5.72
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 7.50 | 7.55 | 7.50 | 7.55 | 2.7K |
| 09:34 | 7.52 | 7.52 | 7.52 | 7.52 | 0.2K |
| 09:35 | 7.59 | 7.60 | 7.58 | 7.58 | 0.7K |
| 09:39 | 7.53 | 7.53 | 7.48 | 7.48 | 0.7K |
| 09:41 | 7.61 | 7.61 | 7.61 | 7.61 | 0.5K |
| 09:42 | 7.60 | 7.60 | 7.60 | 7.60 | 0.3K |
| 09:44 | 7.50 | 7.54 | 7.50 | 7.54 | 10.5K |
| 09:47 | 7.54 | 7.55 | 7.54 | 7.55 | 0.5K |
| 09:49 | 7.57 | 7.61 | 7.57 | 7.61 | 6.8K |
| 09:56 | 7.59 | 7.59 | 7.59 | 7.59 | 2.2K |
| 09:57 | 7.56 | 7.56 | 7.56 | 7.56 | 0.5K |
| 09:58 | 7.51 | 7.57 | 7.51 | 7.57 | 4.8K |
| 09:59 | 7.57 | 7.57 | 7.54 | 7.54 | 5.9K |
| 10:00 | 7.57 | 7.57 | 7.57 | 7.57 | 2.7K |
| 10:03 | 7.57 | 7.57 | 7.57 | 7.57 | 0.3K |
| 10:06 | 7.59 | 7.59 | 7.59 | 7.59 | 0.4K |
| 10:09 | 7.54 | 7.62 | 7.54 | 7.62 | 1.6K |
| 10:10 | 7.61 | 7.61 | 7.61 | 7.61 | 0.5K |
| 10:12 | 7.63 | 7.63 | 7.61 | 7.61 | 0.7K |
| 10:13 | 7.63 | 7.63 | 7.63 | 7.63 | 0.3K |
| 10:14 | 7.62 | 7.62 | 7.62 | 7.62 | 0.4K |
| 10:16 | 7.58 | 7.58 | 7.58 | 7.58 | 1.2K |
| 10:18 | 7.58 | 7.58 | 7.58 | 7.58 | 0.5K |
| 10:19 | 7.58 | 7.58 | 7.58 | 7.58 | 0.2K |
| 10:21 | 7.58 | 7.58 | 7.58 | 7.58 | 0.2K |
| 10:22 | 7.59 | 7.59 | 7.59 | 7.59 | 3.5K |
| 10:23 | 7.53 | 7.53 | 7.53 | 7.53 | 1.2K |
| 10:26 | 7.51 | 7.51 | 7.51 | 7.51 | 0.2K |
| 10:27 | 7.52 | 7.52 | 7.52 | 7.52 | 0.1K |
| 10:28 | 7.51 | 7.51 | 7.51 | 7.51 | 0.4K |
| 10:29 | 7.50 | 7.50 | 7.50 | 7.50 | 1.4K |
| 10:30 | 7.50 | 7.50 | 7.50 | 7.50 | 0.2K |
| 10:31 | 7.51 | 7.51 | 7.51 | 7.51 | 2.4K |
| 10:32 | 7.51 | 7.51 | 7.51 | 7.51 | 0.2K |
| 10:35 | 7.54 | 7.54 | 7.54 | 7.54 | 0.4K |
| 10:36 | 7.51 | 7.51 | 7.51 | 7.51 | 0.4K |
| 10:38 | 7.48 | 7.48 | 7.45 | 7.45 | 1.2K |
| 10:39 | 7.45 | 7.45 | 7.45 | 7.45 | 0.4K |
| 10:41 | 7.45 | 7.45 | 7.45 | 7.45 | 0.4K |
| 10:43 | 7.45 | 7.45 | 7.45 | 7.45 | 0.5K |
| 10:45 | 7.46 | 7.50 | 7.46 | 7.50 | 1.6K |
| 10:46 | 7.48 | 7.48 | 7.48 | 7.48 | 0.3K |
| 10:50 | 7.47 | 7.47 | 7.47 | 7.47 | 0.6K |
| 10:52 | 7.50 | 7.50 | 7.50 | 7.50 | 0.7K |
| 10:54 | 7.51 | 7.51 | 7.51 | 7.51 | 0.7K |
| 10:57 | 7.53 | 7.53 | 7.53 | 7.53 | 1.3K |
| 11:00 | 7.56 | 7.56 | 7.56 | 7.56 | 0.8K |
