5.23
Last Update: 2025-10-06
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 10:00 | 5.12 | 5.13 | 5.10 | 5.10 | 19.7K |
| 10:05 | 5.12 | 5.25 | 5.07 | 5.13 | 263.7K |
| 10:10 | 5.13 | 5.13 | 5.04 | 5.08 | 14.9K |
| 10:15 | 5.08 | 5.13 | 5.08 | 5.13 | 10.5K |
| 10:20 | 5.13 | 5.18 | 5.12 | 5.17 | 16.6K |
| 10:25 | 5.17 | 5.22 | 5.17 | 5.22 | 7.6K |
| 10:30 | 5.22 | 5.27 | 5.22 | 5.27 | 10.8K |
| 10:35 | 5.27 | 5.27 | 5.20 | 5.20 | 25.8K |
| 10:40 | 5.20 | 5.22 | 5.20 | 5.22 | 9.9K |
| 10:45 | 5.22 | 5.22 | 5.19 | 5.20 | 5.8K |
| 10:50 | 5.20 | 5.20 | 5.17 | 5.20 | 2.1K |
| 10:55 | 5.21 | 5.23 | 5.20 | 5.20 | 3.7K |
| 11:00 | 5.21 | 5.22 | 5.21 | 5.22 | 1.7K |
| 11:05 | 5.22 | 5.22 | 5.18 | 5.19 | 2.7K |
| 11:10 | 5.20 | 5.22 | 5.18 | 5.22 | 8.3K |
| 11:15 | 5.22 | 5.26 | 5.22 | 5.26 | 11.5K |
| 11:20 | 5.27 | 5.27 | 5.25 | 5.25 | 2.2K |
| 11:25 | 5.23 | 5.24 | 5.23 | 5.24 | 1.9K |
| 11:30 | 5.24 | 5.24 | 5.22 | 5.22 | 2.3K |
| 11:35 | 5.22 | 5.24 | 5.21 | 5.23 | 4.6K |
| 11:40 | 5.23 | 5.23 | 5.21 | 5.23 | 7.1K |
| 11:45 | 5.22 | 5.22 | 5.18 | 5.18 | 6.8K |
| 11:50 | 5.18 | 5.21 | 5.18 | 5.20 | 8.9K |
| 11:55 | 5.20 | 5.22 | 5.19 | 5.20 | 11.6K |
| 12:00 | 5.21 | 5.21 | 5.20 | 5.21 | 1.6K |
| 12:05 | 5.21 | 5.21 | 5.20 | 5.20 | 4.3K |
| 12:10 | 5.20 | 5.20 | 5.18 | 5.18 | 4.7K |
| 12:15 | 5.18 | 5.18 | 5.18 | 5.18 | 0.3K |
| 12:20 | 5.18 | 5.18 | 5.17 | 5.17 | 0.8K |
| 12:25 | 5.18 | 5.21 | 5.18 | 5.19 | 48.5K |
| 12:30 | 5.20 | 5.20 | 5.19 | 5.20 | 1.9K |
| 12:35 | 5.19 | 5.20 | 5.19 | 5.19 | 2.5K |
| 12:40 | 5.20 | 5.20 | 5.18 | 5.19 | 1.7K |
| 12:45 | 5.19 | 5.20 | 5.18 | 5.20 | 1.4K |
| 12:50 | 5.20 | 5.20 | 5.19 | 5.19 | 1.4K |
| 12:55 | 5.20 | 5.22 | 5.20 | 5.21 | 59.8K |
| 13:00 | 5.21 | 5.21 | 5.20 | 5.20 | 3.8K |
| 13:05 | 5.20 | 5.20 | 5.19 | 5.20 | 5.5K |
| 13:10 | 5.20 | 5.22 | 5.15 | 5.15 | 243.7K |
| 13:15 | 5.16 | 5.19 | 5.16 | 5.18 | 7.9K |
| 13:20 | 5.18 | 5.19 | 5.17 | 5.19 | 1.0K |
| 13:25 | 5.20 | 5.21 | 5.20 | 5.21 | 3.3K |
| 13:30 | 5.21 | 5.22 | 5.19 | 5.20 | 13.0K |
| 13:35 | 5.18 | 5.18 | 5.13 | 5.13 | 13.3K |
| 13:40 | 5.12 | 5.13 | 5.12 | 5.13 | 1.2K |
| 13:45 | 5.13 | 5.13 | 5.12 | 5.13 | 1.8K |
| 13:50 | 5.13 | 5.14 | 5.13 | 5.14 | 14.7K |
