5.51
Last Update: 2025-10-02
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5.21 | 5.25 | 5.21 | 5.25 | 784.9K |
| 09:31 | 5.26 | 5.26 | 5.21 | 5.22 | 224.0K |
| 09:32 | 5.21 | 5.26 | 5.21 | 5.26 | 90.6K |
| 09:33 | 5.27 | 5.32 | 5.26 | 5.32 | 153.1K |
| 09:34 | 5.32 | 5.33 | 5.28 | 5.29 | 115.4K |
| 09:35 | 5.29 | 5.29 | 5.25 | 5.28 | 53.4K |
| 09:36 | 5.28 | 5.29 | 5.25 | 5.26 | 50.7K |
| 09:37 | 5.26 | 5.26 | 5.25 | 5.26 | 68.1K |
| 09:38 | 5.26 | 5.26 | 5.25 | 5.26 | 16.5K |
| 09:39 | 5.26 | 5.28 | 5.25 | 5.25 | 47.5K |
| 09:40 | 5.24 | 5.25 | 5.23 | 5.24 | 83.6K |
| 09:41 | 5.24 | 5.24 | 5.21 | 5.22 | 85.9K |
| 09:42 | 5.22 | 5.23 | 5.21 | 5.23 | 159.9K |
| 09:43 | 5.22 | 5.22 | 5.21 | 5.22 | 71.1K |
| 09:44 | 5.22 | 5.23 | 5.21 | 5.23 | 267.1K |
| 09:45 | 5.23 | 5.25 | 5.23 | 5.23 | 33.9K |
| 09:46 | 5.23 | 5.24 | 5.22 | 5.22 | 114.7K |
| 09:47 | 5.22 | 5.22 | 5.21 | 5.22 | 80.1K |
| 09:48 | 5.21 | 5.22 | 5.21 | 5.21 | 183.5K |
| 09:49 | 5.22 | 5.22 | 5.21 | 5.21 | 97.0K |
| 09:50 | 5.21 | 5.22 | 5.20 | 5.21 | 117.9K |
| 09:51 | 5.20 | 5.23 | 5.20 | 5.23 | 68.5K |
| 09:52 | 5.23 | 5.23 | 5.21 | 5.22 | 38.2K |
| 09:53 | 5.21 | 5.22 | 5.21 | 5.22 | 18.7K |
| 09:54 | 5.21 | 5.24 | 5.21 | 5.23 | 103.8K |
| 09:55 | 5.22 | 5.23 | 5.22 | 5.23 | 122.0K |
| 09:56 | 5.23 | 5.23 | 5.23 | 5.22 | 98.5K |
| 09:57 | 5.22 | 5.23 | 5.21 | 5.22 | 31.8K |
| 09:58 | 5.22 | 5.23 | 5.22 | 5.22 | 38.1K |
| 09:59 | 5.21 | 5.23 | 5.21 | 5.23 | 142.2K |
| 10:00 | 5.24 | 5.25 | 5.22 | 5.24 | 256.9K |
| 10:01 | 5.25 | 5.26 | 5.24 | 5.26 | 51.2K |
| 10:02 | 5.26 | 5.26 | 5.25 | 5.26 | 130.1K |
| 10:03 | 5.27 | 5.28 | 5.26 | 5.26 | 108.6K |
| 10:04 | 5.26 | 5.26 | 5.23 | 5.24 | 74.2K |
| 10:05 | 5.24 | 5.25 | 5.24 | 5.24 | 67.3K |
| 10:06 | 5.23 | 5.24 | 5.23 | 5.23 | 78.1K |
| 10:07 | 5.23 | 5.24 | 5.23 | 5.24 | 82.5K |
| 10:08 | 5.24 | 5.25 | 5.24 | 5.24 | 72.9K |
| 10:09 | 5.24 | 5.24 | 5.22 | 5.22 | 40.0K |
| 10:10 | 5.24 | 5.24 | 5.23 | 5.23 | 108.8K |
