4.50
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5.85 | 5.85 | 5.74 | 5.79 | 70.0K |
| 09:31 | 5.81 | 5.85 | 5.80 | 5.80 | 3.9K |
| 09:32 | 5.80 | 5.80 | 5.78 | 5.78 | 2.0K |
| 09:33 | 5.81 | 5.81 | 5.78 | 5.80 | 4.4K |
| 09:34 | 5.82 | 5.82 | 5.80 | 5.80 | 3.2K |
| 09:36 | 5.81 | 5.81 | 5.81 | 5.81 | 0.4K |
| 09:38 | 5.70 | 5.70 | 5.61 | 5.61 | 7.0K |
| 09:41 | 5.62 | 5.62 | 5.62 | 5.62 | 1.5K |
| 09:42 | 5.67 | 5.67 | 5.55 | 5.55 | 4.8K |
| 09:43 | 5.58 | 5.58 | 5.54 | 5.54 | 12.9K |
| 09:44 | 5.59 | 5.65 | 5.59 | 5.64 | 3.2K |
| 09:45 | 5.64 | 5.65 | 5.62 | 5.65 | 10.0K |
| 09:46 | 5.62 | 5.62 | 5.57 | 5.57 | 3.9K |
| 09:47 | 5.58 | 5.58 | 5.42 | 5.42 | 91.6K |
| 09:48 | 5.42 | 5.42 | 5.42 | 5.42 | 1.2K |
| 09:49 | 5.48 | 5.53 | 5.48 | 5.48 | 0.9K |
| 09:50 | 5.48 | 5.52 | 5.48 | 5.52 | 2.6K |
| 09:51 | 5.44 | 5.44 | 5.42 | 5.42 | 1.4K |
| 09:52 | 5.49 | 5.49 | 5.32 | 5.39 | 38.5K |
| 09:53 | 5.32 | 5.37 | 5.32 | 5.37 | 3.3K |
| 09:54 | 5.36 | 5.36 | 5.34 | 5.34 | 2.4K |
| 09:55 | 5.33 | 5.38 | 5.33 | 5.38 | 13.6K |
| 09:56 | 5.36 | 5.39 | 5.36 | 5.38 | 4.7K |
| 09:57 | 5.39 | 5.39 | 5.35 | 5.35 | 1.4K |
| 09:58 | 5.35 | 5.35 | 5.32 | 5.32 | 6.3K |
| 09:59 | 5.34 | 5.34 | 5.34 | 5.34 | 0.9K |
| 10:00 | 5.32 | 5.33 | 5.32 | 5.33 | 1.9K |
| 10:01 | 5.32 | 5.35 | 5.31 | 5.34 | 9.7K |
| 10:02 | 5.32 | 5.33 | 5.32 | 5.33 | 0.9K |
| 10:03 | 5.32 | 5.36 | 5.32 | 5.34 | 19.0K |
| 10:04 | 5.35 | 5.35 | 5.35 | 5.35 | 0.6K |
| 10:05 | 5.35 | 5.36 | 5.35 | 5.35 | 5.0K |
| 10:06 | 5.35 | 5.35 | 5.35 | 5.35 | 5.9K |
| 10:07 | 5.34 | 5.35 | 5.34 | 5.35 | 14.6K |
| 10:09 | 5.39 | 5.39 | 5.39 | 5.39 | 19.5K |
| 10:10 | 5.39 | 5.41 | 5.36 | 5.37 | 28.5K |
| 10:11 | 5.39 | 5.48 | 5.39 | 5.47 | 23.3K |
| 10:12 | 5.47 | 5.50 | 5.45 | 5.50 | 14.5K |
| 10:13 | 5.50 | 5.53 | 5.46 | 5.51 | 5.6K |
| 10:14 | 5.51 | 5.51 | 5.49 | 5.50 | 1.5K |
| 10:15 | 5.45 | 5.45 | 5.27 | 5.27 | 86.0K |
| 10:16 | 5.26 | 5.38 | 5.24 | 5.38 | 39.6K |
