5.13
Last Update: 2025-10-01
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5.31 | 5.34 | 5.31 | 5.34 | 18.6K |
| 09:31 | 5.36 | 5.36 | 5.36 | 5.36 | 1.3K |
| 09:34 | 5.32 | 5.36 | 5.32 | 5.36 | 2.0K |
| 09:35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.3K |
| 09:36 | 5.33 | 5.33 | 5.33 | 5.33 | 0.5K |
| 09:37 | 5.33 | 5.38 | 5.33 | 5.38 | 3.8K |
| 09:44 | 5.35 | 5.35 | 5.35 | 5.35 | 0.2K |
| 09:51 | 5.36 | 5.36 | 5.36 | 5.36 | 0.1K |
| 09:52 | 5.36 | 5.36 | 5.33 | 5.33 | 6.9K |
| 09:53 | 5.32 | 5.32 | 5.32 | 5.32 | 1.3K |
| 09:55 | 5.36 | 5.36 | 5.35 | 5.35 | 1.8K |
| 09:56 | 5.31 | 5.31 | 5.31 | 5.31 | 0.5K |
| 09:57 | 5.33 | 5.33 | 5.33 | 5.33 | 0.3K |
| 09:58 | 5.35 | 5.35 | 5.35 | 5.35 | 0.2K |
| 10:00 | 5.32 | 5.32 | 5.32 | 5.32 | 0.3K |
| 10:01 | 5.32 | 5.32 | 5.32 | 5.32 | 0.3K |
| 10:05 | 5.34 | 5.35 | 5.34 | 5.35 | 2.3K |
| 10:07 | 5.33 | 5.33 | 5.33 | 5.33 | 1.0K |
| 10:09 | 5.36 | 5.36 | 5.36 | 5.36 | 0.3K |
| 10:10 | 5.35 | 5.35 | 5.35 | 5.35 | 1.2K |
| 10:11 | 5.36 | 5.36 | 5.36 | 5.36 | 0.2K |
| 10:12 | 5.37 | 5.38 | 5.37 | 5.38 | 3.3K |
| 10:13 | 5.36 | 5.36 | 5.36 | 5.36 | 0.6K |
| 10:15 | 5.36 | 5.36 | 5.36 | 5.36 | 0.7K |
| 10:16 | 5.39 | 5.39 | 5.39 | 5.39 | 0.1K |
| 10:17 | 5.39 | 5.39 | 5.39 | 5.39 | 0.1K |
| 10:18 | 5.40 | 5.40 | 5.39 | 5.39 | 0.3K |
| 10:20 | 5.35 | 5.35 | 5.35 | 5.35 | 0.1K |
| 10:21 | 5.41 | 5.41 | 5.41 | 5.41 | 0.2K |
| 10:22 | 5.38 | 5.38 | 5.38 | 5.38 | 0.6K |
| 10:25 | 5.40 | 5.40 | 5.38 | 5.40 | 5.7K |
| 10:27 | 5.35 | 5.38 | 5.35 | 5.38 | 1.6K |
| 10:30 | 5.38 | 5.38 | 5.38 | 5.38 | 0.9K |
| 10:34 | 5.38 | 5.38 | 5.38 | 5.38 | 0.5K |
| 10:35 | 5.40 | 5.40 | 5.40 | 5.40 | 1.7K |
| 10:36 | 5.41 | 5.41 | 5.41 | 5.41 | 0.2K |
| 10:37 | 5.37 | 5.37 | 5.37 | 5.37 | 4.5K |
| 10:40 | 5.39 | 5.39 | 5.37 | 5.37 | 2.9K |
| 10:44 | 5.34 | 5.34 | 5.34 | 5.34 | 0.6K |
| 10:45 | 5.37 | 5.37 | 5.37 | 5.37 | 0.1K |
| 10:49 | 5.39 | 5.39 | 5.39 | 5.39 | 0.3K |
| 10:51 | 5.34 | 5.34 | 5.34 | 5.34 | 0.6K |
