4.78
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5.60 | 5.69 | 5.51 | 5.69 | 31.1K |
| 09:31 | 5.62 | 5.62 | 5.50 | 5.53 | 13.0K |
| 09:33 | 5.58 | 5.61 | 5.37 | 5.37 | 7.9K |
| 09:34 | 5.35 | 5.35 | 5.32 | 5.32 | 2.1K |
| 09:35 | 5.32 | 5.32 | 5.19 | 5.19 | 20.1K |
| 09:36 | 5.18 | 5.19 | 5.18 | 5.19 | 1.4K |
| 09:37 | 5.25 | 5.30 | 5.25 | 5.30 | 4.2K |
| 09:38 | 5.30 | 5.30 | 5.24 | 5.27 | 4.9K |
| 09:39 | 5.34 | 5.34 | 5.34 | 5.34 | 0.7K |
| 09:40 | 5.34 | 5.34 | 5.34 | 5.34 | 0.6K |
| 09:41 | 5.34 | 5.34 | 5.31 | 5.31 | 0.3K |
| 09:42 | 5.28 | 5.29 | 5.27 | 5.29 | 4.4K |
| 09:43 | 5.29 | 5.31 | 5.29 | 5.31 | 1.7K |
| 09:44 | 5.27 | 5.27 | 5.27 | 5.27 | 0.8K |
| 09:45 | 5.27 | 5.31 | 5.27 | 5.27 | 3.3K |
| 09:46 | 5.23 | 5.23 | 5.23 | 5.23 | 2.5K |
| 09:47 | 5.16 | 5.16 | 5.16 | 5.16 | 1.0K |
| 09:48 | 5.11 | 5.11 | 5.01 | 5.01 | 5.4K |
| 09:49 | 5.04 | 5.14 | 5.00 | 5.10 | 13.4K |
| 09:50 | 5.18 | 5.22 | 5.18 | 5.21 | 3.6K |
| 09:51 | 5.26 | 5.26 | 5.26 | 5.26 | 1.0K |
| 09:53 | 5.18 | 5.25 | 5.18 | 5.18 | 2.0K |
| 09:55 | 5.31 | 5.31 | 5.31 | 5.31 | 1.1K |
| 09:57 | 5.29 | 5.30 | 5.29 | 5.29 | 2.9K |
| 10:00 | 5.26 | 5.26 | 5.26 | 5.26 | 1.2K |
| 10:04 | 5.21 | 5.21 | 5.13 | 5.13 | 2.5K |
| 10:06 | 5.17 | 5.17 | 5.13 | 5.13 | 0.6K |
| 10:07 | 5.17 | 5.18 | 5.17 | 5.18 | 1.2K |
| 10:08 | 5.14 | 5.22 | 5.14 | 5.22 | 1.0K |
| 10:09 | 5.25 | 5.25 | 5.25 | 5.25 | 0.3K |
| 10:10 | 5.24 | 5.24 | 5.17 | 5.17 | 0.5K |
| 10:11 | 5.21 | 5.21 | 5.17 | 5.17 | 0.8K |
| 10:12 | 5.19 | 5.21 | 5.17 | 5.21 | 1.8K |
| 10:13 | 5.11 | 5.18 | 5.11 | 5.14 | 6.6K |
| 10:14 | 5.11 | 5.16 | 5.11 | 5.14 | 5.3K |
| 10:16 | 5.18 | 5.18 | 5.18 | 5.18 | 2.3K |
| 10:18 | 5.18 | 5.18 | 5.12 | 5.12 | 1.0K |
| 10:19 | 5.15 | 5.15 | 5.15 | 5.15 | 0.5K |
| 10:20 | 5.12 | 5.12 | 5.12 | 5.12 | 0.6K |
| 10:21 | 5.11 | 5.11 | 5.11 | 5.11 | 1.0K |
| 10:22 | 5.11 | 5.11 | 5.11 | 5.11 | 0.5K |
| 10:24 | 5.11 | 5.15 | 5.11 | 5.15 | 2.8K |
| 10:25 | 5.18 | 5.18 | 5.13 | 5.13 | 2.1K |
| 10:26 | 5.14 | 5.14 | 5.14 | 5.14 | 2.0K |
| 10:29 | 5.11 | 5.15 | 5.11 | 5.15 | 0.5K |
| 10:31 | 5.15 | 5.33 | 5.15 | 5.33 | 3.4K |
| 10:34 | 5.32 | 5.32 | 5.26 | 5.26 | 0.6K |
| 10:35 | 5.24 | 5.24 | 5.24 | 5.24 | 4.0K |
| 10:36 | 5.18 | 5.30 | 5.18 | 5.24 | 0.4K |