| 10:17 | 5.40 | 5.43 | 5.40 | 5.43 | 1.8K |
| 10:18 | 5.42 | 5.42 | 5.38 | 5.42 | 5.3K |
| 10:19 | 5.36 | 5.42 | 5.36 | 5.37 | 3.8K |
| 10:20 | 5.44 | 5.45 | 5.44 | 5.45 | 1.8K |
| 10:21 | 5.42 | 5.42 | 5.40 | 5.40 | 0.4K |
| 10:22 | 5.37 | 5.37 | 5.37 | 5.37 | 0.3K |
| 10:23 | 5.41 | 5.41 | 5.41 | 5.41 | 0.7K |
| 10:25 | 5.45 | 5.45 | 5.45 | 5.45 | 1.7K |
| 10:27 | 5.44 | 5.44 | 5.44 | 5.44 | 0.5K |
| 10:28 | 5.44 | 5.44 | 5.39 | 5.39 | 3.0K |
| 10:29 | 5.42 | 5.42 | 5.41 | 5.41 | 7.2K |
| 10:30 | 5.44 | 5.44 | 5.44 | 5.44 | 0.9K |
| 10:31 | 5.40 | 5.40 | 5.40 | 5.40 | 3.2K |
| 10:32 | 5.45 | 5.45 | 5.45 | 5.45 | 0.6K |
| 10:33 | 5.45 | 5.45 | 5.45 | 5.45 | 0.2K |
| 10:34 | 5.41 | 5.41 | 5.39 | 5.39 | 11.8K |
| 10:36 | 5.39 | 5.39 | 5.39 | 5.39 | 0.5K |
| 10:37 | 5.39 | 5.39 | 5.39 | 5.39 | 2.0K |
| 10:38 | 5.34 | 5.36 | 5.34 | 5.36 | 0.6K |
| 10:40 | 5.33 | 5.33 | 5.33 | 5.33 | 0.5K |
| 10:41 | 5.34 | 5.34 | 5.34 | 5.34 | 0.4K |
| 10:42 | 5.38 | 5.38 | 5.34 | 5.38 | 0.7K |
| 10:43 | 5.38 | 5.38 | 5.38 | 5.38 | 1.2K |
| 10:44 | 5.34 | 5.37 | 5.34 | 5.37 | 5.4K |
| 10:46 | 5.40 | 5.40 | 5.40 | 5.40 | 3.1K |
| 10:47 | 5.40 | 5.40 | 5.40 | 5.40 | 0.7K |
| 10:48 | 5.39 | 5.39 | 5.39 | 5.39 | 2.4K |
| 10:51 | 5.38 | 5.38 | 5.38 | 5.38 | 1.0K |
| 10:55 | 5.40 | 5.40 | 5.40 | 5.40 | 5.1K |
| 10:57 | 5.36 | 5.40 | 5.36 | 5.40 | 2.5K |
| 10:58 | 5.40 | 5.40 | 5.40 | 5.40 | 3.6K |
| 11:03 | 5.40 | 5.43 | 5.40 | 5.43 | 6.4K |
| 11:04 | 5.46 | 5.46 | 5.41 | 5.41 | 9.0K |
| 11:05 | 5.47 | 5.47 | 5.46 | 5.47 | 4.4K |
| 11:06 | 5.50 | 5.52 | 5.50 | 5.52 | 35.2K |
| 11:07 | 5.52 | 5.55 | 5.52 | 5.55 | 8.8K |
| 11:08 | 5.53 | 5.53 | 5.53 | 5.53 | 0.4K |
| 11:09 | 5.55 | 5.55 | 5.52 | 5.52 | 7.2K |
| 11:10 | 5.54 | 5.54 | 5.54 | 5.54 | 6.6K |
| 11:11 | 5.54 | 5.55 | 5.54 | 5.54 | 3.3K |
| 11:12 | 5.57 | 5.58 | 5.57 | 5.58 | 1.0K |
| 11:13 | 5.56 | 5.56 | 5.56 | 5.56 | 0.6K |
| 11:14 | 5.56 | 5.56 | 5.56 | 5.56 | 0.4K |
| 11:15 | 5.57 | 5.59 | 5.54 | 5.54 | 2.9K |