| 10:52 | 5.34 | 5.34 | 5.34 | 5.34 | 0.7K |
| 10:54 | 5.34 | 5.34 | 5.34 | 5.34 | 1.4K |
| 10:55 | 5.35 | 5.35 | 5.29 | 5.29 | 12.5K |
| 10:56 | 5.27 | 5.27 | 5.15 | 5.16 | 13.4K |
| 10:57 | 5.19 | 5.23 | 5.19 | 5.23 | 8.0K |
| 11:00 | 5.25 | 5.25 | 5.25 | 5.25 | 0.2K |
| 11:01 | 5.23 | 5.24 | 5.21 | 5.22 | 7.1K |
| 11:02 | 5.10 | 5.10 | 5.10 | 5.10 | 27.1K |
| 11:03 | 5.10 | 5.13 | 5.10 | 5.13 | 2.8K |
| 11:04 | 5.11 | 5.11 | 5.05 | 5.05 | 12.8K |
| 11:05 | 5.08 | 5.14 | 5.08 | 5.14 | 5.6K |
| 11:06 | 5.10 | 5.10 | 5.10 | 5.10 | 0.6K |
| 11:07 | 5.06 | 5.06 | 5.06 | 5.06 | 0.9K |
| 11:08 | 5.08 | 5.08 | 5.00 | 5.00 | 25.8K |
| 11:09 | 5.06 | 5.06 | 4.92 | 4.97 | 45.1K |
| 11:10 | 4.99 | 5.01 | 4.99 | 5.01 | 23.9K |
| 11:11 | 5.02 | 5.03 | 5.02 | 5.02 | 4.4K |
| 11:12 | 5.03 | 5.03 | 5.00 | 5.03 | 1.4K |
| 11:14 | 5.02 | 5.02 | 5.00 | 5.00 | 2.3K |
| 11:15 | 5.02 | 5.02 | 5.01 | 5.01 | 1.4K |
| 11:16 | 5.00 | 5.01 | 5.00 | 5.01 | 1.1K |
| 11:17 | 4.99 | 4.99 | 4.98 | 4.98 | 5.5K |
| 11:18 | 4.98 | 4.99 | 4.97 | 4.99 | 16.1K |
| 11:19 | 4.98 | 5.03 | 4.97 | 5.03 | 8.8K |
| 11:20 | 5.02 | 5.02 | 5.02 | 5.02 | 0.8K |
| 11:21 | 5.02 | 5.02 | 5.02 | 5.02 | 1.9K |
| 11:22 | 5.01 | 5.02 | 5.01 | 5.01 | 3.1K |
| 11:25 | 5.03 | 5.03 | 5.02 | 5.02 | 3.6K |
| 11:26 | 5.01 | 5.01 | 5.01 | 5.01 | 0.3K |
| 11:27 | 5.01 | 5.01 | 5.01 | 5.01 | 0.9K |
| 11:28 | 5.01 | 5.01 | 5.01 | 5.01 | 1.4K |
| 11:30 | 5.01 | 5.01 | 5.01 | 5.01 | 0.1K |
| 11:31 | 5.01 | 5.01 | 5.01 | 5.01 | 0.1K |
| 11:32 | 5.03 | 5.05 | 5.03 | 5.05 | 6.3K |
| 11:33 | 5.06 | 5.12 | 5.06 | 5.12 | 2.6K |
| 11:34 | 5.10 | 5.10 | 5.10 | 5.10 | 0.6K |
| 11:39 | 5.16 | 5.16 | 5.16 | 5.16 | 0.7K |
| 11:40 | 5.10 | 5.10 | 5.10 | 5.10 | 0.8K |
| 11:41 | 5.09 | 5.09 | 5.09 | 5.09 | 1.2K |
| 11:44 | 5.04 | 5.04 | 5.03 | 5.03 | 1.0K |
| 11:45 | 5.09 | 5.09 | 5.09 | 5.09 | 0.1K |
| 11:46 | 5.09 | 5.09 | 5.09 | 5.09 | 4.1K |
| 11:47 | 5.07 | 5.09 | 5.07 | 5.09 | 0.4K |
| 11:49 | 5.08 | 5.08 | 5.07 | 5.07 | 0.4K |
