Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5.03 | 5.03 | 5.03 | 5.03 | 25.0K |
| 09:31 | 5.01 | 5.01 | 4.99 | 4.99 | 5.3K |
| 09:32 | 4.97 | 4.97 | 4.95 | 4.95 | 1.5K |
| 09:33 | 4.93 | 4.93 | 4.92 | 4.92 | 12.0K |
| 09:34 | 4.92 | 4.92 | 4.90 | 4.90 | 7.1K |
| 09:35 | 4.94 | 4.94 | 4.92 | 4.94 | 2.7K |
| 09:36 | 4.91 | 4.95 | 4.91 | 4.95 | 2.3K |
| 09:37 | 4.95 | 4.96 | 4.93 | 4.93 | 2.5K |
| 09:38 | 4.91 | 4.91 | 4.91 | 4.91 | 1.8K |
| 09:39 | 4.91 | 4.91 | 4.91 | 4.91 | 0.2K |
| 09:40 | 4.92 | 4.92 | 4.91 | 4.91 | 1.2K |
| 09:41 | 4.91 | 4.92 | 4.91 | 4.92 | 4.1K |
| 09:42 | 4.92 | 4.92 | 4.92 | 4.92 | 0.6K |
| 09:43 | 4.91 | 4.92 | 4.91 | 4.92 | 4.1K |
| 09:44 | 4.93 | 4.93 | 4.91 | 4.91 | 3.0K |
| 09:45 | 4.91 | 4.91 | 4.90 | 4.90 | 2.3K |
| 09:46 | 4.93 | 4.93 | 4.93 | 4.93 | 0.5K |
| 09:47 | 4.94 | 4.94 | 4.94 | 4.94 | 4.1K |
| 09:50 | 4.93 | 4.93 | 4.93 | 4.93 | 0.7K |
| 09:51 | 4.95 | 4.95 | 4.95 | 4.95 | 1.7K |
| 09:53 | 4.93 | 4.93 | 4.91 | 4.92 | 2.8K |
| 09:54 | 4.92 | 4.93 | 4.92 | 4.93 | 2.0K |
| 09:55 | 4.93 | 4.93 | 4.91 | 4.91 | 1.0K |
| 09:56 | 4.93 | 4.93 | 4.92 | 4.92 | 0.7K |
| 09:57 | 4.93 | 4.93 | 4.93 | 4.93 | 0.4K |
| 10:00 | 4.90 | 4.91 | 4.90 | 4.91 | 1.4K |
| 10:01 | 4.93 | 4.93 | 4.93 | 4.93 | 1.1K |
| 10:04 | 4.97 | 4.99 | 4.96 | 4.96 | 2.5K |
| 10:05 | 4.95 | 4.95 | 4.95 | 4.95 | 1.1K |
| 10:08 | 4.94 | 4.94 | 4.94 | 4.93 | 0.2K |
| 10:12 | 4.96 | 4.96 | 4.96 | 4.96 | 0.8K |
| 10:13 | 5.01 | 5.01 | 5.01 | 5.01 | 0.1K |
| 10:15 | 5.00 | 5.00 | 5.00 | 5.00 | 0.4K |
| 10:16 | 5.00 | 5.00 | 5.00 | 5.00 | 1.4K |
| 10:17 | 5.05 | 5.06 | 5.05 | 5.06 | 6.3K |
| 10:18 | 5.08 | 5.08 | 5.06 | 5.06 | 4.8K |
| 10:19 | 5.06 | 5.07 | 5.04 | 5.07 | 3.9K |
| 10:20 | 5.04 | 5.05 | 5.04 | 5.05 | 0.3K |
| 10:23 | 5.04 | 5.04 | 5.03 | 5.04 | 3.3K |
| 10:24 | 5.04 | 5.04 | 5.04 | 5.04 | 0.3K |
| 10:25 | 5.01 | 5.01 | 5.01 | 5.01 | 0.5K |
| 10:26 | 5.02 | 5.02 | 5.02 | 5.02 | 1.2K |