| 11:16 | 5.60 | 5.60 | 5.60 | 5.60 | 4.5K |
| 11:17 | 5.58 | 5.60 | 5.58 | 5.60 | 51.1K |
| 11:19 | 5.63 | 5.63 | 5.61 | 5.61 | 1.5K |
| 11:20 | 5.63 | 5.64 | 5.63 | 5.64 | 7.7K |
| 11:21 | 5.65 | 5.65 | 5.54 | 5.54 | 20.1K |
| 11:23 | 5.59 | 5.59 | 5.59 | 5.59 | 0.1K |
| 11:24 | 5.57 | 5.57 | 5.57 | 5.57 | 1.0K |
| 11:25 | 5.57 | 5.57 | 5.57 | 5.57 | 0.2K |
| 11:26 | 5.56 | 5.57 | 5.56 | 5.57 | 0.7K |
| 11:27 | 5.57 | 5.57 | 5.57 | 5.57 | 0.3K |
| 11:29 | 5.55 | 5.58 | 5.55 | 5.58 | 5.0K |
| 11:30 | 5.55 | 5.55 | 5.55 | 5.55 | 1.1K |
| 11:33 | 5.58 | 5.58 | 5.57 | 5.57 | 0.9K |
| 11:38 | 5.60 | 5.60 | 5.60 | 5.60 | 1.4K |
| 11:40 | 5.57 | 5.57 | 5.57 | 5.57 | 0.6K |
| 11:41 | 5.55 | 5.55 | 5.55 | 5.55 | 3.0K |
| 11:42 | 5.55 | 5.55 | 5.52 | 5.52 | 6.1K |
| 11:47 | 5.55 | 5.55 | 5.51 | 5.51 | 0.4K |
| 11:50 | 5.50 | 5.50 | 5.47 | 5.48 | 30.0K |
| 11:51 | 5.49 | 5.49 | 5.49 | 5.49 | 0.8K |
| 11:57 | 5.49 | 5.49 | 5.49 | 5.49 | 1.4K |
| 11:58 | 5.50 | 5.50 | 5.50 | 5.50 | 1.0K |
| 11:59 | 5.51 | 5.54 | 5.47 | 5.54 | 3.4K |
| 12:03 | 5.52 | 5.52 | 5.52 | 5.52 | 1.0K |
| 12:04 | 5.50 | 5.50 | 5.50 | 5.50 | 0.4K |
| 12:06 | 5.46 | 5.46 | 5.46 | 5.46 | 0.3K |
| 12:08 | 5.49 | 5.49 | 5.49 | 5.49 | 0.5K |
| 12:09 | 5.52 | 5.52 | 5.45 | 5.45 | 3.2K |
| 12:10 | 5.46 | 5.46 | 5.46 | 5.46 | 1.0K |
| 12:13 | 5.49 | 5.49 | 5.49 | 5.49 | 8.8K |
| 12:15 | 5.50 | 5.50 | 5.50 | 5.50 | 1.5K |
| 12:17 | 5.48 | 5.48 | 5.48 | 5.48 | 0.5K |
| 12:20 | 5.50 | 5.50 | 5.49 | 5.49 | 2.3K |
| 12:22 | 5.49 | 5.55 | 5.49 | 5.55 | 1.2K |
| 12:24 | 5.51 | 5.51 | 5.51 | 5.51 | 1.3K |
| 12:29 | 5.52 | 5.52 | 5.52 | 5.52 | 0.5K |
| 12:31 | 5.48 | 5.48 | 5.38 | 5.38 | 10.7K |
| 12:32 | 5.36 | 5.42 | 5.36 | 5.42 | 4.6K |
| 12:33 | 5.36 | 5.36 | 5.34 | 5.35 | 5.9K |
| 12:34 | 5.28 | 5.30 | 5.27 | 5.30 | 25.1K |
| 12:36 | 5.26 | 5.36 | 5.26 | 5.36 | 2.0K |
| 12:37 | 5.33 | 5.36 | 5.33 | 5.36 | 0.9K |
| 12:38 | 5.36 | 5.48 | 5.36 | 5.48 | 5.7K |
