5.21
Last Update: 2025-10-01
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 10:00 | 5.96 | 6.00 | 5.74 | 5.78 | 18.1K |
| 10:05 | 5.80 | 5.83 | 5.78 | 5.81 | 2.2K |
| 10:10 | 5.83 | 5.84 | 5.82 | 5.83 | 1.6K |
| 10:15 | 5.81 | 5.81 | 5.75 | 5.79 | 10.0K |
| 10:20 | 5.75 | 5.77 | 5.75 | 5.77 | 2.4K |
| 10:25 | 5.78 | 5.80 | 5.78 | 5.78 | 5.7K |
| 10:30 | 5.77 | 5.78 | 5.70 | 5.70 | 20.6K |
| 10:35 | 5.69 | 5.71 | 5.65 | 5.65 | 7.6K |
| 10:40 | 5.65 | 5.65 | 5.62 | 5.64 | 16.0K |
| 10:45 | 5.63 | 5.74 | 5.62 | 5.74 | 17.5K |
| 10:50 | 5.72 | 5.73 | 5.72 | 5.72 | 0.7K |
| 10:55 | 5.72 | 5.73 | 5.71 | 5.73 | 4.0K |
| 11:00 | 5.76 | 5.78 | 5.75 | 5.78 | 21.0K |
| 11:05 | 5.78 | 5.80 | 5.74 | 5.74 | 5.5K |
| 11:10 | 5.73 | 5.73 | 5.67 | 5.67 | 4.9K |
| 11:15 | 5.69 | 5.71 | 5.67 | 5.69 | 4.4K |
| 11:20 | 5.69 | 5.72 | 5.69 | 5.72 | 3.3K |
| 11:25 | 5.72 | 5.73 | 5.72 | 5.72 | 2.2K |
| 11:30 | 5.72 | 5.75 | 5.71 | 5.72 | 9.0K |
| 11:35 | 5.74 | 5.74 | 5.73 | 5.73 | 1.7K |
| 11:40 | 5.74 | 5.75 | 5.73 | 5.73 | 10.9K |
| 11:45 | 5.74 | 5.74 | 5.73 | 5.74 | 2.5K |
| 11:50 | 5.75 | 5.75 | 5.74 | 5.75 | 1.2K |
| 11:55 | 5.73 | 5.75 | 5.73 | 5.73 | 2.5K |
| 12:00 | 5.74 | 5.74 | 5.72 | 5.73 | 1.8K |
| 12:05 | 5.73 | 5.73 | 5.71 | 5.71 | 19.0K |
| 12:10 | 5.73 | 5.76 | 5.73 | 5.74 | 6.8K |
| 12:15 | 5.76 | 5.76 | 5.74 | 5.75 | 1.0K |
| 12:20 | 5.76 | 5.76 | 5.61 | 5.61 | 43.1K |
| 12:25 | 5.61 | 5.62 | 5.60 | 5.60 | 13.2K |
| 12:30 | 5.61 | 5.61 | 5.55 | 5.55 | 12.4K |
| 12:35 | 5.55 | 5.59 | 5.54 | 5.59 | 4.1K |
| 12:40 | 5.58 | 5.59 | 5.57 | 5.58 | 7.3K |
| 12:45 | 5.58 | 5.60 | 5.56 | 5.60 | 3.2K |
| 12:50 | 5.58 | 5.61 | 5.58 | 5.61 | 3.5K |
| 12:55 | 5.61 | 5.63 | 5.61 | 5.61 | 3.4K |
| 13:00 | 5.62 | 5.65 | 5.61 | 5.65 | 3.7K |
| 13:05 | 5.63 | 5.63 | 5.60 | 5.61 | 4.6K |
| 13:10 | 5.61 | 5.65 | 5.61 | 5.62 | 12.0K |
| 13:15 | 5.63 | 5.63 | 5.61 | 5.61 | 3.5K |
| 13:20 | 5.63 | 5.64 | 5.62 | 5.63 | 3.4K |