| 10:28 | 5.01 | 5.01 | 5.01 | 5.01 | 0.2K |
| 10:32 | 5.02 | 5.02 | 5.02 | 5.02 | 1.7K |
| 10:33 | 5.03 | 5.03 | 5.02 | 5.02 | 1.1K |
| 10:34 | 5.02 | 5.02 | 5.01 | 5.01 | 0.5K |
| 10:36 | 5.00 | 5.00 | 5.00 | 5.00 | 1.0K |
| 10:37 | 5.00 | 5.00 | 5.00 | 5.00 | 0.4K |
| 10:38 | 5.00 | 5.00 | 5.00 | 5.00 | 2.2K |
| 10:40 | 4.99 | 4.99 | 4.99 | 4.99 | 0.8K |
| 10:41 | 5.00 | 5.00 | 5.00 | 5.00 | 1.4K |
| 10:42 | 5.01 | 5.01 | 5.00 | 5.00 | 1.2K |
| 10:43 | 5.03 | 5.03 | 5.03 | 5.03 | 1.0K |
| 10:44 | 5.02 | 5.02 | 5.02 | 5.02 | 0.5K |
| 10:48 | 5.00 | 5.00 | 5.00 | 5.00 | 1.4K |
| 10:49 | 4.99 | 4.99 | 4.99 | 4.99 | 1.3K |
| 10:50 | 4.97 | 4.98 | 4.97 | 4.98 | 0.6K |
| 10:51 | 4.99 | 4.99 | 4.99 | 4.99 | 0.3K |
| 10:52 | 5.00 | 5.00 | 4.99 | 4.99 | 5.6K |
| 11:01 | 4.99 | 4.99 | 4.99 | 4.99 | 0.3K |
| 11:02 | 5.01 | 5.01 | 5.01 | 5.01 | 4.4K |
| 11:04 | 5.00 | 5.00 | 5.00 | 5.00 | 0.2K |
| 11:06 | 5.00 | 5.00 | 5.00 | 5.00 | 0.7K |
| 11:07 | 5.00 | 5.00 | 5.00 | 5.00 | 2.3K |
| 11:09 | 5.01 | 5.01 | 5.01 | 5.01 | 0.6K |
| 11:10 | 5.00 | 5.00 | 5.00 | 5.00 | 0.5K |
| 11:11 | 5.01 | 5.01 | 5.01 | 5.01 | 2.2K |
| 11:12 | 4.99 | 4.99 | 4.99 | 4.99 | 0.4K |
| 11:13 | 4.97 | 4.97 | 4.96 | 4.96 | 5.4K |
| 11:15 | 4.95 | 4.95 | 4.95 | 4.95 | 1.9K |
| 11:19 | 4.96 | 4.96 | 4.96 | 4.96 | 0.1K |
| 11:20 | 4.97 | 4.97 | 4.97 | 4.97 | 1.6K |
| 11:22 | 4.96 | 4.96 | 4.96 | 4.96 | 0.9K |
| 11:26 | 4.96 | 4.96 | 4.96 | 4.96 | 0.2K |
| 11:30 | 4.95 | 4.95 | 4.95 | 4.95 | 6.7K |
| 11:49 | 5.00 | 5.00 | 5.00 | 5.00 | 0.2K |
| 11:52 | 5.02 | 5.02 | 5.02 | 5.01 | 2.6K |
| 12:02 | 5.03 | 5.03 | 5.03 | 5.03 | 5.7K |
| 12:03 | 5.02 | 5.02 | 5.02 | 5.02 | 0.1K |
| 12:05 | 5.02 | 5.02 | 5.02 | 5.02 | 0.7K |
| 12:06 | 5.01 | 5.01 | 5.01 | 5.01 | 2.6K |
| 12:07 | 5.00 | 5.00 | 5.00 | 5.00 | 0.4K |
| 12:14 | 4.98 | 4.98 | 4.98 | 4.98 | 5.2K |
| 12:15 | 4.98 | 4.98 | 4.98 | 4.98 | 7.7K |
| 12:16 | 4.97 | 4.97 | 4.97 | 4.97 | 0.1K |
| 12:22 | 5.02 | 5.03 | 5.02 | 5.03 | 2.3K |
