 |
4.16 |
0.5M |
| 2025-08-08 |
5.01 |
5.01 |
4.56 |
4.70 |
0.2M |
| 2025-08-07 |
5.51 |
5.51 |
5.00 |
5.07 |
0.2M |
| 2025-08-06 |
5.75 |
6.25 |
5.50 |
5.59 |
0.2M |
| 2025-08-05 |
5.50 |
5.98 |
5.35 |
5.75 |
0.3M |
| 2025-08-04 |
5.25 |
5.49 |
5.03 |
5.45 |
0.2M |
| 2025-08-01 |
6.17 |
6.17 |
5.11 |
5.24 |
0.4M |
| 2025-07-31 |
6.95 |
6.95 |
5.93 |
5.99 |
0.4M |
| 2025-07-30 |
7.44 |
7.44 |
6.72 |
6.87 |
0.2M |
| 2025-07-29 |
7.79 |
7.82 |
7.40 |
7.45 |
0.2M |
| 2025-07-28 |
8.45 |
8.45 |
7.77 |
7.82 |
0.2M |
| 2025-07-25 |
8.80 |
8.80 |
8.25 |
8.28 |
0.1M |
| 2025-07-24 |
8.72 |
9.44 |
8.45 |
8.77 |
0.2M |
| 2025-07-23 |
8.56 |
9.05 |
8.56 |
8.72 |
0.2M |
| 2025-07-22 |
8.48 |
8.67 |
8.22 |
8.56 |
0.1M |
| 2025-07-21 |
8.00 |
8.92 |
7.98 |
8.40 |
0.2M |
| 2025-07-18 |
8.15 |
8.27 |
7.82 |
7.98 |
0.1M |
| 2025-07-17 |
8.00 |
8.43 |
7.80 |
8.15 |
0.2M |
| 2025-07-16 |
8.07 |
8.28 |
7.88 |
7.90 |
0.2M |
| 2025-07-15 |
7.76 |
8.10 |
7.40 |
7.97 |
0.2M |
| 2025-07-14 |
7.90 |
8.39 |
7.66 |
7.76 |
0.2M |
| 2025-07-11 |
8.80 |
8.82 |
7.79 |
7.81 |
0.3M |
| 2025-07-10 |
9.52 |
9.82 |
8.72 |
8.78 |
0.4M |
| 2025-07-09 |
9.75 |
9.75 |
9.35 |
9.70 |
0.1M |
| 2025-07-08 |
10.39 |
10.42 |
8.99 |
9.65 |
0.4M |
| 2025-07-07 |
10.91 |
10.91 |
10.27 |
10.40 |
0.1M |
| 2025-07-03 |
11.38 |
11.45 |
10.70 |
10.92 |
0.1M |
| 2025-07-02 |
11.11 |
11.57 |
11.07 |
11.38 |
0.1M |
| 2025-07-01 |
10.66 |
11.20 |
10.30 |
11.07 |
0.1M |
| 2025-06-30 |
10.40 |
11.35 |
10.26 |
10.93 |
0.3M |
| 2025-06-27 |
10.40 |
10.46 |
9.90 |
9.96 |
0.2M |
| 2025-06-26 |
10.89 |
10.89 |
10.10 |
10.40 |
0.3M |
| 2025-06-25 |
11.31 |
11.31 |
10.65 |
10.94 |
0.1M |
| 2025-06-24 |
11.23 |
11.46 |
10.80 |
11.15 |
0.3M |
| 2025-06-23 |
10.55 |
11.30 |
10.12 |
11.04 |
0.4M |
| 2025-06-20 |
11.35 |
11.44 |
10.08 |
10.57 |
0.4M |
| 2025-06-18 |
10.74 |
11.96 |
10.50 |
11.57 |
0.5M |
| 2025-06-17 |
11.81 |
11.84 |
10.60 |
10.64 |
0.6M |
| 2025-06-16 |
13.92 |
13.92 |
11.91 |
12.09 |
1.0M |
| 2025-06-13 |
15.38 |
17.28 |
