4.76
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5.63 | 5.66 | 5.63 | 5.66 | 26.5K |
| 09:31 | 5.62 | 5.63 | 5.62 | 5.63 | 4.9K |
| 09:32 | 5.56 | 5.60 | 5.51 | 5.57 | 27.6K |
| 09:33 | 5.57 | 5.57 | 5.57 | 5.57 | 0.3K |
| 09:34 | 5.61 | 5.65 | 5.61 | 5.65 | 7.0K |
| 09:35 | 5.60 | 5.61 | 5.60 | 5.61 | 2.1K |
| 09:37 | 5.58 | 5.58 | 5.56 | 5.58 | 3.5K |
| 09:38 | 5.56 | 5.59 | 5.56 | 5.59 | 4.4K |
| 09:40 | 5.53 | 5.53 | 5.52 | 5.52 | 1.2K |
| 09:41 | 5.53 | 5.53 | 5.49 | 5.50 | 13.8K |
| 09:42 | 5.51 | 5.51 | 5.48 | 5.49 | 4.5K |
| 09:43 | 5.50 | 5.51 | 5.50 | 5.51 | 0.7K |
| 09:44 | 5.50 | 5.50 | 5.50 | 5.50 | 0.3K |
| 09:45 | 5.50 | 5.50 | 5.49 | 5.49 | 1.8K |
| 09:46 | 5.48 | 5.48 | 5.47 | 5.47 | 1.3K |
| 09:47 | 5.49 | 5.49 | 5.48 | 5.48 | 0.6K |
| 09:49 | 5.46 | 5.46 | 5.46 | 5.46 | 7.5K |
| 09:51 | 5.44 | 5.46 | 5.43 | 5.46 | 10.8K |
| 09:52 | 5.45 | 5.45 | 5.44 | 5.45 | 4.0K |
| 09:53 | 5.46 | 5.46 | 5.43 | 5.46 | 2.3K |
| 09:54 | 5.45 | 5.45 | 5.44 | 5.44 | 1.4K |
| 09:55 | 5.45 | 5.45 | 5.45 | 5.45 | 2.3K |
| 09:58 | 5.45 | 5.45 | 5.45 | 5.45 | 1.6K |
| 10:00 | 5.44 | 5.45 | 5.44 | 5.45 | 3.1K |
| 10:01 | 5.44 | 5.44 | 5.44 | 5.44 | 17.6K |
| 10:02 | 5.40 | 5.40 | 5.40 | 5.40 | 1.8K |
| 10:03 | 5.40 | 5.40 | 5.40 | 5.40 | 4.0K |
| 10:04 | 5.33 | 5.34 | 5.31 | 5.34 | 30.6K |
| 10:05 | 5.31 | 5.32 | 5.31 | 5.32 | 2.1K |
| 10:06 | 5.33 | 5.33 | 5.31 | 5.31 | 11.3K |
| 10:07 | 5.30 | 5.31 | 5.30 | 5.31 | 3.1K |
| 10:08 | 5.31 | 5.32 | 5.30 | 5.32 | 11.8K |
| 10:09 | 5.34 | 5.34 | 5.34 | 5.34 | 1.2K |
| 10:10 | 5.34 | 5.36 | 5.34 | 5.34 | 1.2K |
| 10:11 | 5.32 | 5.33 | 5.32 | 5.32 | 6.5K |
| 10:12 | 5.32 | 5.32 | 5.32 | 5.32 | 0.7K |
| 10:13 | 5.31 | 5.31 | 5.31 | 5.31 | 0.4K |
| 10:14 | 5.33 | 5.34 | 5.33 | 5.34 | 1.5K |
| 10:15 | 5.31 | 5.33 | 5.31 | 5.31 | 7.2K |
| 10:16 | 5.32 | 5.32 | 5.23 | 5.25 | 36.3K |
| 10:17 | 5.24 | 5.28 | 5.24 | 5.28 | 10.3K |
| 10:18 | 5.28 | 5.28 | 5.28 | 5.28 | 1.6K |
| 10:19 | 5.28 | 5.30 | 5.28 | 5.30 | 1.9K |
| 10:20 | 5.29 | 5.29 | 5.29 | 5.29 | 1.1K |
| 10:21 | 5.29 | 5.31 | 5.27 | 5.31 | 4.9K |
| 10:22 | 5.27 | 5.27 | 5.26 | 5.26 | 10.7K |
| 10:23 | 5.25 | 5.31 | 5.25 | 5.30 | 2.0K |