| 10:37 | 5.30 | 5.30 | 5.23 | 5.24 | 1.5K |
| 10:39 | 5.30 | 5.30 | 5.30 | 5.30 | 0.9K |
| 10:43 | 5.30 | 5.30 | 5.29 | 5.29 | 1.1K |
| 10:44 | 5.26 | 5.26 | 5.26 | 5.26 | 1.0K |
| 10:45 | 5.23 | 5.23 | 5.18 | 5.18 | 2.7K |
| 10:47 | 5.21 | 5.21 | 5.21 | 5.21 | 0.2K |
| 10:48 | 5.22 | 5.30 | 5.22 | 5.30 | 4.8K |
| 10:49 | 5.22 | 5.27 | 5.22 | 5.26 | 0.8K |
| 10:50 | 5.23 | 5.23 | 5.23 | 5.23 | 0.4K |
| 10:51 | 5.22 | 5.25 | 5.22 | 5.25 | 1.6K |
| 10:53 | 5.25 | 5.25 | 5.25 | 5.25 | 1.2K |
| 10:56 | 5.16 | 5.16 | 5.16 | 5.16 | 1.0K |
| 10:58 | 5.16 | 5.16 | 5.16 | 5.16 | 0.8K |
| 11:01 | 5.18 | 5.18 | 5.17 | 5.17 | 2.2K |
| 11:03 | 5.14 | 5.14 | 5.14 | 5.14 | 0.5K |
| 11:04 | 5.16 | 5.16 | 5.11 | 5.11 | 0.9K |
| 11:07 | 5.15 | 5.15 | 5.11 | 5.11 | 1.0K |
| 11:13 | 5.11 | 5.14 | 5.11 | 5.14 | 1.2K |
| 11:19 | 5.15 | 5.15 | 5.15 | 5.15 | 5.9K |
| 11:21 | 5.15 | 5.15 | 5.15 | 5.15 | 2.8K |
| 11:27 | 5.15 | 5.15 | 5.15 | 5.15 | 0.2K |
| 11:32 | 5.10 | 5.11 | 5.10 | 5.11 | 1.0K |
| 11:34 | 5.10 | 5.10 | 5.10 | 5.10 | 1.4K |
| 11:35 | 5.10 | 5.10 | 5.10 | 5.10 | 4.1K |
| 11:36 | 5.07 | 5.07 | 5.02 | 5.02 | 4.5K |
| 11:38 | 5.01 | 5.01 | 5.00 | 5.00 | 8.0K |
| 11:39 | 5.01 | 5.03 | 4.97 | 5.03 | 2.5K |
| 11:40 | 5.00 | 5.00 | 4.97 | 4.97 | 3.6K |
| 11:41 | 4.98 | 4.99 | 4.98 | 4.99 | 2.3K |
| 11:42 | 5.00 | 5.00 | 4.99 | 4.99 | 2.4K |
| 11:43 | 5.00 | 5.00 | 4.98 | 4.98 | 0.5K |
| 11:44 | 4.99 | 4.99 | 4.99 | 4.99 | 0.3K |
| 11:45 | 4.97 | 4.97 | 4.97 | 4.97 | 0.5K |
| 11:47 | 4.96 | 4.99 | 4.96 | 4.96 | 1.9K |
| 11:49 | 4.95 | 4.95 | 4.95 | 4.95 | 0.3K |
| 11:50 | 4.94 | 4.99 | 4.94 | 4.99 | 1.3K |
| 11:51 | 4.94 | 4.98 | 4.94 | 4.94 | 1.0K |
| 11:52 | 4.98 | 4.98 | 4.94 | 4.94 | 0.5K |
| 11:53 | 4.97 | 4.97 | 4.94 | 4.97 | 1.7K |
| 11:54 | 4.92 | 4.92 | 4.92 | 4.92 | 0.2K |
| 11:55 | 4.96 | 4.99 | 4.92 | 4.99 | 0.5K |
| 11:56 | 5.05 | 5.06 | 5.05 | 5.06 | 1.5K |
| 11:58 | 5.00 | 5.00 | 5.00 | 5.00 | 0.9K |
| 11:59 | 5.09 | 5.10 | 5.09 | 5.10 | 0.6K |
| 12:00 | 5.10 | 5.10 | 5.10 | 5.10 | 0.1K |
| 12:01 | 5.18 | 5.18 | 5.10 | 5.10 | 2.6K |
| 12:03 | 5.06 | 5.12 | 5.06 | 5.12 | 0.7K |
| 12:04 | 5.15 | 5.15 | 5.15 | 5.15 | 1.0K |
| 12:05 | 5.12 | 5.12 | 5.12 | 5.12 | 0.4K |