13.13 |
13.99 |
5.9M |
| 2025-06-12 |
12.13 |
12.47 |
11.71 |
12.12 |
0.3M |
| 2025-06-11 |
12.21 |
13.40 |
11.86 |
12.76 |
0.3M |
| 2025-06-10 |
13.10 |
13.10 |
11.91 |
12.21 |
0.3M |
| 2025-06-09 |
13.85 |
14.17 |
12.96 |
13.08 |
0.2M |
| 2025-06-06 |
13.81 |
14.19 |
13.50 |
13.84 |
0.1M |
| 2025-06-05 |
14.05 |
14.35 |
13.50 |
13.68 |
0.1M |
| 2025-06-04 |
14.33 |
14.69 |
13.89 |
14.05 |
0.1M |
| 2025-06-03 |
15.11 |
15.31 |
14.00 |
14.25 |
0.2M |
| 2025-06-02 |
13.52 |
15.59 |
13.27 |
15.25 |
0.3M |
| 2025-05-30 |
13.89 |
14.20 |
13.20 |
13.56 |
0.1M |
| 2025-05-29 |
14.60 |
14.60 |
13.05 |
14.05 |
0.3M |
| 2025-05-28 |
16.41 |
16.41 |
13.55 |
14.13 |
0.5M |
| 2025-05-27 |
18.49 |
18.49 |
15.50 |
16.23 |
0.4M |
| 2025-05-23 |
18.20 |
18.56 |
16.50 |
18.00 |
0.4M |
| 2025-05-22 |
22.57 |
23.00 |
18.64 |
20.02 |
0.4M |
| 2025-05-21 |
20.85 |
26.21 |
19.80 |
21.69 |
1.3M |
| 2025-05-20 |
15.94 |
20.39 |
15.48 |
19.40 |
0.6M |
| 2025-05-19 |
15.70 |
16.50 |
15.40 |
16.04 |
0.0M |
| 2025-05-16 |
16.00 |
17.00 |
15.66 |
15.93 |
0.1M |
| 2025-05-15 |
16.45 |
16.50 |
15.33 |
16.14 |
0.1M |
| 2025-05-14 |
17.36 |
18.12 |
16.21 |
16.79 |
0.1M |
| 2025-05-13 |
15.12 |
16.33 |
15.12 |
16.00 |
0.1M |
| 2025-05-12 |
15.66 |
15.74 |
15.03 |
15.20 |
0.1M |
| 2025-05-09 |
15.46 |
16.00 |
14.69 |
15.29 |
0.1M |
| 2025-05-08 |
15.00 |
15.60 |
14.50 |
15.26 |
0.1M |
| 2025-05-07 |
15.56 |
15.99 |
14.54 |
14.75 |
0.0M |
| 2025-05-06 |
16.33 |
16.33 |
15.03 |
15.31 |
0.1M |
| 2025-05-05 |
17.30 |
17.66 |
16.12 |
16.16 |
0.1M |
| 2025-05-02 |
16.84 |
18.00 |
16.60 |
16.89 |
0.1M |
| 2025-05-01 |
16.12 |
16.77 |
15.81 |
16.46 |
0.1M |
| 2025-04-30 |
16.29 |
16.50 |
15.44 |
16.35 |
0.0M |
| 2025-04-29 |
15.88 |
16.50 |
15.55 |
16.13 |
0.1M |
| 2025-04-28 |
15.91 |
16.26 |
15.05 |
15.74 |
0.1M |
| 2025-04-25 |
16.33 |
17.80 |
15.29 |
15.55 |
0.2M |
| 2025-04-24 |
16.02 |
17.77 |
15.35 |
16.66 |
0.1M |
| 2025-04-23 |
14.82 |
16.79 |
14.59 |
16.00 |
0.3M |
| 2025-04-22 |
13.32 |
14.76 |
12.90 |