| 11:50 | 5.03 | 5.03 | 5.03 | 5.03 | 0.1K |
| 11:51 | 5.07 | 5.07 | 5.07 | 5.07 | 0.5K |
| 11:52 | 5.07 | 5.07 | 5.07 | 5.07 | 0.5K |
| 11:55 | 5.06 | 5.06 | 5.06 | 5.06 | 1.9K |
| 11:57 | 5.04 | 5.04 | 5.03 | 5.03 | 3.5K |
| 11:59 | 5.01 | 5.01 | 5.01 | 5.01 | 0.5K |
| 12:00 | 5.03 | 5.03 | 5.03 | 5.03 | 0.1K |
| 12:01 | 5.03 | 5.03 | 5.03 | 5.03 | 0.1K |
| 12:02 | 5.03 | 5.03 | 5.03 | 5.03 | 1.4K |
| 12:04 | 5.02 | 5.02 | 5.02 | 5.02 | 0.3K |
| 12:07 | 5.06 | 5.06 | 5.04 | 5.04 | 2.7K |
| 12:11 | 5.05 | 5.06 | 5.05 | 5.06 | 1.3K |
| 12:13 | 5.06 | 5.06 | 5.06 | 5.06 | 0.4K |
| 12:15 | 5.04 | 5.04 | 5.03 | 5.03 | 0.6K |
| 12:17 | 5.05 | 5.05 | 5.05 | 5.05 | 0.5K |
| 12:18 | 5.03 | 5.03 | 5.03 | 5.03 | 0.5K |
| 12:22 | 5.04 | 5.05 | 5.04 | 5.04 | 1.6K |
| 12:27 | 5.07 | 5.07 | 5.07 | 5.07 | 1.2K |
| 12:28 | 5.07 | 5.08 | 5.06 | 5.08 | 2.7K |
| 12:29 | 5.08 | 5.08 | 5.08 | 5.08 | 0.2K |
| 12:30 | 5.09 | 5.10 | 5.08 | 5.10 | 4.9K |
| 12:31 | 5.14 | 5.14 | 5.14 | 5.14 | 0.1K |
| 12:32 | 5.15 | 5.15 | 5.15 | 5.15 | 0.3K |
| 12:34 | 5.11 | 5.11 | 5.11 | 5.11 | 0.4K |
| 12:41 | 5.10 | 5.10 | 5.08 | 5.08 | 0.3K |
| 12:42 | 5.11 | 5.11 | 5.11 | 5.11 | 0.4K |
| 12:46 | 5.09 | 5.09 | 5.09 | 5.09 | 0.1K |
| 12:47 | 5.08 | 5.08 | 5.08 | 5.08 | 0.3K |
| 12:48 | 5.11 | 5.11 | 5.10 | 5.10 | 1.1K |
| 12:49 | 5.14 | 5.14 | 5.14 | 5.14 | 0.1K |
| 12:50 | 5.10 | 5.10 | 5.10 | 5.10 | 0.8K |
| 12:52 | 5.12 | 5.12 | 5.12 | 5.12 | 5.6K |
| 12:56 | 5.12 | 5.12 | 5.09 | 5.09 | 7.6K |
| 12:58 | 5.10 | 5.10 | 5.10 | 5.10 | 0.2K |
| 12:59 | 5.08 | 5.08 | 5.08 | 5.08 | 0.7K |
| 13:02 | 5.06 | 5.07 | 5.06 | 5.07 | 1.0K |
| 13:03 | 5.06 | 5.07 | 5.04 | 5.04 | 4.4K |
| 13:04 | 5.06 | 5.06 | 5.06 | 5.06 | 0.1K |
| 13:08 | 5.06 | 5.06 | 5.06 | 5.06 | 3.1K |
| 13:09 | 5.05 | 5.05 | 5.05 | 5.05 | 1.2K |
| 13:11 | 5.04 | 5.06 | 5.04 | 5.06 | 1.5K |
| 13:14 | 5.02 | 5.06 | 5.02 | 5.06 | 0.5K |
| 13:15 | 5.06 | 5.06 | 5.05 | 5.05 | 1.7K |
| 13:16 | 5.05 | 5.05 | 5.05 | 5.05 | 0.5K |
