5.05
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5.05 | 5.05 | 5.05 | 5.05 | 5.2K |
| 09:34 | 5.04 | 5.04 | 5.04 | 5.04 | 0.5K |
| 09:38 | 5.03 | 5.03 | 5.03 | 5.03 | 0.5K |
| 09:41 | 5.00 | 5.02 | 5.00 | 5.00 | 0.7K |
| 09:42 | 4.99 | 4.99 | 4.99 | 4.99 | 2.2K |
| 09:45 | 4.99 | 4.99 | 4.99 | 4.99 | 0.4K |
| 09:49 | 5.01 | 5.01 | 5.01 | 5.01 | 1.3K |
| 09:55 | 5.01 | 5.01 | 5.01 | 5.01 | 0.4K |
| 09:59 | 5.02 | 5.02 | 5.02 | 5.02 | 0.1K |
| 10:00 | 5.02 | 5.02 | 5.02 | 5.02 | 0.2K |
| 10:01 | 5.02 | 5.02 | 5.02 | 5.02 | 0.9K |
| 10:03 | 5.02 | 5.02 | 5.02 | 5.02 | 0.4K |
| 10:04 | 5.02 | 5.02 | 5.02 | 5.02 | 0.6K |
| 10:05 | 5.02 | 5.02 | 5.02 | 5.01 | 0.2K |
| 10:07 | 5.00 | 5.04 | 5.00 | 5.04 | 3.5K |
| 10:08 | 5.00 | 5.02 | 5.00 | 5.02 | 2.0K |
| 10:12 | 5.03 | 5.03 | 5.03 | 5.03 | 0.5K |
| 10:13 | 5.03 | 5.03 | 5.03 | 5.03 | 0.3K |
| 10:15 | 5.03 | 5.04 | 5.01 | 5.04 | 1.6K |
| 10:17 | 5.03 | 5.03 | 5.03 | 5.03 | 0.3K |
| 10:19 | 5.03 | 5.03 | 5.03 | 5.03 | 0.4K |
| 10:20 | 5.03 | 5.03 | 5.03 | 5.03 | 0.4K |
| 10:22 | 5.03 | 5.03 | 5.03 | 5.03 | 1.8K |
| 10:23 | 5.03 | 5.04 | 5.03 | 5.04 | 1.4K |
| 10:24 | 5.04 | 5.05 | 5.04 | 5.04 | 0.6K |
| 10:25 | 5.04 | 5.04 | 5.04 | 5.04 | 0.5K |
| 10:26 | 5.04 | 5.04 | 5.04 | 5.04 | 0.2K |
| 10:27 | 5.04 | 5.04 | 5.04 | 5.04 | 1.8K |
| 10:28 | 5.04 | 5.04 | 5.04 | 5.04 | 2.8K |
| 10:29 | 5.05 | 5.06 | 5.05 | 5.06 | 0.8K |
| 10:31 | 5.05 | 5.05 | 5.05 | 5.05 | 0.2K |
| 10:32 | 5.07 | 5.07 | 5.07 | 5.07 | 0.8K |
| 10:36 | 5.04 | 5.04 | 5.04 | 5.04 | 2.9K |
| 10:40 | 5.03 | 5.03 | 5.03 | 5.03 | 2.7K |
| 10:41 | 5.03 | 5.03 | 5.03 | 5.03 | 1.0K |
| 10:44 | 5.03 | 5.03 | 5.03 | 5.03 | 1.0K |
| 10:46 | 5.03 | 5.03 | 5.03 | 5.03 | 1.8K |
| 10:49 | 5.03 | 5.03 | 5.03 | 5.03 | 0.1K |
| 10:51 | 5.03 | 5.03 | 5.03 | 5.03 | 1.2K |
| 10:52 | 5.03 | 5.03 | 5.03 | 5.03 | 0.4K |
| 10:55 | 5.03 | 5.03 | 5.02 | 5.03 | 3.7K |
| 10:56 | 5.02 | 5.02 | 5.02 | 5.02 | 0.3K |
| 10:58 | 5.02 | 5.02 | 5.02 | 5.02 | 0.7K |
| 11:00 | 5.03 | 5.03 | 5.03 | 5.03 | 0.8K |
