5.23
Last Update: 2025-10-06
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 10:05 | 5.38 | 5.44 | 5.38 | 5.39 | 21.5K |
| 10:10 | 5.41 | 5.47 | 5.41 | 5.44 | 5.5K |
| 10:15 | 5.44 | 5.45 | 5.42 | 5.45 | 1.9K |
| 10:20 | 5.44 | 5.44 | 5.42 | 5.42 | 1.9K |
| 10:25 | 5.44 | 5.48 | 5.44 | 5.46 | 13.3K |
| 10:30 | 5.47 | 5.50 | 5.47 | 5.50 | 4.2K |
| 10:35 | 5.49 | 5.50 | 5.47 | 5.48 | 6.8K |
| 10:40 | 5.50 | 5.51 | 5.47 | 5.47 | 16.2K |
| 10:45 | 5.46 | 5.50 | 5.43 | 5.49 | 20.2K |
| 10:50 | 5.49 | 5.49 | 5.44 | 5.48 | 2.2K |
| 10:55 | 5.48 | 5.48 | 5.45 | 5.45 | 1.9K |
| 11:00 | 5.47 | 5.47 | 5.45 | 5.45 | 1.4K |
| 11:05 | 5.45 | 5.45 | 5.44 | 5.44 | 3.7K |
| 11:10 | 5.42 | 5.46 | 5.42 | 5.46 | 11.0K |
| 11:15 | 5.47 | 5.47 | 5.43 | 5.43 | 3.0K |
| 11:20 | 5.42 | 5.44 | 5.41 | 5.41 | 1.3K |
| 11:25 | 5.42 | 5.42 | 5.41 | 5.41 | 0.9K |
| 11:30 | 5.42 | 5.43 | 5.42 | 5.43 | 3.7K |
| 11:35 | 5.42 | 5.43 | 5.42 | 5.43 | 0.4K |
| 11:40 | 5.43 | 5.44 | 5.42 | 5.43 | 2.5K |
| 11:45 | 5.44 | 5.44 | 5.35 | 5.35 | 18.0K |
| 11:50 | 5.35 | 5.36 | 5.34 | 5.34 | 6.1K |
| 11:55 | 5.34 | 5.35 | 5.31 | 5.35 | 17.5K |
| 12:00 | 5.35 | 5.36 | 5.35 | 5.35 | 4.1K |
| 12:05 | 5.34 | 5.35 | 5.34 | 5.35 | 5.5K |
| 12:10 | 5.36 | 5.36 | 5.34 | 5.35 | 6.5K |
| 12:15 | 5.33 | 5.33 | 5.33 | 5.33 | 6.5K |
| 12:20 | 5.33 | 5.34 | 5.33 | 5.33 | 8.4K |
| 12:25 | 5.33 | 5.36 | 5.33 | 5.36 | 5.8K |
| 12:30 | 5.36 | 5.37 | 5.35 | 5.35 | 1.3K |
| 12:35 | 5.35 | 5.36 | 5.33 | 5.36 | 4.3K |
| 12:40 | 5.34 | 5.34 | 5.32 | 5.32 | 10.4K |
| 12:45 | 5.33 | 5.38 | 5.33 | 5.38 | 17.9K |
| 12:50 | 5.38 | 5.38 | 5.37 | 5.38 | 2.1K |
| 12:55 | 5.38 | 5.38 | 5.36 | 5.36 | 2.8K |
| 13:00 | 5.37 | 5.40 | 5.36 | 5.37 | 15.0K |
| 13:05 | 5.38 | 5.38 | 5.37 | 5.38 | 1.2K |
| 13:10 | 5.38 | 5.38 | 5.35 | 5.36 | 2.3K |
| 13:15 | 5.36 | 5.36 | 5.35 | 5.35 | 2.4K |
| 13:20 | 5.36 | 5.36 | 5.35 | 5.36 | 1.9K |
| 13:25 | 5.36 | 5.36 | 5.34 | 5.35 | 1.6K |
| 13:30 | 5.36 | 5.36 | 5.35 | 5.36 | 1.8K |
| 13:35 | 5.36 | 5.38 | 5.35 | 5.38 | 2.2K |
| 13:40 | 5.38 | 5.38 | 5.35 | 5.36 | 6.3K |
| 13:45 | 5.36 | 5.36 | 5.33 | 5.36 | 4.3K |
| 13:50 | 5.36 | 5.36 | 5.35 | 5.35 | 1.3K |
| 13:55 | 5.35 | 5.35 | 5.33 | 5.33 | 1.2K |