| 12:39 | 5.45 | 5.48 | 5.45 | 5.48 | 1.4K |
| 12:43 | 5.40 | 5.40 | 5.40 | 5.40 | 0.4K |
| 12:47 | 5.44 | 5.44 | 5.40 | 5.44 | 2.2K |
| 12:49 | 5.45 | 5.45 | 5.42 | 5.42 | 1.5K |
| 12:50 | 5.44 | 5.44 | 5.44 | 5.44 | 0.5K |
| 12:51 | 5.44 | 5.44 | 5.44 | 5.44 | 0.1K |
| 12:52 | 5.46 | 5.52 | 5.46 | 5.52 | 7.4K |
| 12:53 | 5.49 | 5.52 | 5.49 | 5.49 | 9.9K |
| 12:55 | 5.50 | 5.50 | 5.50 | 5.50 | 1.2K |
| 13:00 | 5.51 | 5.51 | 5.51 | 5.51 | 0.2K |
| 13:01 | 5.55 | 5.57 | 5.55 | 5.55 | 26.5K |
| 13:02 | 5.55 | 5.55 | 5.55 | 5.55 | 0.2K |
| 13:04 | 5.53 | 5.53 | 5.53 | 5.53 | 0.2K |
| 13:06 | 5.54 | 5.54 | 5.54 | 5.54 | 3.7K |
| 13:10 | 5.54 | 5.54 | 5.54 | 5.54 | 5.0K |
| 13:11 | 5.53 | 5.53 | 5.53 | 5.53 | 0.1K |
| 13:12 | 5.52 | 5.54 | 5.52 | 5.54 | 0.6K |
| 13:13 | 5.50 | 5.50 | 5.50 | 5.50 | 0.8K |
| 13:17 | 5.51 | 5.54 | 5.51 | 5.54 | 1.6K |
| 13:18 | 5.55 | 5.55 | 5.55 | 5.55 | 0.8K |
| 13:22 | 5.57 | 5.57 | 5.57 | 5.57 | 0.3K |
| 13:25 | 5.55 | 5.55 | 5.55 | 5.55 | 0.3K |
| 13:27 | 5.55 | 5.56 | 5.55 | 5.56 | 6.9K |
| 13:29 | 5.55 | 5.56 | 5.55 | 5.56 | 2.1K |
| 13:30 | 5.58 | 5.58 | 5.58 | 5.58 | 0.2K |
| 13:35 | 5.56 | 5.56 | 5.56 | 5.56 | 0.1K |
| 13:37 | 5.56 | 5.56 | 5.56 | 5.56 | 1.0K |
| 13:41 | 5.57 | 5.57 | 5.57 | 5.57 | 0.5K |
| 13:43 | 5.58 | 5.58 | 5.58 | 5.58 | 0.3K |
| 13:44 | 5.58 | 5.60 | 5.58 | 5.60 | 0.7K |
| 13:45 | 5.60 | 5.62 | 5.60 | 5.60 | 2.0K |
| 13:46 | 5.63 | 5.63 | 5.62 | 5.62 | 2.9K |
| 13:48 | 5.64 | 5.64 | 5.60 | 5.60 | 2.9K |
| 13:49 | 5.64 | 5.64 | 5.62 | 5.62 | 1.4K |
| 13:50 | 5.63 | 5.63 | 5.63 | 5.63 | 0.3K |
| 13:52 | 5.63 | 5.63 | 5.63 | 5.63 | 0.8K |
| 13:53 | 5.63 | 5.64 | 5.63 | 5.64 | 0.8K |
| 13:55 | 5.62 | 5.62 | 5.62 | 5.62 | 0.1K |
| 13:56 | 5.63 | 5.63 | 5.63 | 5.63 | 0.8K |
| 13:58 | 5.61 | 5.62 | 5.61 | 5.62 | 2.2K |
| 13:59 | 5.61 | 5.61 | 5.61 | 5.61 | 0.8K |
| 14:00 | 5.59 | 5.60 | 5.59 | 5.60 | 1.2K |
| 14:03 | 5.56 | 5.56 | 5.56 | 5.56 | 1.9K |
| 14:04 | 5.63 | 5.63 | 5.63 | 5.63 | 1.1K |