| 12:08 | 5.22 | 5.22 | 5.22 | 5.22 | 2.2K |
| 12:09 | 5.22 | 5.22 | 5.22 | 5.22 | 0.8K |
| 12:10 | 5.13 | 5.15 | 5.13 | 5.15 | 2.3K |
| 12:14 | 5.15 | 5.15 | 5.15 | 5.15 | 0.2K |
| 12:16 | 5.13 | 5.13 | 5.13 | 5.13 | 0.2K |
| 12:17 | 5.13 | 5.13 | 5.13 | 5.13 | 1.6K |
| 12:19 | 5.05 | 5.05 | 5.02 | 5.02 | 5.5K |
| 12:21 | 5.01 | 5.07 | 5.01 | 5.07 | 8.5K |
| 12:22 | 4.98 | 4.98 | 4.98 | 4.98 | 0.3K |
| 12:26 | 4.98 | 4.98 | 4.98 | 4.98 | 0.6K |
| 12:27 | 4.98 | 4.98 | 4.98 | 4.98 | 0.4K |
| 12:29 | 5.02 | 5.02 | 5.02 | 5.02 | 0.3K |
| 12:30 | 4.99 | 4.99 | 4.99 | 4.99 | 0.4K |
| 12:31 | 4.99 | 5.00 | 4.97 | 4.97 | 5.9K |
| 12:32 | 4.97 | 4.97 | 4.97 | 4.97 | 1.0K |
| 12:37 | 4.91 | 4.91 | 4.91 | 4.91 | 3.2K |
| 12:38 | 4.91 | 4.91 | 4.88 | 4.88 | 2.0K |
| 12:39 | 4.86 | 4.86 | 4.86 | 4.86 | 0.2K |
| 12:40 | 4.86 | 4.86 | 4.82 | 4.82 | 10.8K |
| 12:41 | 4.94 | 4.94 | 4.94 | 4.94 | 0.5K |
| 12:46 | 4.86 | 4.86 | 4.86 | 4.86 | 0.2K |
| 12:47 | 4.87 | 4.87 | 4.87 | 4.87 | 0.1K |
| 12:49 | 4.86 | 4.86 | 4.86 | 4.86 | 0.5K |
| 12:50 | 4.81 | 4.81 | 4.81 | 4.81 | 0.6K |
| 12:53 | 4.81 | 4.81 | 4.81 | 4.81 | 1.0K |
| 12:55 | 4.81 | 4.81 | 4.81 | 4.81 | 0.5K |
| 12:58 | 4.85 | 4.85 | 4.85 | 4.85 | 0.2K |
| 13:00 | 4.89 | 4.89 | 4.89 | 4.89 | 0.4K |
| 13:01 | 4.81 | 4.89 | 4.81 | 4.89 | 0.5K |
| 13:02 | 4.84 | 4.84 | 4.84 | 4.84 | 0.1K |
| 13:03 | 4.84 | 4.84 | 4.84 | 4.84 | 0.8K |
| 13:10 | 4.83 | 4.83 | 4.83 | 4.83 | 0.5K |
| 13:13 | 4.86 | 4.86 | 4.86 | 4.86 | 0.2K |
| 13:14 | 4.85 | 4.85 | 4.85 | 4.85 | 0.3K |
| 13:15 | 4.87 | 4.87 | 4.87 | 4.87 | 0.4K |
| 13:16 | 4.87 | 4.87 | 4.87 | 4.87 | 0.8K |
| 13:17 | 4.87 | 4.87 | 4.83 | 4.83 | 0.6K |
| 13:18 | 4.86 | 4.86 | 4.86 | 4.86 | 0.2K |
| 13:22 | 4.85 | 4.85 | 4.85 | 4.85 | 1.2K |
| 13:27 | 4.88 | 4.88 | 4.88 | 4.88 | 0.3K |
| 13:35 | 4.86 | 4.87 | 4.86 | 4.87 | 0.5K |
| 13:37 | 4.86 | 4.86 | 4.86 | 4.86 | 1.0K |
| 13:39 | 4.85 | 4.85 | 4.85 | 4.85 | 0.1K |
| 13:41 | 4.81 | 4.85 | 4.81 | 4.85 | 0.5K |
| 13:42 | 4.81 | 4.81 | 4.81 | 4.81 | 0.2K |
| 13:43 | 4.83 | 4.83 | 4.80 | 4.80 | 1.2K |
| 13:44 | 4.83 | 4.83 | 4.83 | 4.83 | 0.2K |
| 13:45 | 4.81 | 4.83 | 4.80 | 4.83 | 0.8K |
| 13:46 | 4.83 | 4.83 | 4.83 | 4.83 | 0.2K |
| 13:47 | 4.80 | 4.83 | 4.80 | 4.83 | 0.5K |