| 12:23 | 5.02 | 5.03 | 5.02 | 5.03 | 5.2K |
| 12:24 | 5.03 | 5.03 | 5.03 | 5.03 | 2.2K |
| 12:27 | 5.04 | 5.04 | 5.04 | 5.04 | 0.7K |
| 12:30 | 5.04 | 5.04 | 5.02 | 5.02 | 1.9K |
| 12:48 | 5.01 | 5.01 | 5.01 | 5.01 | 4.4K |
| 12:49 | 5.00 | 5.00 | 5.00 | 5.00 | 1.1K |
| 12:52 | 5.03 | 5.03 | 5.03 | 5.03 | 1.0K |
| 12:55 | 5.01 | 5.01 | 5.01 | 5.01 | 0.7K |
| 13:02 | 5.03 | 5.03 | 5.03 | 5.03 | 0.9K |
| 13:07 | 5.03 | 5.03 | 5.03 | 5.03 | 0.3K |
| 13:09 | 5.05 | 5.05 | 5.05 | 5.05 | 3.4K |
| 13:16 | 5.02 | 5.02 | 5.02 | 5.02 | 3.7K |
| 13:21 | 5.01 | 5.01 | 5.01 | 5.01 | 0.2K |
| 13:26 | 5.02 | 5.02 | 5.02 | 5.02 | 0.4K |
| 13:28 | 5.02 | 5.02 | 5.02 | 5.02 | 1.5K |
| 13:37 | 4.99 | 4.99 | 4.99 | 4.99 | 1.8K |
| 13:40 | 4.98 | 4.98 | 4.98 | 4.98 | 5.4K |
| 13:49 | 4.99 | 4.99 | 4.99 | 4.99 | 0.8K |
| 14:05 | 4.96 | 4.96 | 4.96 | 4.96 | 0.9K |
| 14:07 | 4.98 | 4.98 | 4.98 | 4.98 | 0.2K |
| 14:08 | 4.98 | 4.98 | 4.98 | 4.98 | 1.2K |
| 14:15 | 4.93 | 4.93 | 4.93 | 4.93 | 1.0K |
| 14:19 | 4.89 | 4.89 | 4.89 | 4.89 | 3.5K |
| 14:21 | 4.88 | 4.88 | 4.88 | 4.88 | 10.2K |
| 14:28 | 4.89 | 4.90 | 4.89 | 4.90 | 2.3K |
| 14:29 | 4.89 | 4.89 | 4.89 | 4.89 | 0.3K |
| 14:31 | 4.87 | 4.88 | 4.87 | 4.88 | 9.0K |
| 14:36 | 4.86 | 4.86 | 4.86 | 4.86 | 0.4K |
| 14:37 | 4.86 | 4.86 | 4.86 | 4.86 | 1.4K |
| 14:39 | 4.92 | 4.92 | 4.92 | 4.92 | 1.7K |
| 14:41 | 4.93 | 4.93 | 4.93 | 4.93 | 1.6K |
| 14:42 | 4.92 | 4.92 | 4.92 | 4.92 | 0.3K |
| 14:43 | 4.93 | 4.93 | 4.93 | 4.93 | 2.6K |
| 14:45 | 4.89 | 4.89 | 4.89 | 4.89 | 1.1K |
| 14:46 | 4.94 | 4.95 | 4.92 | 4.95 | 4.6K |
| 14:47 | 4.95 | 4.96 | 4.95 | 4.96 | 6.1K |
| 14:48 | 5.00 | 5.01 | 5.00 | 5.01 | 2.3K |
| 14:49 | 5.01 | 5.01 | 4.97 | 4.97 | 7.4K |
| 14:52 | 5.02 | 5.02 | 5.02 | 5.02 | 3.4K |
| 14:53 | 5.04 | 5.04 | 5.04 | 5.04 | 1.5K |
| 14:56 | 5.00 | 5.00 | 5.00 | 5.00 | 2.1K |
| 14:57 | 5.00 | 5.00 | 5.00 | 5.00 | 1.4K |
| 14:58 | 5.02 | 5.02 | 5.02 | 5.02 | 0.2K |