| 13:55 | 5.14 | 5.15 | 5.14 | 5.14 | 1.5K |
| 14:00 | 5.14 | 5.15 | 5.14 | 5.14 | 3.2K |
| 14:05 | 5.13 | 5.14 | 5.13 | 5.14 | 2.6K |
| 14:10 | 5.14 | 5.15 | 5.14 | 5.15 | 1.2K |
| 14:15 | 5.15 | 5.16 | 5.14 | 5.15 | 11.0K |
| 14:20 | 5.15 | 5.15 | 5.15 | 5.15 | 0.9K |
| 14:25 | 5.15 | 5.15 | 5.13 | 5.13 | 3.2K |
| 14:30 | 5.14 | 5.14 | 5.14 | 5.14 | 1.0K |
| 14:35 | 5.14 | 5.16 | 5.14 | 5.15 | 12.2K |
| 14:40 | 5.15 | 5.16 | 5.14 | 5.16 | 1.5K |
| 14:45 | 5.14 | 5.15 | 5.14 | 5.15 | 3.4K |
| 14:50 | 5.16 | 5.16 | 5.15 | 5.16 | 6.0K |
| 14:55 | 5.14 | 5.15 | 5.14 | 5.15 | 1.6K |
| 15:00 | 5.15 | 5.15 | 5.12 | 5.13 | 4.4K |
| 15:05 | 5.13 | 5.13 | 5.12 | 5.13 | 3.3K |
| 15:10 | 5.12 | 5.13 | 5.11 | 5.12 | 2.8K |
| 15:15 | 5.13 | 5.14 | 5.12 | 5.13 | 3.9K |
| 15:20 | 5.13 | 5.13 | 5.11 | 5.12 | 1.6K |
| 15:25 | 5.13 | 5.13 | 5.10 | 5.11 | 5.6K |
| 15:30 | 5.11 | 5.12 | 5.11 | 5.11 | 1.5K |
| 15:35 | 5.11 | 5.13 | 5.11 | 5.12 | 4.5K |
| 15:40 | 5.10 | 5.12 | 5.10 | 5.12 | 2.4K |
| 15:45 | 5.12 | 5.13 | 5.12 | 5.13 | 3.5K |
| 15:50 | 5.13 | 5.15 | 5.13 | 5.15 | 27.6K |
| 15:55 | 5.15 | 5.15 | 5.15 | 5.15 | 1.1K |
| 16:00 | 5.15 | 5.15 | 5.14 | 5.15 | 2.2K |
| 16:05 | 5.15 | 5.15 | 5.13 | 5.14 | 4.4K |
| 16:10 | 5.14 | 5.14 | 5.14 | 5.14 | 1.3K |
| 16:15 | 5.14 | 5.14 | 5.13 | 5.14 | 1.9K |
| 16:20 | 5.14 | 5.14 | 5.12 | 5.12 | 11.1K |
| 16:25 | 5.13 | 5.13 | 5.12 | 5.13 | 1.4K |
| 16:30 | 5.13 | 5.14 | 5.11 | 5.12 | 10.1K |
| 16:35 | 5.12 | 5.12 | 5.11 | 5.12 | 1.9K |
| 16:40 | 5.12 | 5.12 | 5.11 | 5.11 | 2.0K |
| 16:45 | 5.12 | 5.12 | 5.11 | 5.11 | 2.4K |
| 16:50 | 5.11 | 5.12 | 5.01 | 5.03 | 76.9K |
| 16:55 | 5.04 | 5.06 | 5.04 | 5.05 | 14.1K |
| 17:00 | 5.07 | 5.08 | 5.06 | 5.06 | 9.8K |
| 17:05 | 5.07 | 5.08 | 5.06 | 5.07 | 12.7K |
| 17:10 | 5.07 | 5.07 | 5.05 | 5.05 | 1.6K |
| 17:15 | 5.06 | 5.06 | 5.05 | 5.06 | 2.0K |
| 17:20 | 5.06 | 5.07 | 5.05 | 5.07 | 13.2K |
| 17:25 | 5.07 | 5.07 | 5.06 | 5.06 | 18.7K |
| 17:30 | 5.06 | 5.07 | 5.06 | 5.07 | 8.1K |
| 17:35 | 5.07 | 5.11 | 5.07 | 5.10 | 21.0K |
| 17:40 | 5.11 | 5.12 | 5.10 | 5.12 | 21.8K |
| 17:45 | 5.12 | 5.12 | 5.11 | 5.12 | 4.8K |
| 17:50 | 5.12 | 5.13 | 5.12 | 5.13 | 4.3K |
| 17:55 | 5.13 | 5.13 | 5.00 | 5.00 | 203.0K |