7.22
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5.04 | 5.04 | 5.00 | 5.03 | 545.9K |
| 09:31 | 5.00 | 5.02 | 5.00 | 5.02 | 3.1K |
| 09:32 | 5.03 | 5.03 | 5.03 | 5.03 | 2.0K |
| 09:35 | 4.97 | 4.97 | 4.97 | 4.97 | 0.7K |
| 09:37 | 4.97 | 4.97 | 4.97 | 4.97 | 1.8K |
| 09:40 | 4.97 | 4.97 | 4.93 | 4.93 | 0.2K |
| 09:43 | 4.93 | 4.93 | 4.93 | 4.93 | 1.0K |
| 09:46 | 5.01 | 5.01 | 5.01 | 5.01 | 0.2K |
| 09:48 | 4.96 | 4.96 | 4.96 | 4.96 | 0.2K |
| 09:53 | 4.92 | 4.92 | 4.92 | 4.92 | 3.1K |
| 09:54 | 4.92 | 4.92 | 4.92 | 4.92 | 0.1K |
| 09:55 | 4.92 | 4.96 | 4.91 | 4.96 | 1.6K |
| 09:58 | 4.90 | 4.90 | 4.90 | 4.90 | 0.5K |
| 09:59 | 4.90 | 4.90 | 4.86 | 4.90 | 3.4K |
| 10:00 | 4.93 | 4.93 | 4.93 | 4.93 | 1.4K |
| 10:01 | 5.17 | 5.18 | 5.00 | 5.18 | 23.0K |
| 10:02 | 5.10 | 5.18 | 5.10 | 5.10 | 67.3K |
| 10:03 | 5.10 | 5.10 | 5.00 | 5.00 | 1.6K |
| 10:07 | 5.09 | 5.10 | 5.05 | 5.10 | 21.7K |
| 10:08 | 5.05 | 5.18 | 5.05 | 5.16 | 4.6K |
| 10:09 | 5.11 | 5.15 | 5.11 | 5.14 | 3.7K |
| 10:10 | 5.13 | 5.18 | 5.11 | 5.15 | 8.9K |
| 10:11 | 5.16 | 5.18 | 5.13 | 5.13 | 11.7K |
| 10:12 | 5.11 | 5.11 | 5.10 | 5.10 | 13.4K |
| 10:13 | 5.15 | 5.15 | 5.07 | 5.07 | 10.2K |
| 10:14 | 5.10 | 5.12 | 5.09 | 5.09 | 3.3K |
| 10:15 | 5.09 | 5.09 | 5.09 | 5.09 | 0.3K |
| 10:16 | 5.10 | 5.10 | 5.10 | 5.10 | 1.1K |
| 10:17 | 5.10 | 5.10 | 5.07 | 5.07 | 1.5K |
| 10:18 | 5.08 | 5.10 | 5.05 | 5.05 | 6.9K |
| 10:19 | 5.03 | 5.03 | 5.01 | 5.01 | 0.8K |
| 10:20 | 5.00 | 5.02 | 5.00 | 5.00 | 1.7K |
| 10:21 | 5.02 | 5.05 | 5.00 | 5.00 | 4.1K |
| 10:22 | 5.01 | 5.01 | 5.00 | 5.00 | 2.5K |
| 10:23 | 5.01 | 5.01 | 5.01 | 5.01 | 0.3K |
| 10:24 | 5.01 | 5.02 | 5.01 | 5.02 | 1.1K |
| 10:25 | 5.05 | 5.05 | 5.01 | 5.05 | 3.2K |
| 10:26 | 5.01 | 5.01 | 5.00 | 5.00 | 7.4K |
| 10:27 | 4.91 | 4.95 | 4.91 | 4.95 | 0.5K |
| 10:28 | 4.95 | 4.99 | 4.91 | 4.91 | 1.2K |
| 10:29 | 4.95 | 4.95 | 4.95 | 4.95 | 0.1K |
| 10:30 | 4.91 | 4.95 | 4.91 | 4.95 | 0.7K |
| 10:31 | 4.93 | 4.95 | 4.92 | 4.95 | 2.7K |
| 10:32 | 4.98 | 4.98 | 4.96 | 4.96 | 3.1K |
| 10:33 | 5.00 | 5.00 | 5.00 | 5.00 | 6.3K |
| 10:36 | 5.04 | 5.05 | 5.00 | 5.00 | 4.0K |
| 10:37 | 5.05 | 5.05 | 5.05 | 5.05 | 0.3K |
| 10:39 | 5.03 | 5.03 | 5.03 | 5.03 | 1.6K |
| 10:45 | 4.99 | 4.99 | 4.99 | 4.99 | 0.1K |
| 10:46 | 4.98 | 4.98 | 4.98 | 4.98 | 1.3K |