| 13:20 | 5.08 | 5.08 | 5.08 | 5.08 | 0.2K |
| 13:22 | 5.08 | 5.08 | 5.05 | 5.05 | 8.4K |
| 13:23 | 5.07 | 5.07 | 5.07 | 5.07 | 0.1K |
| 13:24 | 4.99 | 4.99 | 4.99 | 4.99 | 13.5K |
| 13:25 | 5.03 | 5.03 | 4.99 | 4.99 | 1.2K |
| 13:26 | 5.00 | 5.00 | 5.00 | 5.00 | 1.5K |
| 13:29 | 5.03 | 5.03 | 5.03 | 5.03 | 1.3K |
| 13:31 | 5.01 | 5.01 | 5.00 | 5.00 | 1.2K |
| 13:33 | 5.01 | 5.01 | 4.99 | 4.99 | 0.9K |
| 13:34 | 4.99 | 4.99 | 4.99 | 4.99 | 0.8K |
| 13:36 | 4.99 | 4.99 | 4.99 | 4.99 | 0.8K |
| 13:37 | 4.99 | 4.99 | 4.99 | 4.99 | 0.3K |
| 13:38 | 5.00 | 5.00 | 5.00 | 5.00 | 0.4K |
| 13:39 | 5.01 | 5.01 | 5.01 | 5.01 | 1.0K |
| 13:40 | 5.01 | 5.02 | 5.01 | 5.02 | 1.1K |
| 13:43 | 5.00 | 5.00 | 5.00 | 5.00 | 0.2K |
| 13:47 | 5.01 | 5.01 | 5.01 | 5.01 | 1.0K |
| 13:48 | 5.02 | 5.02 | 5.02 | 5.02 | 0.2K |
| 13:49 | 5.00 | 5.00 | 5.00 | 5.00 | 0.5K |
| 13:50 | 5.01 | 5.01 | 5.01 | 5.01 | 0.4K |
| 13:52 | 5.00 | 5.00 | 5.00 | 5.00 | 0.4K |
| 13:54 | 4.99 | 5.00 | 4.99 | 5.00 | 2.5K |
| 13:56 | 5.00 | 5.00 | 5.00 | 5.00 | 0.2K |
| 13:59 | 5.00 | 5.00 | 5.00 | 5.00 | 0.3K |
| 14:02 | 4.99 | 4.99 | 4.99 | 4.99 | 0.6K |
| 14:05 | 5.00 | 5.24 | 5.00 | 5.09 | 41.6K |
| 14:06 | 5.08 | 5.14 | 5.08 | 5.14 | 5.7K |
| 14:07 | 5.09 | 5.10 | 5.09 | 5.10 | 1.0K |
| 14:08 | 5.08 | 5.08 | 5.05 | 5.05 | 2.1K |
| 14:12 | 5.09 | 5.09 | 5.09 | 5.09 | 0.5K |
| 14:13 | 5.06 | 5.06 | 5.06 | 5.06 | 0.5K |
| 14:14 | 5.05 | 5.06 | 5.05 | 5.06 | 2.1K |
| 14:15 | 5.06 | 5.06 | 5.06 | 5.06 | 0.2K |
| 14:17 | 5.08 | 5.08 | 5.08 | 5.08 | 4.2K |
| 14:18 | 5.08 | 5.08 | 5.08 | 5.08 | 0.5K |
| 14:19 | 5.05 | 5.05 | 5.04 | 5.04 | 1.8K |
| 14:21 | 5.07 | 5.07 | 5.04 | 5.04 | 1.0K |
| 14:27 | 5.08 | 5.08 | 5.08 | 5.08 | 0.4K |
| 14:28 | 5.07 | 5.07 | 5.07 | 5.07 | 0.4K |
| 14:36 | 5.10 | 5.10 | 5.10 | 5.10 | 0.2K |
| 14:39 | 5.06 | 5.06 | 5.06 | 5.06 | 0.6K |
| 14:40 | 5.12 | 5.12 | 5.12 | 5.12 | 1.7K |
| 14:45 | 5.12 | 5.12 | 5.09 | 5.09 | 0.8K |
| 14:46 | 5.10 | 5.10 | 5.10 | 5.10 | 0.5K |