| 11:05 | 7.62 | 7.62 | 7.62 | 7.62 | 0.2K |
| 11:06 | 7.59 | 7.59 | 7.59 | 7.59 | 0.6K |
| 11:10 | 7.59 | 7.59 | 7.59 | 7.59 | 0.5K |
| 11:12 | 7.62 | 7.62 | 7.62 | 7.62 | 0.9K |
| 11:13 | 7.54 | 7.54 | 7.54 | 7.54 | 19.9K |
| 11:14 | 7.54 | 7.54 | 7.54 | 7.54 | 0.2K |
| 11:16 | 7.51 | 7.51 | 7.51 | 7.51 | 0.5K |
| 11:18 | 7.53 | 7.53 | 7.53 | 7.53 | 0.8K |
| 11:19 | 7.53 | 7.53 | 7.53 | 7.53 | 0.3K |
| 11:21 | 7.55 | 7.57 | 7.55 | 7.57 | 0.7K |
| 11:22 | 7.55 | 7.55 | 7.55 | 7.55 | 0.4K |
| 11:25 | 7.56 | 7.56 | 7.55 | 7.55 | 0.9K |
| 11:26 | 7.55 | 7.55 | 7.55 | 7.55 | 0.7K |
| 11:27 | 7.55 | 7.55 | 7.55 | 7.55 | 0.3K |
| 11:29 | 7.57 | 7.61 | 7.57 | 7.61 | 3.3K |
| 11:32 | 7.62 | 7.62 | 7.61 | 7.61 | 12.3K |
| 11:34 | 7.62 | 7.62 | 7.61 | 7.61 | 2.3K |
| 11:35 | 7.62 | 7.62 | 7.62 | 7.62 | 0.7K |
| 11:38 | 7.62 | 7.62 | 7.62 | 7.62 | 0.2K |
| 11:39 | 7.64 | 7.64 | 7.64 | 7.64 | 0.2K |
| 11:41 | 7.73 | 7.73 | 7.70 | 7.70 | 38.9K |
| 11:42 | 7.69 | 7.69 | 7.69 | 7.69 | 1.1K |
| 11:45 | 7.71 | 7.71 | 7.70 | 7.71 | 1.0K |
| 11:48 | 7.72 | 7.72 | 7.72 | 7.72 | 0.8K |
| 11:49 | 7.70 | 7.70 | 7.70 | 7.70 | 0.1K |
| 11:51 | 7.70 | 7.70 | 7.70 | 7.70 | 0.9K |
| 11:52 | 7.70 | 7.70 | 7.70 | 7.70 | 0.4K |
| 11:53 | 7.69 | 7.72 | 7.69 | 7.72 | 1.2K |
| 11:54 | 7.70 | 7.73 | 7.70 | 7.73 | 0.7K |
| 11:55 | 7.73 | 7.73 | 7.73 | 7.73 | 0.7K |
| 11:56 | 7.73 | 7.73 | 7.73 | 7.73 | 0.6K |
| 11:57 | 7.74 | 7.74 | 7.74 | 7.74 | 0.3K |
| 11:59 | 7.73 | 7.75 | 7.73 | 7.75 | 0.5K |
| 12:00 | 7.71 | 7.71 | 7.71 | 7.71 | 0.1K |
| 12:01 | 7.75 | 7.75 | 7.74 | 7.74 | 1.6K |
| 12:02 | 7.75 | 7.75 | 7.73 | 7.73 | 9.8K |
| 12:03 | 7.72 | 7.72 | 7.72 | 7.72 | 0.7K |
| 12:04 | 7.68 | 7.68 | 7.68 | 7.68 | 6.1K |
| 12:05 | 7.70 | 7.70 | 7.70 | 7.70 | 0.5K |
| 12:06 | 7.70 | 7.70 | 7.69 | 7.70 | 15.5K |
| 12:07 | 7.72 | 7.72 | 7.72 | 7.72 | 1.1K |
| 12:12 | 7.76 | 7.76 | 7.76 | 7.76 | 0.2K |
| 12:14 | 7.74 | 7.76 | 7.74 | 7.76 | 0.7K |
| 12:16 | 7.75 | 7.75 | 7.74 | 7.74 | 0.6K |
| 12:18 | 7.72 | 7.74 | 7.70 | 7.74 | 19.4K |
| 12:19 | 7.70 | 7.70 | 7.70 | 7.70 | 25.5K |
| 12:20 | 7.73 | 7.73 | 7.73 | 7.73 | 0.3K |
| 12:21 | 7.71 | 7.74 | 7.71 | 7.74 | 0.3K |
| 12:23 | 7.74 | 7.74 | 7.74 | 7.74 | 0.2K |