| 10:48 | 5.00 | 5.00 | 5.00 | 5.00 | 0.3K |
| 10:49 | 5.00 | 5.00 | 4.96 | 4.96 | 0.9K |
| 10:50 | 4.95 | 4.95 | 4.95 | 4.95 | 0.2K |
| 10:51 | 4.93 | 4.93 | 4.93 | 4.93 | 0.3K |
| 10:52 | 4.93 | 4.94 | 4.93 | 4.94 | 0.5K |
| 10:53 | 4.97 | 4.99 | 4.97 | 4.99 | 4.6K |
| 10:57 | 4.99 | 4.99 | 4.99 | 4.99 | 0.7K |
| 11:05 | 4.95 | 4.96 | 4.95 | 4.95 | 0.5K |
| 11:07 | 4.93 | 4.94 | 4.93 | 4.94 | 1.9K |
| 11:08 | 4.96 | 4.96 | 4.96 | 4.96 | 0.5K |
| 11:11 | 4.96 | 4.96 | 4.96 | 4.96 | 0.4K |
| 11:12 | 4.95 | 4.95 | 4.95 | 4.95 | 0.1K |
| 11:13 | 4.95 | 4.95 | 4.95 | 4.95 | 1.1K |
| 11:14 | 4.96 | 4.96 | 4.96 | 4.96 | 0.9K |
| 11:19 | 4.98 | 4.99 | 4.98 | 4.99 | 2.2K |
| 11:20 | 5.00 | 5.00 | 4.96 | 4.96 | 3.1K |
| 11:21 | 4.98 | 4.99 | 4.98 | 4.99 | 3.0K |
| 11:22 | 4.96 | 4.96 | 4.96 | 4.96 | 0.7K |
| 11:25 | 4.96 | 4.96 | 4.96 | 4.96 | 0.4K |
| 11:27 | 4.93 | 4.93 | 4.93 | 4.93 | 2.2K |
| 11:28 | 4.94 | 4.94 | 4.94 | 4.94 | 0.4K |
| 11:29 | 4.92 | 4.92 | 4.92 | 4.92 | 1.2K |
| 11:31 | 4.91 | 4.91 | 4.91 | 4.91 | 0.3K |
| 11:34 | 4.99 | 4.99 | 4.93 | 4.93 | 0.2K |
| 11:38 | 4.94 | 4.94 | 4.94 | 4.94 | 0.2K |
| 11:48 | 4.92 | 4.92 | 4.92 | 4.92 | 0.4K |
| 11:50 | 4.94 | 4.94 | 4.94 | 4.94 | 0.3K |
| 11:57 | 4.96 | 4.96 | 4.95 | 4.95 | 12.3K |
| 12:17 | 4.95 | 4.95 | 4.95 | 4.95 | 0.2K |
| 12:27 | 4.98 | 4.98 | 4.95 | 4.95 | 3.0K |
| 12:41 | 4.97 | 4.97 | 4.97 | 4.97 | 0.2K |
| 12:45 | 4.96 | 4.96 | 4.96 | 4.96 | 0.3K |
| 13:05 | 4.93 | 4.93 | 4.92 | 4.92 | 3.5K |
| 13:07 | 4.92 | 4.94 | 4.92 | 4.92 | 5.0K |
| 13:09 | 4.95 | 4.95 | 4.95 | 4.95 | 0.9K |
| 13:13 | 4.94 | 4.94 | 4.94 | 4.94 | 0.5K |
| 13:26 | 4.95 | 4.95 | 4.95 | 4.95 | 1.2K |
| 13:28 | 5.00 | 5.00 | 5.00 | 5.00 | 0.3K |
| 13:30 | 4.97 | 4.97 | 4.97 | 4.97 | 0.3K |
| 13:35 | 4.94 | 4.94 | 4.80 | 4.81 | 125.6K |
| 13:36 | 4.85 | 4.85 | 4.84 | 4.84 | 1.5K |
| 13:37 | 4.83 | 4.83 | 4.79 | 4.79 | 386.0K |
| 13:38 | 4.79 | 4.84 | 4.79 | 4.84 | 230.0K |
| 13:39 | 4.82 | 4.89 | 4.81 | 4.83 | 10.1K |
| 13:40 | 4.83 | 4.83 | 4.79 | 4.80 | 54.5K |
| 13:41 | 4.78 | 4.89 | 4.78 | 4.83 | 83.4K |
| 13:42 | 4.84 | 4.86 | 4.80 | 4.86 | 9.2K |
| 13:43 | 4.85 | 4.86 | 4.83 | 4.84 | 1.3K |
| 13:44 | 4.89 | 4.89 | 4.85 | 4.88 | 0.9K |
| 13:45 | 4.81 | 4.90 | 4.81 | 4.90 | 1.4K |