| 14:08 | 5.61 | 5.61 | 5.61 | 5.61 | 0.1K |
| 14:09 | 5.60 | 5.60 | 5.60 | 5.60 | 0.3K |
| 14:10 | 5.63 | 5.63 | 5.63 | 5.63 | 1.8K |
| 14:11 | 5.62 | 5.62 | 5.62 | 5.62 | 0.1K |
| 14:12 | 5.63 | 5.63 | 5.63 | 5.63 | 0.2K |
| 14:13 | 5.65 | 5.65 | 5.65 | 5.65 | 10.1K |
| 14:14 | 5.64 | 5.64 | 5.64 | 5.64 | 0.4K |
| 14:15 | 5.67 | 5.67 | 5.67 | 5.67 | 0.1K |
| 14:17 | 5.68 | 5.68 | 5.68 | 5.68 | 1.2K |
| 14:20 | 5.70 | 5.70 | 5.67 | 5.68 | 2.4K |
| 14:22 | 5.70 | 5.70 | 5.70 | 5.70 | 0.2K |
| 14:23 | 5.69 | 5.69 | 5.69 | 5.69 | 5.0K |
| 14:24 | 5.70 | 5.70 | 5.70 | 5.70 | 0.3K |
| 14:25 | 5.69 | 5.69 | 5.69 | 5.69 | 0.8K |
| 14:26 | 5.71 | 5.71 | 5.71 | 5.71 | 0.4K |
| 14:27 | 5.71 | 5.71 | 5.71 | 5.71 | 7.5K |
| 14:28 | 5.71 | 5.71 | 5.71 | 5.71 | 0.1K |
| 14:29 | 5.71 | 5.76 | 5.71 | 5.76 | 7.3K |
| 14:31 | 5.76 | 5.76 | 5.76 | 5.76 | 0.7K |
| 14:32 | 5.75 | 5.75 | 5.75 | 5.75 | 0.1K |
| 14:33 | 5.74 | 5.74 | 5.74 | 5.74 | 1.0K |
| 14:34 | 5.75 | 5.78 | 5.75 | 5.78 | 12.1K |
| 14:36 | 5.75 | 5.75 | 5.75 | 5.75 | 1.3K |
| 14:37 | 5.77 | 5.77 | 5.77 | 5.77 | 0.1K |
| 14:38 | 5.78 | 5.78 | 5.78 | 5.78 | 0.3K |
| 14:39 | 5.79 | 5.79 | 5.79 | 5.79 | 1.1K |
| 14:40 | 5.82 | 5.82 | 5.82 | 5.82 | 0.5K |
| 14:41 | 5.82 | 5.82 | 5.82 | 5.82 | 0.3K |
| 14:43 | 5.81 | 5.82 | 5.81 | 5.82 | 1.0K |
| 14:45 | 5.79 | 5.79 | 5.79 | 5.79 | 1.2K |
| 14:47 | 5.75 | 5.75 | 5.75 | 5.75 | 0.7K |
| 14:52 | 5.78 | 5.79 | 5.78 | 5.79 | 1.6K |
| 14:54 | 5.79 | 5.79 | 5.79 | 5.79 | 0.2K |
| 14:55 | 5.77 | 5.79 | 5.77 | 5.79 | 2.8K |
| 14:57 | 5.80 | 5.80 | 5.80 | 5.80 | 0.6K |
| 14:59 | 5.79 | 5.79 | 5.79 | 5.79 | 0.3K |
| 15:01 | 5.81 | 5.81 | 5.81 | 5.81 | 0.4K |
| 15:02 | 5.79 | 5.79 | 5.79 | 5.79 | 0.3K |
| 15:03 | 5.81 | 5.81 | 5.81 | 5.81 | 0.2K |
| 15:05 | 5.80 | 5.80 | 5.80 | 5.80 | 1.5K |
| 15:08 | 5.80 | 5.80 | 5.80 | 5.80 | 5.5K |
| 15:09 | 5.81 | 5.81 | 5.81 | 5.81 | 2.2K |
| 15:10 | 5.89 | 5.90 | 5.89 | 5.90 | 9.2K |
| 15:11 | 5.92 | 5.92 | 5.89 | 5.91 | 1.8K |