| 12:24 | 7.73 | 7.74 | 7.73 | 7.74 | 1.0K |
| 12:25 | 7.72 | 7.73 | 7.72 | 7.73 | 1.2K |
| 12:27 | 7.74 | 7.74 | 7.74 | 7.74 | 0.2K |
| 12:28 | 7.72 | 7.73 | 7.72 | 7.73 | 0.7K |
| 12:29 | 7.73 | 7.73 | 7.73 | 7.73 | 1.0K |
| 12:30 | 7.74 | 7.74 | 7.72 | 7.72 | 7.5K |
| 12:31 | 7.74 | 7.74 | 7.74 | 7.74 | 0.6K |
| 12:33 | 7.75 | 7.77 | 7.75 | 7.77 | 2.1K |
| 12:34 | 7.75 | 7.75 | 7.75 | 7.75 | 0.5K |
| 12:35 | 7.74 | 7.76 | 7.74 | 7.76 | 1.5K |
| 12:36 | 7.76 | 7.77 | 7.76 | 7.77 | 1.1K |
| 12:37 | 7.75 | 7.76 | 7.75 | 7.76 | 0.9K |
| 12:39 | 7.74 | 7.77 | 7.74 | 7.77 | 5.3K |
| 12:41 | 7.77 | 7.77 | 7.77 | 7.77 | 1.4K |
| 12:44 | 7.78 | 7.78 | 7.78 | 7.78 | 0.7K |
| 12:45 | 7.78 | 7.78 | 7.76 | 7.76 | 1.7K |
| 12:48 | 7.77 | 7.77 | 7.77 | 7.77 | 0.3K |
| 12:49 | 7.77 | 7.77 | 7.77 | 7.77 | 0.9K |
| 12:51 | 7.77 | 7.77 | 7.77 | 7.77 | 1.3K |
| 12:53 | 7.80 | 7.80 | 7.79 | 7.79 | 12.4K |
| 12:55 | 7.78 | 7.78 | 7.78 | 7.78 | 1.6K |
| 12:56 | 7.80 | 7.80 | 7.80 | 7.80 | 0.9K |
| 12:57 | 7.80 | 7.80 | 7.80 | 7.80 | 0.7K |
| 12:58 | 7.81 | 7.81 | 7.81 | 7.81 | 0.6K |
| 12:59 | 7.83 | 7.83 | 7.81 | 7.81 | 1.0K |
| 13:01 | 7.81 | 7.81 | 7.81 | 7.81 | 5.3K |
| 13:02 | 7.82 | 7.82 | 7.82 | 7.82 | 2.5K |
| 13:06 | 7.80 | 7.80 | 7.80 | 7.80 | 0.4K |
| 13:07 | 7.80 | 7.80 | 7.80 | 7.80 | 0.3K |
| 13:08 | 7.81 | 7.81 | 7.81 | 7.81 | 1.0K |
| 13:09 | 7.80 | 7.80 | 7.80 | 7.80 | 0.5K |
| 13:10 | 7.80 | 7.80 | 7.78 | 7.78 | 6.0K |
| 13:12 | 7.80 | 7.80 | 7.78 | 7.79 | 1.1K |
| 13:13 | 7.79 | 7.79 | 7.79 | 7.79 | 1.3K |
| 13:14 | 7.78 | 7.78 | 7.78 | 7.78 | 0.2K |
| 13:15 | 7.79 | 7.79 | 7.79 | 7.79 | 0.1K |
| 13:16 | 7.79 | 7.79 | 7.79 | 7.78 | 0.4K |
| 13:18 | 7.79 | 7.79 | 7.79 | 7.79 | 0.6K |
| 13:19 | 7.78 | 7.78 | 7.75 | 7.75 | 5.1K |
| 13:20 | 7.75 | 7.75 | 7.75 | 7.75 | 0.8K |
| 13:23 | 7.75 | 7.75 | 7.75 | 7.75 | 0.3K |
| 13:24 | 7.75 | 7.75 | 7.75 | 7.75 | 0.6K |
| 13:25 | 7.75 | 7.75 | 7.75 | 7.75 | 0.8K |
| 13:27 | 7.73 | 7.73 | 7.73 | 7.73 | 1.0K |
| 13:28 | 7.73 | 7.73 | 7.72 | 7.73 | 2.4K |
| 13:29 | 7.74 | 7.74 | 7.74 | 7.74 | 3.7K |
| 13:31 | 7.77 | 7.77 | 7.77 | 7.77 | 0.7K |
| 13:32 | 7.77 | 7.77 | 7.77 | 7.77 | 0.1K |