| 11:01 | 5.03 | 5.04 | 5.03 | 5.04 | 3.6K |
| 11:03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.4K |
| 11:06 | 5.03 | 5.03 | 5.03 | 5.03 | 1.7K |
| 11:07 | 5.03 | 5.03 | 5.03 | 5.03 | 0.1K |
| 11:08 | 5.03 | 5.03 | 5.03 | 5.03 | 0.5K |
| 11:10 | 5.04 | 5.04 | 5.04 | 5.04 | 1.6K |
| 11:11 | 5.03 | 5.04 | 5.03 | 5.04 | 0.5K |
| 11:12 | 5.03 | 5.03 | 5.03 | 5.03 | 0.1K |
| 11:14 | 5.04 | 5.04 | 5.04 | 5.04 | 0.1K |
| 11:15 | 5.03 | 5.03 | 5.03 | 5.03 | 0.3K |
| 11:16 | 5.03 | 5.03 | 5.03 | 5.03 | 0.6K |
| 11:17 | 5.03 | 5.03 | 5.03 | 5.03 | 1.4K |
| 11:18 | 5.03 | 5.04 | 5.03 | 5.04 | 4.9K |
| 11:19 | 5.04 | 5.04 | 5.04 | 5.04 | 0.3K |
| 11:20 | 5.02 | 5.02 | 5.00 | 5.00 | 3.0K |
| 11:21 | 4.99 | 4.99 | 4.99 | 4.99 | 0.4K |
| 11:22 | 4.99 | 4.99 | 4.97 | 4.97 | 1.2K |
| 11:23 | 4.99 | 4.99 | 4.99 | 4.99 | 0.3K |
| 11:25 | 4.98 | 4.98 | 4.98 | 4.98 | 0.2K |
| 11:27 | 4.99 | 4.99 | 4.99 | 4.99 | 0.9K |
| 11:29 | 4.96 | 4.96 | 4.96 | 4.96 | 3.0K |
| 11:34 | 4.96 | 4.96 | 4.96 | 4.96 | 1.3K |
| 11:35 | 4.97 | 4.97 | 4.95 | 4.95 | 0.4K |
| 11:40 | 4.97 | 4.97 | 4.97 | 4.97 | 0.6K |
| 11:45 | 4.95 | 4.95 | 4.94 | 4.93 | 5.2K |
| 11:49 | 4.94 | 4.94 | 4.94 | 4.94 | 0.2K |
| 11:50 | 4.94 | 4.95 | 4.93 | 4.95 | 9.2K |
| 11:51 | 4.95 | 4.95 | 4.95 | 4.95 | 0.7K |
| 11:52 | 4.95 | 4.96 | 4.95 | 4.96 | 0.4K |
| 11:55 | 4.96 | 4.97 | 4.96 | 4.97 | 3.0K |
| 12:03 | 4.97 | 5.00 | 4.97 | 5.00 | 3.8K |
| 12:08 | 5.00 | 5.00 | 5.00 | 5.00 | 1.0K |
| 12:09 | 4.99 | 4.99 | 4.99 | 4.99 | 0.7K |
| 12:16 | 4.99 | 4.99 | 4.99 | 4.99 | 0.7K |
| 12:19 | 4.99 | 4.99 | 4.99 | 4.99 | 1.6K |
| 12:26 | 4.98 | 4.98 | 4.98 | 4.98 | 0.2K |
| 12:31 | 4.99 | 4.99 | 4.99 | 4.99 | 0.2K |
| 12:32 | 5.00 | 5.00 | 5.00 | 5.00 | 0.4K |
| 12:34 | 4.99 | 4.99 | 4.99 | 4.99 | 0.2K |
| 12:38 | 4.99 | 4.99 | 4.99 | 4.99 | 0.2K |
| 12:42 | 4.98 | 4.98 | 4.98 | 4.98 | 0.2K |
| 12:43 | 5.00 | 5.00 | 5.00 | 5.00 | 0.2K |
| 12:45 | 4.95 | 4.95 | 4.95 | 4.95 | 8.3K |
| 12:47 | 4.96 | 4.96 | 4.96 | 4.96 | 0.1K |