| 10:11 | 5.23 | 5.23 | 5.22 | 5.22 | 90.1K |
| 10:12 | 5.23 | 5.23 | 5.21 | 5.22 | 48.1K |
| 10:13 | 5.22 | 5.22 | 5.18 | 5.19 | 182.5K |
| 10:14 | 5.19 | 5.19 | 5.18 | 5.18 | 64.5K |
| 10:15 | 5.19 | 5.19 | 5.16 | 5.17 | 121.2K |
| 10:16 | 5.17 | 5.18 | 5.16 | 5.18 | 191.6K |
| 10:17 | 5.18 | 5.18 | 5.16 | 5.16 | 142.0K |
| 10:18 | 5.17 | 5.18 | 5.17 | 5.16 | 158.0K |
| 10:19 | 5.16 | 5.18 | 5.16 | 5.18 | 223.7K |
| 10:20 | 5.18 | 5.18 | 5.17 | 5.16 | 81.2K |
| 10:21 | 5.16 | 5.18 | 5.16 | 5.18 | 78.5K |
| 10:22 | 5.18 | 5.19 | 5.17 | 5.19 | 59.4K |
| 10:23 | 5.17 | 5.19 | 5.17 | 5.19 | 42.8K |
| 10:24 | 5.18 | 5.19 | 5.18 | 5.18 | 46.2K |
| 10:25 | 5.18 | 5.18 | 5.17 | 5.17 | 58.9K |
| 10:26 | 5.17 | 5.18 | 5.17 | 5.18 | 84.9K |
| 10:27 | 5.17 | 5.18 | 5.17 | 5.18 | 40.3K |
| 10:28 | 5.18 | 5.18 | 5.17 | 5.18 | 58.4K |
| 10:29 | 5.18 | 5.19 | 5.17 | 5.18 | 77.1K |
| 10:30 | 5.17 | 5.18 | 5.17 | 5.18 | 53.4K |
| 10:31 | 5.18 | 5.19 | 5.18 | 5.19 | 173.2K |
| 10:32 | 5.19 | 5.19 | 5.18 | 5.19 | 18.0K |
| 10:33 | 5.19 | 5.19 | 5.18 | 5.19 | 95.1K |
| 10:34 | 5.18 | 5.19 | 5.18 | 5.19 | 62.0K |
| 10:35 | 5.18 | 5.19 | 5.18 | 5.18 | 101.0K |
| 10:36 | 5.17 | 5.20 | 5.17 | 5.20 | 168.9K |
| 10:37 | 5.20 | 5.22 | 5.20 | 5.22 | 198.9K |
| 10:38 | 5.22 | 5.23 | 5.21 | 5.23 | 166.4K |
| 10:39 | 5.24 | 5.25 | 5.23 | 5.25 | 258.1K |
| 10:40 | 5.25 | 5.25 | 5.24 | 5.24 | 102.9K |
| 10:41 | 5.25 | 5.25 | 5.24 | 5.25 | 99.3K |
| 10:42 | 5.25 | 5.25 | 5.24 | 5.24 | 18.2K |
| 10:43 | 5.24 | 5.26 | 5.24 | 5.25 | 179.2K |
| 10:44 | 5.25 | 5.25 | 5.25 | 5.25 | 161.5K |
| 10:45 | 5.25 | 5.26 | 5.25 | 5.26 | 30.6K |
| 10:46 | 5.26 | 5.26 | 5.25 | 5.26 | 45.4K |
| 10:47 | 5.25 | 5.25 | 5.23 | 5.23 | 144.3K |
| 10:48 | 5.24 | 5.24 | 5.24 | 5.24 | 1.5K |
| 10:49 | 5.24 | 5.24 | 5.24 | 5.23 | 18.7K |
| 10:50 | 5.23 | 5.24 | 5.23 | 5.23 | 157.9K |
| 10:51 | 5.23 | 5.23 | 5.23 | 5.23 | 99.3K |
| 10:52 | 5.22 | 5.23 | 5.22 | 5.23 | 48.4K |