| 13:25 | 5.62 | 5.64 | 5.62 | 5.62 | 3.3K |
| 13:30 | 5.63 | 5.64 | 5.62 | 5.64 | 2.6K |
| 13:35 | 5.62 | 5.65 | 5.62 | 5.65 | 2.4K |
| 13:40 | 5.62 | 5.63 | 5.62 | 5.63 | 1.7K |
| 13:45 | 5.64 | 5.64 | 5.61 | 5.61 | 3.0K |
| 13:50 | 5.63 | 5.64 | 5.62 | 5.64 | 2.8K |
| 13:55 | 5.64 | 5.64 | 5.63 | 5.63 | 1.7K |
| 14:00 | 5.62 | 5.65 | 5.62 | 5.63 | 4.9K |
| 14:05 | 5.64 | 5.64 | 5.54 | 5.54 | 11.3K |
| 14:10 | 5.53 | 5.53 | 5.47 | 5.49 | 28.8K |
| 14:15 | 5.48 | 5.52 | 5.48 | 5.52 | 11.6K |
| 14:20 | 5.52 | 5.53 | 5.50 | 5.50 | 19.8K |
| 14:25 | 5.50 | 5.52 | 5.50 | 5.51 | 15.4K |
| 14:30 | 5.52 | 5.52 | 5.49 | 5.49 | 24.0K |
| 14:35 | 5.50 | 5.50 | 5.47 | 5.47 | 25.8K |
| 14:40 | 5.46 | 5.47 | 5.45 | 5.46 | 19.8K |
| 14:45 | 5.47 | 5.47 | 5.44 | 5.44 | 26.4K |
| 14:50 | 5.44 | 5.50 | 5.42 | 5.44 | 18.8K |
| 14:55 | 5.44 | 5.46 | 5.43 | 5.45 | 17.1K |
| 15:00 | 5.46 | 5.46 | 5.44 | 5.45 | 9.9K |
| 15:05 | 5.46 | 5.54 | 5.46 | 5.51 | 10.5K |
| 15:10 | 5.51 | 5.53 | 5.51 | 5.53 | 5.6K |
| 15:15 | 5.53 | 5.55 | 5.52 | 5.53 | 3.7K |
| 15:20 | 5.52 | 5.55 | 5.52 | 5.55 | 3.4K |
| 15:25 | 5.54 | 5.55 | 5.53 | 5.54 | 2.2K |
| 15:30 | 5.54 | 5.57 | 5.51 | 5.51 | 20.5K |
| 15:35 | 5.50 | 5.50 | 5.49 | 5.50 | 8.4K |
| 15:40 | 5.52 | 5.52 | 5.50 | 5.50 | 2.0K |
| 15:45 | 5.51 | 5.51 | 5.50 | 5.51 | 1.9K |
| 15:50 | 5.52 | 5.53 | 5.51 | 5.51 | 5.9K |
| 15:55 | 5.50 | 5.51 | 5.50 | 5.50 | 11.0K |
| 16:00 | 5.51 | 5.53 | 5.51 | 5.53 | 3.9K |
| 16:05 | 5.52 | 5.52 | 5.48 | 5.48 | 19.0K |
| 16:10 | 5.48 | 5.50 | 5.48 | 5.49 | 3.5K |
| 16:15 | 5.50 | 5.52 | 5.49 | 5.52 | 8.2K |
| 16:20 | 5.51 | 5.51 | 5.48 | 5.48 | 20.3K |
| 16:25 | 5.49 | 5.50 | 5.47 | 5.48 | 26.3K |
| 16:30 | 5.49 | 5.51 | 5.47 | 5.48 | 21.1K |
| 16:35 | 5.48 | 5.50 | 5.47 | 5.47 | 22.5K |
| 16:40 | 5.47 | 5.49 | 5.47 | 5.48 | 21.5K |
| 16:45 | 5.48 | 5.49 | 5.44 | 5.46 | 38.8K |
| 16:50 | 5.45 | 5.46 | 5.41 | 5.46 | 70.3K |
| 16:55 | 5.53 | 5.53 | 5.53 | 5.53 | 102.0K |