| 14:59 | 5.03 | 5.05 | 5.03 | 5.05 | 3.8K |
| 15:00 | 5.04 | 5.04 | 5.04 | 5.04 | 1.3K |
| 15:01 | 5.02 | 5.02 | 5.02 | 5.02 | 0.4K |
| 15:02 | 5.01 | 5.01 | 5.01 | 5.01 | 0.5K |
| 15:06 | 5.07 | 5.07 | 5.07 | 5.07 | 0.8K |
| 15:07 | 5.08 | 5.08 | 5.08 | 5.08 | 6.3K |
| 15:08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.5K |
| 15:09 | 5.07 | 5.07 | 5.02 | 5.02 | 8.3K |
| 15:10 | 4.99 | 5.03 | 4.98 | 5.02 | 51.1K |
| 15:11 | 5.07 | 5.08 | 5.07 | 5.08 | 22.3K |
| 15:13 | 5.09 | 5.09 | 5.09 | 5.09 | 20.9K |
| 15:14 | 5.09 | 5.09 | 5.07 | 5.07 | 5.0K |
| 15:16 | 5.05 | 5.05 | 5.05 | 5.05 | 0.4K |
| 15:17 | 5.06 | 5.09 | 5.06 | 5.09 | 1.8K |
| 15:18 | 5.08 | 5.09 | 5.08 | 5.09 | 16.6K |
| 15:19 | 5.08 | 5.08 | 5.08 | 5.08 | 1.1K |
| 15:20 | 5.07 | 5.08 | 5.07 | 5.08 | 2.9K |
| 15:21 | 5.10 | 5.10 | 5.10 | 5.10 | 0.5K |
| 15:23 | 5.10 | 5.10 | 5.10 | 5.10 | 0.3K |
| 15:24 | 5.12 | 5.12 | 5.12 | 5.12 | 1.3K |
| 15:25 | 5.13 | 5.13 | 5.12 | 5.12 | 1.3K |
| 15:26 | 5.13 | 5.13 | 5.12 | 5.12 | 3.9K |
| 15:27 | 5.12 | 5.13 | 5.12 | 5.13 | 5.0K |
| 15:28 | 5.12 | 5.12 | 5.12 | 5.12 | 0.5K |
| 15:29 | 5.10 | 5.11 | 5.10 | 5.11 | 3.0K |
| 15:31 | 5.08 | 5.09 | 5.08 | 5.09 | 4.0K |
| 15:38 | 5.09 | 5.09 | 5.09 | 5.09 | 0.2K |
| 15:39 | 5.07 | 5.07 | 5.07 | 5.07 | 0.9K |
| 15:40 | 5.05 | 5.05 | 5.05 | 5.05 | 6.0K |
| 15:41 | 5.05 | 5.05 | 5.04 | 5.04 | 1.0K |
| 15:42 | 5.04 | 5.05 | 5.04 | 5.05 | 3.9K |
| 15:43 | 5.03 | 5.03 | 5.03 | 5.03 | 4.6K |
| 15:44 | 5.04 | 5.04 | 5.04 | 5.04 | 0.7K |
| 15:45 | 5.05 | 5.05 | 5.05 | 5.05 | 1.1K |
| 15:46 | 5.05 | 5.05 | 5.05 | 5.05 | 0.2K |
| 15:47 | 5.03 | 5.03 | 5.03 | 5.03 | 4.6K |
| 15:48 | 5.04 | 5.04 | 5.03 | 5.04 | 1.3K |
| 15:51 | 5.04 | 5.04 | 5.04 | 5.04 | 1.0K |
| 15:56 | 5.05 | 5.05 | 5.05 | 5.05 | 1.5K |
| 15:57 | 5.05 | 5.05 | 5.04 | 5.04 | 1.3K |
| 15:58 | 5.04 | 5.06 | 5.04 | 5.06 | 6.2K |
| 15:59 | 5.05 | 5.07 | 5.05 | 5.07 | 5.2K |
| 16:00 | 5.07 | 5.07 | 5.06 | 5.06 | 51.4K |