| 10:24 | 5.29 | 5.33 | 5.29 | 5.33 | 1.2K |
| 10:25 | 5.29 | 5.29 | 5.29 | 5.29 | 0.2K |
| 10:26 | 5.30 | 5.30 | 5.27 | 5.30 | 5.5K |
| 10:27 | 5.27 | 5.27 | 5.27 | 5.27 | 1.5K |
| 10:28 | 5.28 | 5.28 | 5.25 | 5.25 | 2.5K |
| 10:29 | 5.27 | 5.27 | 5.26 | 5.26 | 1.0K |
| 10:30 | 5.26 | 5.27 | 5.26 | 5.27 | 0.8K |
| 10:31 | 5.27 | 5.27 | 5.27 | 5.27 | 5.6K |
| 10:32 | 5.27 | 5.29 | 5.27 | 5.29 | 2.1K |
| 10:34 | 5.27 | 5.28 | 5.27 | 5.28 | 2.6K |
| 10:35 | 5.27 | 5.28 | 5.27 | 5.27 | 2.0K |
| 10:36 | 5.29 | 5.29 | 5.29 | 5.29 | 0.3K |
| 10:37 | 5.30 | 5.33 | 5.30 | 5.33 | 0.7K |
| 10:38 | 5.33 | 5.35 | 5.33 | 5.35 | 9.9K |
| 10:39 | 5.34 | 5.34 | 5.34 | 5.34 | 5.4K |
| 10:40 | 5.34 | 5.35 | 5.34 | 5.35 | 0.7K |
| 10:41 | 5.35 | 5.35 | 5.35 | 5.35 | 1.9K |
| 10:44 | 5.33 | 5.33 | 5.33 | 5.33 | 2.3K |
| 10:47 | 5.31 | 5.31 | 5.31 | 5.31 | 0.4K |
| 10:48 | 5.31 | 5.31 | 5.29 | 5.29 | 27.3K |
| 10:49 | 5.30 | 5.30 | 5.30 | 5.30 | 1.5K |
| 10:51 | 5.30 | 5.30 | 5.30 | 5.30 | 0.6K |
| 10:52 | 5.30 | 5.30 | 5.26 | 5.26 | 1.5K |
| 10:55 | 5.26 | 5.26 | 5.26 | 5.26 | 5.2K |
| 10:56 | 5.26 | 5.26 | 5.26 | 5.26 | 4.9K |
| 10:57 | 5.27 | 5.27 | 5.26 | 5.26 | 0.9K |
| 10:59 | 5.24 | 5.24 | 5.24 | 5.24 | 9.9K |
| 11:00 | 5.23 | 5.24 | 5.23 | 5.24 | 0.8K |
| 11:01 | 5.23 | 5.24 | 5.23 | 5.24 | 0.6K |
| 11:02 | 5.25 | 5.25 | 5.25 | 5.25 | 1.0K |
| 11:03 | 5.25 | 5.25 | 5.25 | 5.25 | 1.2K |
| 11:04 | 5.24 | 5.24 | 5.23 | 5.23 | 1.4K |
| 11:06 | 5.22 | 5.22 | 5.21 | 5.21 | 7.8K |
| 11:07 | 5.22 | 5.22 | 5.21 | 5.21 | 2.4K |
| 11:08 | 5.21 | 5.22 | 5.21 | 5.22 | 1.1K |
| 11:09 | 5.24 | 5.24 | 5.21 | 5.21 | 1.5K |
| 11:10 | 5.24 | 5.24 | 5.24 | 5.24 | 0.6K |
| 11:12 | 5.22 | 5.22 | 5.22 | 5.22 | 0.4K |
| 11:13 | 5.23 | 5.24 | 5.23 | 5.24 | 1.5K |
| 11:14 | 5.24 | 5.24 | 5.24 | 5.24 | 0.7K |
| 11:16 | 5.24 | 5.24 | 5.24 | 5.24 | 1.4K |
| 11:18 | 5.24 | 5.24 | 5.24 | 5.24 | 1.0K |
| 11:19 | 5.25 | 5.25 | 5.24 | 5.24 | 0.4K |
| 11:20 | 5.22 | 5.24 | 5.22 | 5.24 | 3.1K |
| 11:21 | 5.24 | 5.24 | 5.23 | 5.23 | 1.1K |
| 11:23 | 5.25 | 5.25 | 5.24 | 5.24 | 1.0K |
| 11:24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.9K |
| 11:25 | 5.22 | 5.22 | 5.22 | 5.22 | 0.9K |
| 11:26 | 5.22 | 5.24 | 5.22 | 5.24 | 1.6K |