| 13:46 | 4.88 | 4.90 | 4.88 | 4.90 | 0.7K |
| 13:48 | 4.82 | 4.82 | 4.82 | 4.82 | 2.1K |
| 13:49 | 4.83 | 4.88 | 4.83 | 4.83 | 2.5K |
| 13:50 | 4.84 | 4.84 | 4.84 | 4.84 | 2.0K |
| 13:51 | 4.82 | 4.82 | 4.78 | 4.81 | 78.5K |
| 13:52 | 4.81 | 4.82 | 4.78 | 4.80 | 88.6K |
| 13:53 | 4.80 | 4.89 | 4.78 | 4.89 | 31.5K |
| 13:54 | 4.89 | 5.07 | 4.89 | 5.00 | 31.8K |
| 13:55 | 4.93 | 5.00 | 4.80 | 5.00 | 48.6K |
| 13:56 | 5.00 | 5.00 | 4.83 | 4.95 | 13.7K |
| 13:57 | 4.95 | 5.00 | 4.95 | 4.98 | 7.6K |
| 13:58 | 4.97 | 5.00 | 4.97 | 5.00 | 3.5K |
| 13:59 | 5.03 | 5.03 | 5.00 | 5.00 | 1.2K |
| 14:00 | 5.03 | 5.03 | 5.03 | 5.03 | 0.1K |
| 14:01 | 5.03 | 5.03 | 5.03 | 5.03 | 0.5K |
| 14:03 | 5.03 | 5.03 | 5.00 | 5.00 | 1.8K |
| 14:04 | 5.03 | 5.03 | 5.02 | 5.03 | 1.6K |
| 14:05 | 5.01 | 5.01 | 5.01 | 5.01 | 0.6K |
| 14:07 | 5.01 | 5.01 | 4.99 | 4.99 | 0.6K |
| 14:08 | 5.00 | 5.02 | 5.00 | 5.02 | 8.9K |
| 14:09 | 5.05 | 5.05 | 5.05 | 5.05 | 0.2K |
| 14:10 | 5.05 | 5.12 | 5.01 | 5.01 | 11.9K |
| 14:11 | 5.05 | 5.05 | 5.01 | 5.01 | 3.7K |
| 14:12 | 5.06 | 5.06 | 5.06 | 5.06 | 1.2K |
| 14:14 | 5.05 | 5.05 | 5.05 | 5.05 | 0.1K |
| 14:15 | 5.03 | 5.03 | 5.03 | 5.03 | 0.2K |
| 14:16 | 5.03 | 5.05 | 5.03 | 5.03 | 2.7K |
| 14:17 | 5.07 | 5.07 | 5.07 | 5.07 | 0.4K |
| 14:20 | 5.06 | 5.06 | 5.04 | 5.04 | 7.0K |
| 14:21 | 5.07 | 5.10 | 5.07 | 5.10 | 1.0K |
| 14:23 | 5.10 | 5.10 | 5.10 | 5.10 | 0.7K |
| 14:24 | 5.10 | 5.11 | 5.08 | 5.11 | 2.0K |
| 14:25 | 5.11 | 5.13 | 5.11 | 5.13 | 3.0K |
| 14:26 | 5.12 | 5.12 | 5.12 | 5.12 | 3.3K |
| 14:27 | 5.11 | 5.13 | 5.11 | 5.11 | 0.7K |
| 14:28 | 5.15 | 5.15 | 5.15 | 5.15 | 4.2K |
| 14:29 | 5.16 | 5.16 | 5.16 | 5.16 | 3.6K |
| 14:30 | 5.17 | 5.17 | 5.16 | 5.17 | 1.1K |
| 14:31 | 5.18 | 5.18 | 5.14 | 5.14 | 29.5K |
| 14:32 | 5.15 | 5.16 | 5.14 | 5.16 | 2.6K |
| 14:33 | 5.17 | 5.17 | 5.16 | 5.16 | 5.2K |
| 14:34 | 5.15 | 5.16 | 5.15 | 5.16 | 4.8K |
| 14:35 | 5.15 | 5.15 | 5.15 | 5.15 | 3.9K |
| 14:36 | 5.17 | 5.17 | 5.17 | 5.17 | 1.2K |
| 14:37 | 5.18 | 5.18 | 5.18 | 5.18 | 6.3K |
| 14:38 | 5.18 | 5.18 | 5.16 | 5.16 | 21.8K |
| 14:39 | 5.15 | 5.15 | 5.15 | 5.15 | 16.4K |
| 14:40 | 5.16 | 5.17 | 5.15 | 5.16 | 17.3K |
| 14:41 | 5.17 | 5.17 | 5.17 | 5.17 | 0.1K |
| 14:42 | 5.18 | 5.18 | 5.17 | 5.18 | 13.1K |
| 14:44 | 5.17 | 5.18 | 5.17 | 5.18 | 6.0K |