| 12:49 | 4.96 | 4.97 | 4.96 | 4.97 | 3.6K |
| 12:53 | 4.99 | 4.99 | 4.99 | 4.99 | 2.0K |
| 12:54 | 4.99 | 4.99 | 4.99 | 4.99 | 0.5K |
| 12:57 | 5.00 | 5.00 | 5.00 | 5.00 | 1.0K |
| 13:05 | 5.01 | 5.01 | 5.01 | 5.01 | 0.5K |
| 13:08 | 5.02 | 5.02 | 5.02 | 5.02 | 0.3K |
| 13:10 | 5.02 | 5.02 | 5.02 | 5.01 | 0.1K |
| 13:11 | 5.02 | 5.02 | 5.02 | 5.01 | 0.5K |
| 13:12 | 5.01 | 5.01 | 5.01 | 5.01 | 0.2K |
| 13:14 | 5.01 | 5.01 | 5.01 | 5.01 | 0.5K |
| 13:20 | 5.01 | 5.01 | 4.99 | 4.99 | 0.6K |
| 13:24 | 5.01 | 5.01 | 5.01 | 5.01 | 0.3K |
| 13:26 | 5.01 | 5.01 | 5.01 | 5.01 | 0.3K |
| 13:27 | 5.00 | 5.00 | 5.00 | 5.00 | 0.6K |
| 13:28 | 5.00 | 5.00 | 5.00 | 5.00 | 2.4K |
| 13:29 | 5.02 | 5.02 | 5.02 | 5.02 | 1.7K |
| 13:31 | 5.02 | 5.02 | 5.02 | 5.02 | 0.1K |
| 13:33 | 5.03 | 5.03 | 5.03 | 5.03 | 1.5K |
| 13:36 | 5.02 | 5.02 | 5.02 | 5.02 | 0.3K |
| 13:39 | 5.03 | 5.03 | 5.03 | 5.03 | 0.6K |
| 13:43 | 5.03 | 5.03 | 5.03 | 5.03 | 0.2K |
| 13:44 | 5.02 | 5.02 | 5.02 | 5.02 | 1.4K |
| 13:45 | 5.03 | 5.03 | 5.03 | 5.03 | 1.0K |
| 13:46 | 5.04 | 5.05 | 5.04 | 5.05 | 0.8K |
| 13:54 | 5.06 | 5.06 | 5.06 | 5.06 | 0.5K |
| 13:56 | 5.06 | 5.06 | 5.06 | 5.06 | 0.8K |
| 14:00 | 5.07 | 5.07 | 5.07 | 5.07 | 0.3K |
| 14:05 | 5.06 | 5.06 | 5.06 | 5.06 | 0.6K |
| 14:07 | 5.07 | 5.07 | 5.07 | 5.07 | 0.6K |
| 14:10 | 5.07 | 5.07 | 5.07 | 5.07 | 0.3K |
| 14:11 | 5.07 | 5.07 | 5.07 | 5.07 | 0.4K |
| 14:16 | 5.08 | 5.08 | 5.08 | 5.08 | 1.6K |
| 14:19 | 5.07 | 5.07 | 5.07 | 5.07 | 0.2K |
| 14:20 | 5.08 | 5.08 | 5.08 | 5.08 | 1.3K |
| 14:22 | 5.08 | 5.08 | 5.08 | 5.08 | 0.3K |
| 14:26 | 5.07 | 5.08 | 5.07 | 5.08 | 5.5K |
| 14:29 | 5.08 | 5.08 | 5.08 | 5.08 | 1.0K |
| 14:34 | 5.09 | 5.09 | 5.09 | 5.09 | 0.3K |
| 14:36 | 5.09 | 5.09 | 5.09 | 5.09 | 0.3K |
| 14:37 | 5.10 | 5.10 | 5.10 | 5.10 | 0.7K |
| 14:39 | 5.10 | 5.10 | 5.10 | 5.10 | 0.4K |
| 14:41 | 5.10 | 5.10 | 5.10 | 5.09 | 0.9K |
| 14:43 | 5.10 | 5.10 | 5.10 | 5.10 | 1.3K |
| 14:44 | 5.11 | 5.11 | 5.11 | 5.11 | 0.2K |
| 14:45 | 5.11 | 5.11 | 5.11 | 5.11 | 0.2K |