| 13:48 | 4.80 | 4.80 | 4.80 | 4.80 | 1.0K |
| 13:57 | 4.84 | 4.84 | 4.84 | 4.84 | 2.8K |
| 14:00 | 4.86 | 4.86 | 4.81 | 4.81 | 8.2K |
| 14:08 | 4.80 | 4.80 | 4.80 | 4.80 | 0.9K |
| 14:10 | 4.76 | 4.76 | 4.76 | 4.76 | 0.1K |
| 14:11 | 4.76 | 4.76 | 4.76 | 4.76 | 5.4K |
| 14:16 | 4.75 | 4.75 | 4.75 | 4.75 | 1.0K |
| 14:19 | 4.75 | 4.75 | 4.75 | 4.75 | 0.2K |
| 14:28 | 4.75 | 4.75 | 4.75 | 4.75 | 0.6K |
| 14:31 | 4.76 | 4.76 | 4.76 | 4.76 | 0.2K |
| 14:33 | 4.79 | 4.79 | 4.79 | 4.79 | 0.2K |
| 14:34 | 4.78 | 4.85 | 4.78 | 4.79 | 5.2K |
| 14:37 | 4.83 | 4.83 | 4.83 | 4.83 | 0.4K |
| 14:42 | 4.81 | 4.81 | 4.76 | 4.76 | 4.5K |
| 14:45 | 4.75 | 4.75 | 4.75 | 4.75 | 0.8K |
| 14:46 | 4.75 | 4.75 | 4.75 | 4.75 | 2.0K |
| 14:47 | 4.73 | 4.81 | 4.73 | 4.81 | 1.3K |
| 14:49 | 4.82 | 4.82 | 4.82 | 4.82 | 0.5K |
| 14:54 | 4.80 | 4.80 | 4.80 | 4.80 | 0.3K |
| 14:59 | 4.84 | 4.84 | 4.84 | 4.84 | 0.2K |
| 15:02 | 4.84 | 4.84 | 4.84 | 4.84 | 0.5K |
| 15:04 | 4.84 | 4.84 | 4.84 | 4.84 | 0.4K |
| 15:07 | 4.81 | 4.81 | 4.81 | 4.81 | 0.8K |
| 15:11 | 4.78 | 4.78 | 4.78 | 4.78 | 1.2K |
| 15:15 | 4.74 | 4.74 | 4.74 | 4.74 | 0.9K |
| 15:20 | 4.75 | 4.80 | 4.75 | 4.80 | 5.3K |
| 15:21 | 4.84 | 4.84 | 4.84 | 4.84 | 2.5K |
| 15:22 | 4.85 | 4.85 | 4.85 | 4.85 | 0.1K |
| 15:25 | 4.77 | 4.77 | 4.75 | 4.75 | 0.7K |
| 15:26 | 4.81 | 4.85 | 4.81 | 4.85 | 6.9K |
| 15:27 | 4.89 | 4.89 | 4.89 | 4.89 | 1.8K |
| 15:28 | 4.93 | 4.93 | 4.91 | 4.91 | 5.4K |
| 15:29 | 4.96 | 4.96 | 4.96 | 4.96 | 0.5K |
| 15:30 | 4.95 | 4.95 | 4.95 | 4.95 | 0.3K |
| 15:31 | 4.93 | 4.95 | 4.93 | 4.95 | 0.3K |
| 15:33 | 4.93 | 4.98 | 4.93 | 4.98 | 3.0K |
| 15:34 | 5.07 | 5.07 | 4.99 | 4.99 | 5.0K |
| 15:35 | 4.99 | 5.03 | 4.99 | 5.00 | 6.6K |
| 15:36 | 5.00 | 5.00 | 5.00 | 5.00 | 0.3K |
| 15:38 | 4.93 | 4.93 | 4.93 | 4.93 | 8.9K |
| 15:39 | 4.88 | 4.88 | 4.88 | 4.88 | 1.2K |
| 15:41 | 4.92 | 4.92 | 4.92 | 4.92 | 0.3K |
| 15:42 | 4.92 | 4.92 | 4.92 | 4.92 | 1.7K |
| 15:44 | 4.90 | 4.90 | 4.90 | 4.90 | 0.1K |
| 15:45 | 4.90 | 4.92 | 4.90 | 4.92 | 3.4K |
| 15:53 | 4.87 | 4.93 | 4.87 | 4.93 | 0.8K |
| 15:55 | 4.94 | 4.94 | 4.94 | 4.94 | 1.7K |
| 15:56 | 4.88 | 4.93 | 4.88 | 4.93 | 1.1K |
| 15:58 | 4.94 | 5.06 | 4.94 | 5.03 | 3.7K |
| 15:59 | 5.03 | 5.03 | 4.75 | 4.75 | 37.9K |