14.30 |
0.2M |
| 2025-04-21 |
13.97 |
13.97 |
12.40 |
12.81 |
0.1M |
| 2025-04-17 |
12.33 |
14.70 |
12.30 |
13.89 |
0.1M |
| 2025-04-16 |
11.38 |
13.70 |
11.38 |
12.60 |
0.2M |
| 2025-04-15 |
11.65 |
11.98 |
11.29 |
11.89 |
0.1M |
| 2025-04-14 |
12.12 |
12.32 |
11.40 |
11.65 |
0.0M |
| 2025-04-11 |
11.85 |
12.34 |
11.30 |
11.79 |
0.1M |
| 2025-04-10 |
12.17 |
12.52 |
11.60 |
11.79 |
0.0M |
| 2025-04-09 |
11.74 |
12.85 |
11.07 |
12.17 |
0.1M |
| 2025-04-08 |
12.36 |
13.10 |
11.10 |
11.33 |
0.1M |
| 2025-04-07 |
11.47 |
13.17 |
11.45 |
12.36 |
0.1M |
| 2025-04-04 |
12.54 |
13.35 |
11.95 |
12.60 |
0.1M |
| 2025-04-03 |
12.31 |
14.21 |
12.05 |
13.66 |
0.1M |
| 2025-04-02 |
12.13 |
13.96 |
12.13 |
13.89 |
0.1M |
| 2025-04-01 |
11.93 |
13.46 |
11.08 |
12.73 |
0.1M |
| 2025-03-31 |
12.02 |
12.56 |
11.52 |
11.89 |
0.1M |
| 2025-03-28 |
15.46 |
15.46 |
11.54 |
12.66 |
0.2M |
| 2025-03-27 |
14.53 |
15.50 |
14.53 |
15.50 |
0.1M |
| 2025-03-26 |
15.81 |
16.29 |
14.33 |
14.50 |
0.1M |
| 2025-03-25 |
16.85 |
17.88 |
15.61 |
15.99 |
0.2M |
| 2025-03-24 |
18.00 |
19.00 |
16.39 |
16.91 |
0.3M |
| 2025-03-21 |
16.62 |
19.79 |
16.31 |
17.58 |
0.5M |
| 2025-03-20 |
15.90 |
17.62 |
15.45 |
16.02 |
0.2M |
| 2025-03-19 |
14.53 |
15.99 |
14.15 |
15.51 |
0.1M |
| 2025-03-18 |
14.36 |
14.75 |
13.72 |
14.49 |
0.1M |
| 2025-03-17 |
14.13 |
15.32 |
14.03 |
14.53 |
0.1M |
| 2025-03-14 |
13.98 |
15.14 |
13.60 |
14.15 |
0.1M |
| 2025-03-13 |
14.33 |
14.49 |
13.26 |
13.88 |
0.1M |
| 2025-03-12 |
15.02 |
15.70 |
14.33 |
14.54 |
0.1M |
| 2025-03-11 |
14.11 |
15.79 |
13.95 |
14.70 |
0.1M |
| 2025-03-10 |
13.88 |
14.97 |
13.33 |
13.80 |
0.1M |
| 2025-03-07 |
14.57 |
15.26 |
12.68 |
15.24 |
0.2M |
| 2025-03-06 |
15.72 |
15.85 |
14.00 |
14.19 |
0.3M |
| 2025-03-05 |
17.03 |
19.30 |
15.51 |
15.55 |
0.4M |
| 2025-03-04 |
14.90 |
19.20 |
14.30 |
17.38 |
0.5M |
| 2025-03-03 |
16.07 |
19.25 |
13.93 |
15.74 |
0.6M |
| 2025-02-28 |
13.41 |
17.32 |
12.96 |
15.70 |
0.5M |
| 2025-02-27 |
14.30 |
15.17 |
12.27 |
14.08 |