| 14:46 | 5.11 | 5.12 | 5.11 | 5.11 | 1.8K |
| 14:48 | 5.11 | 5.11 | 5.11 | 5.11 | 0.3K |
| 14:49 | 5.12 | 5.12 | 5.12 | 5.12 | 1.8K |
| 14:50 | 5.12 | 5.12 | 5.12 | 5.12 | 0.2K |
| 14:51 | 5.13 | 5.13 | 5.13 | 5.13 | 1.0K |
| 14:52 | 5.12 | 5.12 | 5.12 | 5.12 | 0.2K |
| 14:55 | 5.12 | 5.12 | 5.12 | 5.12 | 0.3K |
| 14:57 | 5.12 | 5.12 | 5.10 | 5.10 | 1.3K |
| 15:00 | 5.10 | 5.10 | 5.10 | 5.10 | 0.9K |
| 15:01 | 5.10 | 5.10 | 5.10 | 5.10 | 1.6K |
| 15:06 | 5.11 | 5.11 | 5.11 | 5.11 | 0.3K |
| 15:07 | 5.11 | 5.11 | 5.11 | 5.11 | 1.6K |
| 15:18 | 5.12 | 5.12 | 5.12 | 5.12 | 1.9K |
| 15:21 | 5.12 | 5.12 | 5.11 | 5.11 | 1.1K |
| 15:22 | 5.12 | 5.12 | 5.12 | 5.12 | 0.9K |
| 15:25 | 5.13 | 5.13 | 5.13 | 5.13 | 4.8K |
| 15:26 | 5.12 | 5.12 | 5.11 | 5.11 | 0.8K |
| 15:28 | 5.10 | 5.10 | 5.10 | 5.10 | 7.6K |
| 15:30 | 5.09 | 5.09 | 5.09 | 5.09 | 0.6K |
| 15:31 | 5.09 | 5.09 | 5.09 | 5.09 | 0.5K |
| 15:32 | 5.10 | 5.10 | 5.10 | 5.10 | 0.9K |
| 15:33 | 5.09 | 5.10 | 5.09 | 5.10 | 2.4K |
| 15:34 | 5.10 | 5.10 | 5.10 | 5.10 | 1.1K |
| 15:35 | 5.10 | 5.10 | 5.10 | 5.10 | 3.5K |
| 15:36 | 5.10 | 5.10 | 5.10 | 5.10 | 0.1K |
| 15:37 | 5.10 | 5.11 | 5.10 | 5.11 | 2.2K |
| 15:39 | 5.11 | 5.11 | 5.11 | 5.11 | 7.3K |
| 15:40 | 5.10 | 5.10 | 5.10 | 5.10 | 0.1K |
| 15:41 | 5.10 | 5.10 | 5.09 | 5.09 | 2.3K |
| 15:42 | 5.09 | 5.10 | 5.09 | 5.10 | 0.9K |
| 15:43 | 5.10 | 5.10 | 5.10 | 5.10 | 0.1K |
| 15:44 | 5.10 | 5.10 | 5.10 | 5.10 | 0.3K |
| 15:45 | 5.10 | 5.10 | 5.10 | 5.10 | 1.8K |
| 15:46 | 5.10 | 5.10 | 5.10 | 5.10 | 1.1K |
| 15:47 | 5.10 | 5.10 | 5.10 | 5.10 | 0.7K |
| 15:50 | 5.11 | 5.11 | 5.10 | 5.10 | 2.5K |
| 15:51 | 5.11 | 5.11 | 5.11 | 5.11 | 0.4K |
| 15:52 | 5.11 | 5.11 | 5.10 | 5.11 | 1.1K |
| 15:53 | 5.10 | 5.10 | 5.10 | 5.10 | 0.1K |
| 15:54 | 5.10 | 5.11 | 5.10 | 5.11 | 4.6K |
| 15:55 | 5.11 | 5.11 | 5.10 | 5.10 | 1.4K |
| 15:56 | 5.11 | 5.12 | 5.11 | 5.12 | 4.2K |
| 15:57 | 5.12 | 5.12 | 5.12 | 5.12 | 1.9K |
| 15:58 | 5.12 | 5.13 | 5.12 | 5.13 | 5.5K |
| 15:59 | 5.13 | 5.14 | 5.13 | 5.14 | 64.0K |