| 10:53 | 5.22 | 5.23 | 5.22 | 5.23 | 45.4K |
| 10:54 | 5.22 | 5.23 | 5.22 | 5.22 | 34.7K |
| 10:55 | 5.23 | 5.23 | 5.21 | 5.22 | 132.3K |
| 10:56 | 5.23 | 5.23 | 5.22 | 5.23 | 36.3K |
| 10:57 | 5.23 | 5.23 | 5.23 | 5.22 | 32.7K |
| 10:58 | 5.23 | 5.23 | 5.22 | 5.23 | 34.0K |
| 10:59 | 5.23 | 5.23 | 5.22 | 5.22 | 42.9K |
| 11:00 | 5.23 | 5.25 | 5.22 | 5.24 | 226.5K |
| 11:01 | 5.24 | 5.25 | 5.24 | 5.25 | 108.5K |
| 11:02 | 5.25 | 5.25 | 5.24 | 5.25 | 127.8K |
| 11:03 | 5.25 | 5.25 | 5.25 | 5.24 | 33.2K |
| 11:04 | 5.23 | 5.23 | 5.22 | 5.23 | 56.5K |
| 11:05 | 5.23 | 5.23 | 5.22 | 5.23 | 89.8K |
| 11:06 | 5.23 | 5.24 | 5.22 | 5.24 | 78.6K |
| 11:07 | 5.24 | 5.24 | 5.23 | 5.23 | 146.8K |
| 11:08 | 5.24 | 5.24 | 5.21 | 5.21 | 214.8K |
| 11:09 | 5.22 | 5.22 | 5.22 | 5.22 | 44.2K |
| 11:10 | 5.21 | 5.21 | 5.20 | 5.21 | 46.8K |
| 11:11 | 5.21 | 5.21 | 5.19 | 5.19 | 50.1K |
| 11:12 | 5.19 | 5.20 | 5.19 | 5.20 | 30.3K |
| 11:13 | 5.20 | 5.20 | 5.20 | 5.20 | 21.2K |
| 11:14 | 5.20 | 5.20 | 5.20 | 5.20 | 8.6K |
| 11:15 | 5.20 | 5.20 | 5.19 | 5.19 | 11.0K |
| 11:16 | 5.20 | 5.20 | 5.19 | 5.20 | 38.6K |
| 11:17 | 5.20 | 5.21 | 5.20 | 5.21 | 41.9K |
| 11:18 | 5.20 | 5.21 | 5.20 | 5.20 | 15.2K |
| 11:19 | 5.21 | 5.21 | 5.20 | 5.21 | 9.3K |
| 11:20 | 5.21 | 5.21 | 5.20 | 5.21 | 6.2K |
| 11:21 | 5.21 | 5.21 | 5.19 | 5.19 | 28.0K |
| 11:22 | 5.20 | 5.20 | 5.19 | 5.20 | 12.3K |
| 11:23 | 5.20 | 5.20 | 5.18 | 5.19 | 111.4K |
| 11:24 | 5.19 | 5.19 | 5.18 | 5.19 | 69.6K |
| 11:25 | 5.19 | 5.19 | 5.16 | 5.17 | 204.2K |
| 11:26 | 5.16 | 5.17 | 5.15 | 5.17 | 193.9K |
| 11:27 | 5.17 | 5.17 | 5.17 | 5.17 | 30.7K |
| 11:28 | 5.16 | 5.17 | 5.16 | 5.17 | 5.5K |
| 11:29 | 5.17 | 5.17 | 5.16 | 5.17 | 20.7K |
| 11:30 | 5.18 | 5.19 | 5.18 | 5.19 | 123.9K |
| 11:31 | 5.19 | 5.19 | 5.18 | 5.19 | 8.8K |
| 11:32 | 5.19 | 5.19 | 5.18 | 5.19 | 17.5K |
| 11:33 | 5.19 | 5.20 | 5.18 | 5.20 | 98.2K |
| 11:34 | 5.20 | 5.20 | 5.19 | 5.20 | 86.3K |
| 11:35 | 5.18 | 5.19 | 5.17 | 5.19 | 41.0K |