| 15:13 | 5.85 | 5.85 | 5.85 | 5.85 | 0.1K |
| 15:14 | 5.89 | 5.89 | 5.89 | 5.89 | 0.7K |
| 15:15 | 5.85 | 5.85 | 5.85 | 5.85 | 9.8K |
| 15:17 | 5.85 | 5.85 | 5.84 | 5.84 | 2.2K |
| 15:19 | 5.87 | 5.87 | 5.87 | 5.87 | 0.4K |
| 15:20 | 5.88 | 5.88 | 5.88 | 5.88 | 1.3K |
| 15:21 | 5.89 | 5.89 | 5.88 | 5.88 | 1.4K |
| 15:22 | 5.83 | 5.83 | 5.83 | 5.83 | 1.2K |
| 15:23 | 5.85 | 5.85 | 5.85 | 5.85 | 0.1K |
| 15:25 | 5.84 | 5.84 | 5.84 | 5.84 | 0.6K |
| 15:26 | 5.85 | 5.85 | 5.85 | 5.85 | 0.7K |
| 15:27 | 5.85 | 5.86 | 5.85 | 5.86 | 9.4K |
| 15:28 | 5.86 | 5.86 | 5.86 | 5.86 | 0.4K |
| 15:29 | 5.88 | 5.92 | 5.88 | 5.92 | 8.0K |
| 15:30 | 5.94 | 5.95 | 5.94 | 5.95 | 5.6K |
| 15:31 | 5.92 | 5.92 | 5.92 | 5.92 | 0.8K |
| 15:32 | 5.94 | 5.94 | 5.91 | 5.93 | 7.7K |
| 15:33 | 5.96 | 5.96 | 5.96 | 5.96 | 0.1K |
| 15:34 | 5.96 | 6.00 | 5.95 | 5.98 | 25.1K |
| 15:36 | 6.06 | 6.10 | 6.06 | 6.07 | 30.5K |
| 15:37 | 6.04 | 6.09 | 6.04 | 6.08 | 13.0K |
| 15:38 | 6.09 | 6.16 | 6.04 | 6.16 | 33.2K |
| 15:39 | 6.09 | 6.16 | 6.09 | 6.16 | 1.6K |
| 15:40 | 6.10 | 6.14 | 6.09 | 6.09 | 9.5K |
| 15:41 | 6.09 | 6.09 | 6.09 | 6.09 | 2.3K |
| 15:42 | 6.11 | 6.11 | 6.11 | 6.11 | 0.8K |
| 15:43 | 6.12 | 6.13 | 6.09 | 6.10 | 4.2K |
| 15:44 | 6.12 | 6.13 | 6.09 | 6.09 | 2.4K |
| 15:45 | 6.06 | 6.13 | 6.06 | 6.13 | 12.8K |
| 15:46 | 6.10 | 6.11 | 6.10 | 6.11 | 6.0K |
| 15:47 | 6.12 | 6.17 | 6.12 | 6.15 | 12.8K |
| 15:48 | 6.10 | 6.12 | 6.07 | 6.12 | 10.9K |
| 15:49 | 6.06 | 6.06 | 6.01 | 6.01 | 1.6K |
| 15:50 | 6.01 | 6.10 | 6.01 | 6.05 | 11.6K |
| 15:51 | 6.06 | 6.06 | 6.06 | 6.06 | 3.0K |
| 15:52 | 6.12 | 6.12 | 6.07 | 6.07 | 3.2K |
| 15:53 | 6.07 | 6.09 | 6.05 | 6.08 | 5.9K |
| 15:54 | 6.08 | 6.12 | 6.06 | 6.06 | 12.0K |
| 15:55 | 6.06 | 6.09 | 6.06 | 6.08 | 4.4K |
| 15:56 | 6.09 | 6.11 | 6.09 | 6.10 | 5.9K |
| 15:57 | 6.11 | 6.22 | 6.11 | 6.22 | 48.0K |
| 15:58 | 6.25 | 6.30 | 6.23 | 6.30 | 50.4K |
| 15:59 | 6.33 | 6.36 | 6.30 | 6.33 | 131.3K |