0.3M |
| 2025-02-26 |
10.02 |
13.97 |
10.02 |
13.29 |
0.5M |
| 2025-02-25 |
10.88 |
11.00 |
8.95 |
10.36 |
0.3M |
| 2025-02-24 |
12.42 |
12.88 |
11.01 |
11.22 |
0.2M |
| 2025-02-21 |
13.18 |
14.55 |
12.25 |
12.72 |
0.2M |
| 2025-02-20 |
13.91 |
14.05 |
13.00 |
13.08 |
0.2M |
| 2025-02-19 |
15.00 |
15.99 |
13.44 |
13.58 |
0.2M |
| 2025-02-18 |
17.00 |
17.01 |
15.05 |
15.24 |
0.2M |
| 2025-02-14 |
19.90 |
19.90 |
17.22 |
17.24 |
0.1M |
| 2025-02-13 |
18.61 |
19.50 |
17.19 |
18.50 |
0.2M |
| 2025-02-12 |
17.86 |
19.62 |
17.63 |
18.65 |
0.1M |
| 2025-02-11 |
19.19 |
19.64 |
18.06 |
18.20 |
0.1M |
| 2025-02-10 |
21.45 |
21.99 |
18.75 |
19.43 |
0.2M |
| 2025-02-07 |
21.35 |
22.69 |
21.01 |
21.45 |
0.1M |
| 2025-02-06 |
21.80 |
22.97 |
21.13 |
21.34 |
0.2M |
| 2025-02-05 |
23.00 |
23.44 |
20.63 |
20.82 |
0.2M |
| 2025-02-04 |
23.34 |
24.90 |
23.18 |
23.98 |
0.2M |
| 2025-02-03 |
22.94 |
24.59 |
21.50 |
24.33 |
0.4M |
| 2025-01-31 |
25.75 |
25.75 |
23.67 |
24.95 |
0.3M |
| 2025-01-30 |
27.77 |
27.77 |
25.61 |
26.36 |
0.2M |
| 2025-01-29 |
26.60 |
27.25 |
23.69 |
25.59 |
0.4M |
| 2025-01-28 |
28.35 |
29.79 |
26.53 |
27.32 |
0.2M |
| 2025-01-27 |
27.30 |
28.95 |
26.20 |
28.67 |
0.4M |
| 2025-01-24 |
27.98 |
31.30 |
27.24 |
29.14 |
0.4M |
| 2025-01-23 |
27.13 |
29.27 |
25.50 |
28.50 |
0.6M |
| 2025-01-22 |
30.21 |
30.79 |
26.48 |
26.48 |
0.5M |
| 2025-01-21 |
29.03 |
32.90 |
26.27 |
31.86 |
1.4M |
| 2025-01-17 |
33.50 |
39.85 |
28.84 |
29.50 |
19.1M |
| 2025-01-16 |
17.53 |
21.30 |
17.53 |
20.53 |
2.9M |
| 2025-01-15 |
16.69 |
23.98 |
16.04 |
16.93 |
1.2M |
| 2025-01-14 |
16.08 |
17.50 |
14.27 |
16.75 |
0.3M |
| 2025-01-13 |
20.28 |
20.28 |
14.40 |
15.73 |
0.4M |
| 2025-01-10 |
20.98 |
21.20 |
18.84 |
18.84 |
0.1M |
| 2025-01-08 |
24.25 |
24.25 |
19.13 |
21.00 |
0.3M |
| 2025-01-07 |
26.49 |
27.01 |
23.15 |
25.33 |
0.3M |
| 2025-01-06 |
24.52 |
32.90 |
23.61 |
28.15 |
1.3M |
| 2025-01-03 |
28.94 |
29.23 |
22.30 |
22.50 |
0.7M |
| 2025-01-02 |
37.06 |
37.80 |
27.77 |
28.62 |
0.6M |