| 13:33 | 7.78 | 7.78 | 7.78 | 7.78 | 0.1K |
| 13:35 | 7.78 | 7.78 | 7.78 | 7.78 | 1.2K |
| 13:36 | 7.80 | 7.80 | 7.80 | 7.80 | 1.2K |
| 13:37 | 7.80 | 7.81 | 7.80 | 7.81 | 0.5K |
| 13:38 | 7.80 | 7.80 | 7.72 | 7.72 | 12.0K |
| 13:40 | 7.71 | 7.71 | 7.70 | 7.70 | 7.4K |
| 13:41 | 7.70 | 7.70 | 7.68 | 7.68 | 0.5K |
| 13:42 | 7.70 | 7.70 | 7.70 | 7.70 | 0.5K |
| 13:43 | 7.70 | 7.70 | 7.70 | 7.70 | 0.3K |
| 13:45 | 7.70 | 7.71 | 7.70 | 7.71 | 1.0K |
| 13:46 | 7.70 | 7.70 | 7.70 | 7.70 | 1.9K |
| 13:47 | 7.72 | 7.72 | 7.72 | 7.72 | 0.5K |
| 13:48 | 7.71 | 7.71 | 7.71 | 7.71 | 0.3K |
| 13:50 | 7.71 | 7.71 | 7.70 | 7.70 | 4.3K |
| 13:51 | 7.66 | 7.67 | 7.66 | 7.67 | 11.7K |
| 13:54 | 7.66 | 7.66 | 7.66 | 7.66 | 0.3K |
| 13:55 | 7.67 | 7.69 | 7.67 | 7.69 | 1.1K |
| 13:56 | 7.70 | 7.72 | 7.70 | 7.72 | 0.7K |
| 13:57 | 7.70 | 7.70 | 7.70 | 7.70 | 0.2K |
| 13:58 | 7.70 | 7.74 | 7.70 | 7.74 | 1.0K |
| 13:59 | 7.71 | 7.71 | 7.71 | 7.71 | 1.0K |
| 14:04 | 7.72 | 7.74 | 7.70 | 7.69 | 1.3K |
| 14:07 | 7.73 | 7.73 | 7.73 | 7.73 | 0.4K |
| 14:08 | 7.73 | 7.74 | 7.73 | 7.74 | 1.1K |
| 14:11 | 7.72 | 7.72 | 7.72 | 7.72 | 0.7K |
| 14:13 | 7.74 | 7.74 | 7.73 | 7.73 | 1.0K |
| 14:15 | 7.73 | 7.73 | 7.73 | 7.73 | 0.4K |
| 14:16 | 7.74 | 7.74 | 7.74 | 7.74 | 0.4K |
| 14:17 | 7.73 | 7.73 | 7.73 | 7.73 | 0.5K |
| 14:18 | 7.73 | 7.73 | 7.72 | 7.72 | 0.8K |
| 14:20 | 7.72 | 7.72 | 7.72 | 7.72 | 1.4K |
| 14:21 | 7.72 | 7.72 | 7.72 | 7.72 | 0.3K |
| 14:22 | 7.72 | 7.72 | 7.72 | 7.72 | 0.2K |
| 14:24 | 7.73 | 7.73 | 7.73 | 7.73 | 1.7K |
| 14:28 | 7.72 | 7.72 | 7.72 | 7.72 | 0.4K |
| 14:30 | 7.72 | 7.72 | 7.72 | 7.72 | 0.2K |
| 14:32 | 7.73 | 7.74 | 7.73 | 7.74 | 2.7K |
| 14:34 | 7.72 | 7.73 | 7.72 | 7.73 | 0.5K |
| 14:35 | 7.72 | 7.72 | 7.72 | 7.72 | 0.1K |
| 14:36 | 7.72 | 7.72 | 7.72 | 7.72 | 0.3K |
| 14:37 | 7.72 | 7.72 | 7.72 | 7.72 | 0.4K |
| 14:38 | 7.73 | 7.73 | 7.73 | 7.73 | 0.1K |
| 14:39 | 7.72 | 7.72 | 7.71 | 7.71 | 1.6K |
| 14:40 | 7.70 | 7.73 | 7.70 | 7.73 | 4.8K |
| 14:41 | 7.72 | 7.73 | 7.72 | 7.73 | 3.0K |
| 14:43 | 7.71 | 7.71 | 7.71 | 7.71 | 2.1K |
| 14:45 | 7.71 | 7.72 | 7.70 | 7.72 | 1.2K |
| 14:46 | 7.71 | 7.71 | 7.71 | 7.71 | 0.3K |
| 14:47 | 7.70 | 7.70 | 7.69 | 7.69 | 0.6K |