| 11:36 | 5.19 | 5.20 | 5.19 | 5.20 | 63.7K |
| 11:37 | 5.20 | 5.20 | 5.19 | 5.20 | 7.8K |
| 11:38 | 5.20 | 5.21 | 5.20 | 5.21 | 52.9K |
| 11:39 | 5.21 | 5.21 | 5.20 | 5.21 | 31.0K |
| 11:40 | 5.20 | 5.21 | 5.20 | 5.21 | 47.4K |
| 11:41 | 5.21 | 5.21 | 5.21 | 5.21 | 8.3K |
| 11:42 | 5.21 | 5.21 | 5.21 | 5.21 | 6.3K |
| 11:43 | 5.21 | 5.21 | 5.20 | 5.20 | 38.6K |
| 11:44 | 5.21 | 5.21 | 5.20 | 5.21 | 15.3K |
| 11:45 | 5.21 | 5.21 | 5.21 | 5.21 | 42.8K |
| 11:46 | 5.22 | 5.22 | 5.22 | 5.21 | 35.9K |
| 11:47 | 5.21 | 5.21 | 5.19 | 5.20 | 34.1K |
| 11:48 | 5.20 | 5.20 | 5.19 | 5.20 | 34.4K |
| 11:49 | 5.19 | 5.19 | 5.18 | 5.18 | 101.3K |
| 11:50 | 5.19 | 5.19 | 5.18 | 5.18 | 9.3K |
| 11:51 | 5.19 | 5.19 | 5.17 | 5.18 | 22.3K |
| 11:52 | 5.18 | 5.18 | 5.17 | 5.18 | 15.0K |
| 11:53 | 5.17 | 5.18 | 5.17 | 5.18 | 26.3K |
| 11:54 | 5.18 | 5.18 | 5.17 | 5.18 | 12.5K |
| 11:55 | 5.18 | 5.19 | 5.18 | 5.19 | 33.5K |
| 11:56 | 5.18 | 5.19 | 5.18 | 5.19 | 38.2K |
| 11:57 | 5.19 | 5.19 | 5.18 | 5.19 | 32.7K |
| 11:58 | 5.18 | 5.19 | 5.18 | 5.19 | 7.6K |
| 11:59 | 5.19 | 5.19 | 5.17 | 5.18 | 48.6K |
| 12:00 | 5.18 | 5.19 | 5.18 | 5.19 | 74.0K |
| 12:01 | 5.20 | 5.20 | 5.18 | 5.19 | 33.5K |
| 12:02 | 5.19 | 5.20 | 5.19 | 5.20 | 19.0K |
| 12:03 | 5.20 | 5.20 | 5.18 | 5.20 | 26.6K |
| 12:04 | 5.19 | 5.20 | 5.19 | 5.20 | 11.9K |
| 12:05 | 5.20 | 5.21 | 5.19 | 5.21 | 52.1K |
| 12:06 | 5.21 | 5.21 | 5.20 | 5.20 | 10.1K |
| 12:07 | 5.21 | 5.22 | 5.20 | 5.22 | 11.0K |
| 12:08 | 5.22 | 5.22 | 5.22 | 5.22 | 28.7K |
| 12:09 | 5.23 | 5.24 | 5.22 | 5.22 | 116.7K |
| 12:10 | 5.22 | 5.24 | 5.22 | 5.23 | 45.2K |
| 12:11 | 5.23 | 5.23 | 5.22 | 5.23 | 63.0K |
| 12:12 | 5.23 | 5.23 | 5.22 | 5.22 | 24.5K |
| 12:13 | 5.23 | 5.23 | 5.22 | 5.22 | 46.3K |
| 12:14 | 5.22 | 5.22 | 5.21 | 5.22 | 4.6K |
| 12:15 | 5.21 | 5.22 | 5.21 | 5.21 | 43.8K |
| 12:16 | 5.22 | 5.22 | 5.21 | 5.21 | 13.1K |
| 12:17 | 5.21 | 5.22 | 5.21 | 5.22 | 81.0K |
| 12:18 | 5.22 | 5.22 | 5.22 | 5.22 | 18.7K |