| 14:45 | 5.18 | 5.18 | 5.18 | 5.18 | 30.8K |
| 14:46 | 5.19 | 5.20 | 5.18 | 5.20 | 26.7K |
| 14:47 | 5.20 | 5.20 | 5.20 | 5.20 | 50.6K |
| 14:48 | 5.20 | 5.20 | 5.20 | 5.20 | 9.2K |
| 14:49 | 5.19 | 5.22 | 5.19 | 5.22 | 3.3K |
| 14:50 | 5.22 | 5.22 | 5.22 | 5.22 | 4.5K |
| 14:51 | 5.22 | 5.22 | 5.22 | 5.22 | 3.3K |
| 14:52 | 5.21 | 5.21 | 5.19 | 5.21 | 9.5K |
| 14:53 | 5.21 | 5.21 | 5.21 | 5.21 | 1.2K |
| 14:54 | 5.22 | 5.24 | 5.22 | 5.24 | 2.3K |
| 14:55 | 5.23 | 5.23 | 5.22 | 5.22 | 2.4K |
| 14:56 | 5.21 | 5.23 | 5.21 | 5.23 | 10.7K |
| 14:57 | 5.22 | 5.22 | 5.21 | 5.21 | 2.0K |
| 15:00 | 5.18 | 5.18 | 5.18 | 5.18 | 7.1K |
| 15:01 | 5.22 | 5.22 | 5.22 | 5.22 | 0.1K |
| 15:02 | 5.22 | 5.22 | 5.22 | 5.22 | 0.1K |
| 15:03 | 5.21 | 5.21 | 5.21 | 5.21 | 0.3K |
| 15:04 | 5.21 | 5.21 | 5.21 | 5.21 | 0.4K |
| 15:05 | 5.20 | 5.20 | 5.20 | 5.20 | 1.4K |
| 15:07 | 5.19 | 5.19 | 5.19 | 5.19 | 1.1K |
| 15:08 | 5.19 | 5.19 | 5.18 | 5.18 | 28.3K |
| 15:09 | 5.17 | 5.18 | 5.16 | 5.17 | 3.4K |
| 15:10 | 5.16 | 5.18 | 5.16 | 5.18 | 18.5K |
| 15:11 | 5.17 | 5.18 | 5.14 | 5.14 | 37.9K |
| 15:12 | 5.09 | 5.14 | 5.08 | 5.08 | 3.6K |
| 15:13 | 5.10 | 5.10 | 5.09 | 5.10 | 1.2K |
| 15:14 | 5.10 | 5.12 | 5.10 | 5.12 | 1.4K |
| 15:15 | 5.14 | 5.14 | 5.13 | 5.14 | 2.1K |
| 15:16 | 5.14 | 5.14 | 5.14 | 5.14 | 2.4K |
| 15:17 | 5.14 | 5.15 | 5.14 | 5.15 | 1.1K |
| 15:19 | 5.15 | 5.15 | 5.15 | 5.15 | 0.4K |
| 15:20 | 5.13 | 5.13 | 5.11 | 5.11 | 2.4K |
| 15:22 | 5.12 | 5.12 | 5.12 | 5.12 | 0.4K |
| 15:25 | 5.12 | 5.12 | 5.12 | 5.12 | 0.5K |
| 15:32 | 5.13 | 5.13 | 5.13 | 5.13 | 0.1K |
| 15:34 | 5.12 | 5.12 | 5.12 | 5.12 | 1.2K |
| 15:39 | 5.11 | 5.11 | 5.10 | 5.10 | 4.0K |
| 15:40 | 5.09 | 5.09 | 5.09 | 5.09 | 1.2K |
| 15:41 | 5.11 | 5.11 | 5.09 | 5.09 | 3.9K |
| 15:42 | 5.09 | 5.10 | 5.09 | 5.10 | 2.9K |
| 15:43 | 5.10 | 5.10 | 5.10 | 5.10 | 0.2K |
| 15:44 | 5.10 | 5.10 | 5.10 | 5.10 | 1.1K |
| 15:45 | 5.12 | 5.12 | 5.12 | 5.12 | 0.8K |
| 15:48 | 5.12 | 5.12 | 5.12 | 5.12 | 0.2K |
| 15:49 | 5.12 | 5.12 | 5.12 | 5.12 | 0.4K |
| 15:52 | 5.13 | 5.13 | 5.13 | 5.13 | 8.6K |
| 15:53 | 5.13 | 5.13 | 5.13 | 5.13 | 9.3K |
| 15:55 | 5.13 | 5.13 | 5.12 | 5.12 | 1.6K |
| 15:57 | 5.12 | 5.12 | 5.12 | 5.12 | 2.2K |
| 15:58 | 5.11 | 5.12 | 5.11 | 5.12 | 2.1K |
| 15:59 | 5.12 | 5.13 | 5.11 | 5.11 | 5.9K |