| 14:00 | 5.34 | 5.34 | 5.29 | 5.29 | 19.5K |
| 14:05 | 5.28 | 5.29 | 5.26 | 5.27 | 2.2K |
| 14:10 | 5.28 | 5.29 | 5.27 | 5.29 | 7.4K |
| 14:15 | 5.31 | 5.31 | 5.24 | 5.25 | 31.6K |
| 14:20 | 5.25 | 5.25 | 5.23 | 5.23 | 3.9K |
| 14:25 | 5.23 | 5.23 | 5.22 | 5.23 | 4.5K |
| 14:30 | 5.23 | 5.23 | 5.22 | 5.23 | 0.5K |
| 14:35 | 5.23 | 5.25 | 5.22 | 5.22 | 12.2K |
| 14:40 | 5.22 | 5.22 | 5.21 | 5.22 | 0.9K |
| 14:45 | 5.22 | 5.27 | 5.22 | 5.27 | 5.8K |
| 14:50 | 5.27 | 5.30 | 5.26 | 5.29 | 4.2K |
| 14:55 | 5.30 | 5.30 | 5.27 | 5.30 | 4.2K |
| 15:00 | 5.30 | 5.33 | 5.30 | 5.33 | 4.1K |
| 15:05 | 5.33 | 5.33 | 5.30 | 5.32 | 4.5K |
| 15:10 | 5.32 | 5.33 | 5.32 | 5.32 | 3.4K |
| 15:15 | 5.32 | 5.32 | 5.27 | 5.27 | 11.8K |
| 15:20 | 5.27 | 5.27 | 5.25 | 5.26 | 2.5K |
| 15:25 | 5.26 | 5.27 | 5.26 | 5.27 | 5.5K |
| 15:30 | 5.27 | 5.27 | 5.26 | 5.27 | 5.2K |
| 15:35 | 5.27 | 5.27 | 5.25 | 5.27 | 3.8K |
| 15:40 | 5.27 | 5.27 | 5.26 | 5.26 | 8.8K |
| 15:45 | 5.26 | 5.27 | 5.25 | 5.26 | 2.4K |
| 15:50 | 5.26 | 5.26 | 5.25 | 5.26 | 3.7K |
| 15:55 | 5.26 | 5.26 | 5.25 | 5.26 | 5.6K |
| 16:00 | 5.26 | 5.29 | 5.26 | 5.28 | 5.7K |
| 16:05 | 5.28 | 5.28 | 5.26 | 5.27 | 3.4K |
| 16:10 | 5.27 | 5.28 | 5.27 | 5.27 | 2.5K |
| 16:15 | 5.28 | 5.28 | 5.27 | 5.27 | 8.5K |
| 16:20 | 5.27 | 5.27 | 5.27 | 5.27 | 2.6K |
| 16:25 | 5.27 | 5.27 | 5.25 | 5.25 | 3.9K |
| 16:30 | 5.26 | 5.26 | 5.25 | 5.25 | 3.0K |
| 16:35 | 5.26 | 5.26 | 5.25 | 5.26 | 2.7K |
| 16:40 | 5.26 | 5.26 | 5.24 | 5.24 | 5.2K |
| 16:45 | 5.24 | 5.24 | 5.23 | 5.23 | 5.1K |
| 16:50 | 5.23 | 5.24 | 5.23 | 5.24 | 4.8K |
| 16:55 | 5.24 | 5.24 | 5.19 | 5.21 | 33.8K |
| 17:00 | 5.21 | 5.21 | 5.20 | 5.20 | 12.0K |
| 17:05 | 5.21 | 5.21 | 5.19 | 5.20 | 6.0K |
| 17:10 | 5.21 | 5.21 | 5.20 | 5.20 | 6.5K |
| 17:15 | 5.21 | 5.23 | 5.20 | 5.22 | 10.3K |
| 17:20 | 5.23 | 5.23 | 5.22 | 5.22 | 5.5K |
| 17:25 | 5.22 | 5.23 | 5.22 | 5.23 | 4.8K |
| 17:30 | 5.23 | 5.25 | 5.22 | 5.25 | 7.2K |
| 17:35 | 5.25 | 5.25 | 5.24 | 5.24 | 4.9K |
| 17:40 | 5.25 | 5.25 | 5.24 | 5.24 | 6.1K |
| 17:45 | 5.25 | 5.26 | 5.24 | 5.25 | 10.0K |
| 17:50 | 5.26 | 5.27 | 5.26 | 5.27 | 3.9K |
| 17:55 | 5.25 | 5.25 | 5.25 | 5.25 | 39.4K |