| 14:51 | 7.70 | 7.70 | 7.70 | 7.70 | 1.0K |
| 14:52 | 7.70 | 7.70 | 7.70 | 7.70 | 0.6K |
| 14:54 | 7.72 | 7.72 | 7.72 | 7.72 | 3.8K |
| 14:55 | 7.70 | 7.70 | 7.70 | 7.70 | 6.3K |
| 14:56 | 7.70 | 7.70 | 7.70 | 7.70 | 1.3K |
| 14:57 | 7.70 | 7.70 | 7.70 | 7.70 | 0.6K |
| 15:01 | 7.71 | 7.71 | 7.71 | 7.71 | 0.7K |
| 15:02 | 7.71 | 7.71 | 7.71 | 7.71 | 0.2K |
| 15:03 | 7.71 | 7.71 | 7.71 | 7.71 | 1.0K |
| 15:04 | 7.70 | 7.70 | 7.70 | 7.70 | 0.5K |
| 15:05 | 7.70 | 7.70 | 7.70 | 7.70 | 1.7K |
| 15:07 | 7.70 | 7.71 | 7.70 | 7.71 | 0.9K |
| 15:09 | 7.70 | 7.71 | 7.70 | 7.71 | 1.2K |
| 15:10 | 7.72 | 7.72 | 7.72 | 7.72 | 0.3K |
| 15:11 | 7.72 | 7.72 | 7.72 | 7.72 | 0.3K |
| 15:12 | 7.72 | 7.72 | 7.72 | 7.72 | 0.8K |
| 15:14 | 7.71 | 7.71 | 7.71 | 7.71 | 1.9K |
| 15:16 | 7.71 | 7.71 | 7.71 | 7.71 | 0.1K |
| 15:17 | 7.71 | 7.71 | 7.71 | 7.71 | 0.3K |
| 15:18 | 7.70 | 7.71 | 7.70 | 7.70 | 0.8K |
| 15:20 | 7.70 | 7.71 | 7.70 | 7.71 | 1.5K |
| 15:22 | 7.71 | 7.71 | 7.71 | 7.71 | 0.4K |
| 15:25 | 7.71 | 7.71 | 7.71 | 7.71 | 0.4K |
| 15:26 | 7.71 | 7.73 | 7.71 | 7.73 | 3.2K |
| 15:27 | 7.73 | 7.75 | 7.72 | 7.72 | 13.4K |
| 15:28 | 7.71 | 7.71 | 7.71 | 7.71 | 1.4K |
| 15:31 | 7.71 | 7.71 | 7.71 | 7.71 | 0.6K |
| 15:34 | 7.72 | 7.72 | 7.70 | 7.71 | 4.3K |
| 15:36 | 7.73 | 7.73 | 7.73 | 7.73 | 2.6K |
| 15:37 | 7.73 | 7.73 | 7.73 | 7.73 | 0.4K |
| 15:39 | 7.73 | 7.74 | 7.73 | 7.74 | 0.8K |
| 15:40 | 7.75 | 7.75 | 7.73 | 7.73 | 26.0K |
| 15:41 | 7.75 | 7.75 | 7.74 | 7.74 | 0.6K |
| 15:42 | 7.73 | 7.74 | 7.73 | 7.74 | 2.6K |
| 15:43 | 7.74 | 7.74 | 7.74 | 7.74 | 1.7K |
| 15:44 | 7.75 | 7.75 | 7.75 | 7.75 | 4.7K |
| 15:46 | 7.76 | 7.80 | 7.76 | 7.80 | 3.7K |
| 15:48 | 7.79 | 7.79 | 7.78 | 7.78 | 3.4K |
| 15:50 | 7.77 | 7.77 | 7.76 | 7.76 | 4.9K |
| 15:51 | 7.76 | 7.76 | 7.76 | 7.76 | 0.6K |
| 15:52 | 7.76 | 7.76 | 7.75 | 7.75 | 5.0K |
| 15:53 | 7.74 | 7.74 | 7.73 | 7.73 | 2.1K |
| 15:54 | 7.74 | 7.74 | 7.73 | 7.74 | 9.2K |
| 15:55 | 7.72 | 7.72 | 7.72 | 7.72 | 45.8K |
| 15:56 | 7.72 | 7.73 | 7.72 | 7.72 | 4.3K |
| 15:57 | 7.72 | 7.75 | 7.72 | 7.74 | 10.3K |
| 15:58 | 7.74 | 7.75 | 7.74 | 7.75 | 20.1K |
| 15:59 | 7.75 | 7.78 | 7.75 | 7.75 | 133.4K |