| 12:19 | 5.21 | 5.22 | 5.21 | 5.22 | 34.0K |
| 12:20 | 5.22 | 5.22 | 5.22 | 5.22 | 6.0K |
| 12:21 | 5.22 | 5.22 | 5.21 | 5.22 | 3.0K |
| 12:22 | 5.22 | 5.22 | 5.21 | 5.22 | 9.4K |
| 12:23 | 5.22 | 5.23 | 5.22 | 5.23 | 16.9K |
| 12:24 | 5.23 | 5.23 | 5.21 | 5.21 | 39.0K |
| 12:25 | 5.21 | 5.22 | 5.21 | 5.22 | 6.8K |
| 12:26 | 5.21 | 5.22 | 5.21 | 5.22 | 20.4K |
| 12:27 | 5.21 | 5.22 | 5.21 | 5.22 | 5.0K |
| 12:28 | 5.21 | 5.23 | 5.21 | 5.23 | 38.5K |
| 12:29 | 5.23 | 5.23 | 5.21 | 5.22 | 25.1K |
| 12:30 | 5.22 | 5.23 | 5.22 | 5.23 | 17.3K |
| 12:31 | 5.22 | 5.22 | 5.22 | 5.22 | 43.9K |
| 12:32 | 5.22 | 5.23 | 5.22 | 5.23 | 33.2K |
| 12:33 | 5.23 | 5.23 | 5.23 | 5.23 | 48.2K |
| 12:34 | 5.23 | 5.23 | 5.23 | 5.22 | 50.0K |
| 12:35 | 5.23 | 5.23 | 5.22 | 5.22 | 17.6K |
| 12:36 | 5.22 | 5.23 | 5.22 | 5.22 | 21.4K |
| 12:37 | 5.23 | 5.26 | 5.22 | 5.26 | 616.6K |
| 12:38 | 5.25 | 5.26 | 5.25 | 5.26 | 82.0K |
| 12:39 | 5.27 | 5.28 | 5.27 | 5.28 | 110.5K |
| 12:40 | 5.29 | 5.31 | 5.28 | 5.31 | 329.4K |
| 12:41 | 5.31 | 5.33 | 5.30 | 5.33 | 286.8K |
| 12:42 | 5.33 | 5.33 | 5.29 | 5.29 | 173.8K |
| 12:43 | 5.28 | 5.29 | 5.28 | 5.29 | 70.2K |
| 12:44 | 5.28 | 5.29 | 5.27 | 5.27 | 50.0K |
| 12:45 | 5.28 | 5.28 | 5.27 | 5.28 | 17.5K |
| 12:46 | 5.28 | 5.28 | 5.26 | 5.26 | 43.1K |
| 12:47 | 5.27 | 5.27 | 5.26 | 5.27 | 8.2K |
| 12:48 | 5.27 | 5.27 | 5.27 | 5.27 | 11.7K |
| 12:49 | 5.27 | 5.29 | 5.27 | 5.29 | 37.8K |
| 12:50 | 5.29 | 5.30 | 5.28 | 5.29 | 65.1K |
| 12:51 | 5.29 | 5.29 | 5.29 | 5.28 | 45.6K |
| 12:52 | 5.28 | 5.28 | 5.27 | 5.28 | 18.6K |
| 12:53 | 5.28 | 5.28 | 5.27 | 5.28 | 27.5K |
| 12:54 | 5.28 | 5.28 | 5.27 | 5.28 | 67.0K |
| 12:55 | 5.27 | 5.28 | 5.27 | 5.27 | 169.8K |
| 12:56 | 5.28 | 5.28 | 5.27 | 5.27 | 38.2K |
| 12:57 | 5.27 | 5.28 | 5.26 | 5.26 | 38.0K |
| 12:58 | 5.27 | 5.27 | 5.27 | 5.27 | 40.2K |
| 12:59 | 5.27 | 5.28 | 5.26 | 5.28 | 176.5K |
| 13:00 | 5.28 | 5.28 | 5.28 | 5.28 | 357.9K |
| 15:59 | 5.27 | 5.27 | 5.27 | 5.27 | 75.5K |