| 14:49 | 5.11 | 5.11 | 5.11 | 5.11 | 0.5K |
| 14:51 | 5.12 | 5.12 | 5.11 | 5.12 | 1.2K |
| 14:52 | 5.12 | 5.12 | 5.12 | 5.12 | 0.5K |
| 14:53 | 5.09 | 5.09 | 5.09 | 5.09 | 1.2K |
| 14:56 | 5.12 | 5.12 | 5.08 | 5.08 | 3.8K |
| 14:58 | 5.04 | 5.04 | 5.04 | 5.04 | 0.6K |
| 15:00 | 5.04 | 5.09 | 5.04 | 5.09 | 0.4K |
| 15:05 | 5.09 | 5.09 | 5.09 | 5.09 | 0.1K |
| 15:07 | 5.08 | 5.08 | 5.08 | 5.08 | 1.0K |
| 15:08 | 5.05 | 5.08 | 5.04 | 5.08 | 0.4K |
| 15:10 | 5.08 | 5.08 | 5.08 | 5.08 | 0.1K |
| 15:11 | 5.06 | 5.06 | 5.06 | 5.06 | 0.1K |
| 15:12 | 5.06 | 5.08 | 5.06 | 5.08 | 1.8K |
| 15:13 | 5.08 | 5.08 | 5.08 | 5.08 | 0.3K |
| 15:15 | 5.07 | 5.07 | 5.07 | 5.07 | 0.7K |
| 15:16 | 5.08 | 5.08 | 5.08 | 5.08 | 0.3K |
| 15:17 | 5.08 | 5.08 | 5.05 | 5.05 | 1.2K |
| 15:18 | 5.05 | 5.06 | 5.05 | 5.06 | 0.9K |
| 15:19 | 5.06 | 5.06 | 5.06 | 5.06 | 0.1K |
| 15:22 | 5.09 | 5.09 | 5.09 | 5.09 | 0.3K |
| 15:24 | 5.09 | 5.09 | 5.08 | 5.08 | 1.5K |
| 15:26 | 5.10 | 5.10 | 5.10 | 5.10 | 0.1K |
| 15:28 | 5.12 | 5.12 | 5.12 | 5.12 | 0.3K |
| 15:30 | 5.05 | 5.05 | 4.96 | 4.96 | 27.1K |
| 15:31 | 4.96 | 4.96 | 4.96 | 4.96 | 1.0K |
| 15:32 | 4.96 | 4.96 | 4.95 | 4.96 | 5.0K |
| 15:33 | 5.01 | 5.01 | 4.99 | 4.99 | 3.8K |
| 15:35 | 5.03 | 5.03 | 5.03 | 5.03 | 0.7K |
| 15:37 | 5.02 | 5.02 | 5.02 | 5.02 | 1.4K |
| 15:39 | 5.00 | 5.00 | 5.00 | 5.00 | 0.3K |
| 15:40 | 5.02 | 5.02 | 5.02 | 5.02 | 0.3K |
| 15:44 | 5.06 | 5.06 | 5.06 | 5.06 | 0.1K |
| 15:46 | 5.02 | 5.02 | 5.02 | 5.02 | 0.5K |
| 15:47 | 5.07 | 5.07 | 5.05 | 5.07 | 5.5K |
| 15:48 | 5.06 | 5.06 | 5.06 | 5.06 | 1.4K |
| 15:50 | 5.05 | 5.05 | 5.05 | 5.05 | 1.3K |
| 15:51 | 5.06 | 5.06 | 5.06 | 5.06 | 0.3K |
| 15:53 | 5.03 | 5.06 | 5.02 | 5.02 | 3.4K |
| 15:54 | 5.05 | 5.05 | 5.05 | 5.05 | 0.2K |
| 15:55 | 5.05 | 5.05 | 5.05 | 5.05 | 0.3K |
| 15:56 | 5.08 | 5.09 | 5.08 | 5.09 | 1.2K |
| 15:57 | 5.05 | 5.05 | 5.05 | 5.05 | 0.1K |
| 15:58 | 5.09 | 5.11 | 5.09 | 5.11 | 8.1K |
| 15:59 | 5.07 | 5.12 | 5.07 | 5.07 | 24.8K |