| 11:27 | 5.23 | 5.24 | 5.23 | 5.24 | 1.2K |
| 11:28 | 5.24 | 5.24 | 5.23 | 5.23 | 5.0K |
| 11:30 | 5.24 | 5.24 | 5.24 | 5.24 | 0.7K |
| 11:31 | 5.24 | 5.24 | 5.24 | 5.24 | 0.4K |
| 11:32 | 5.20 | 5.20 | 5.19 | 5.19 | 12.3K |
| 11:33 | 5.20 | 5.20 | 5.20 | 5.20 | 0.6K |
| 11:35 | 5.20 | 5.20 | 5.20 | 5.20 | 1.9K |
| 11:38 | 5.21 | 5.21 | 5.21 | 5.21 | 0.5K |
| 11:39 | 5.21 | 5.21 | 5.21 | 5.21 | 0.4K |
| 11:41 | 5.21 | 5.21 | 5.21 | 5.21 | 0.4K |
| 11:42 | 5.20 | 5.21 | 5.20 | 5.21 | 6.3K |
| 11:43 | 5.21 | 5.21 | 5.21 | 5.21 | 1.2K |
| 11:47 | 5.21 | 5.21 | 5.21 | 5.21 | 1.3K |
| 11:49 | 5.22 | 5.22 | 5.22 | 5.22 | 0.2K |
| 11:51 | 5.22 | 5.22 | 5.22 | 5.22 | 1.0K |
| 11:53 | 5.22 | 5.23 | 5.22 | 5.23 | 0.6K |
| 11:55 | 5.23 | 5.23 | 5.22 | 5.22 | 0.2K |
| 11:56 | 5.22 | 5.22 | 5.22 | 5.22 | 0.5K |
| 11:57 | 5.22 | 5.22 | 5.22 | 5.22 | 0.3K |
| 11:58 | 5.22 | 5.22 | 5.22 | 5.22 | 4.9K |
| 12:04 | 5.24 | 5.24 | 5.23 | 5.24 | 1.6K |
| 12:06 | 5.24 | 5.25 | 5.24 | 5.25 | 4.7K |
| 12:07 | 5.25 | 5.25 | 5.25 | 5.25 | 0.6K |
| 12:08 | 5.26 | 5.26 | 5.26 | 5.26 | 2.2K |
| 12:09 | 5.25 | 5.25 | 5.25 | 5.25 | 2.4K |
| 12:11 | 5.25 | 5.25 | 5.25 | 5.25 | 1.0K |
| 12:12 | 5.24 | 5.24 | 5.24 | 5.24 | 2.2K |
| 12:15 | 5.24 | 5.24 | 5.24 | 5.24 | 0.7K |
| 12:16 | 5.24 | 5.24 | 5.24 | 5.24 | 0.1K |
| 12:17 | 5.24 | 5.24 | 5.22 | 5.22 | 1.0K |
| 12:18 | 5.26 | 5.26 | 5.26 | 5.26 | 0.4K |
| 12:20 | 5.24 | 5.24 | 5.24 | 5.24 | 0.5K |
| 12:23 | 5.22 | 5.24 | 5.22 | 5.24 | 1.0K |
| 12:24 | 5.26 | 5.29 | 5.26 | 5.29 | 2.8K |
| 12:28 | 5.27 | 5.27 | 5.27 | 5.27 | 0.2K |
| 12:29 | 5.27 | 5.27 | 5.27 | 5.27 | 6.7K |
| 12:31 | 5.25 | 5.25 | 5.25 | 5.25 | 0.4K |
| 12:32 | 5.26 | 5.26 | 5.26 | 5.26 | 0.2K |
| 12:33 | 5.25 | 5.26 | 5.25 | 5.26 | 2.1K |
| 12:35 | 5.25 | 5.25 | 5.25 | 5.25 | 0.3K |
| 12:36 | 5.25 | 5.25 | 5.25 | 5.25 | 5.0K |
| 12:41 | 5.25 | 5.25 | 5.24 | 5.24 | 5.9K |
| 12:45 | 5.25 | 5.25 | 5.25 | 5.25 | 0.2K |
| 12:46 | 5.25 | 5.25 | 5.25 | 5.25 | 1.2K |
| 12:47 | 5.27 | 5.27 | 5.27 | 5.27 | 0.4K |
| 12:48 | 5.27 | 5.27 | 5.27 | 5.27 | 2.0K |
| 12:49 | 5.28 | 5.28 | 5.28 | 5.28 | 1.9K |
| 12:51 | 5.30 | 5.30 | 5.30 | 5.30 | 0.2K |
| 12:52 | 5.30 | 5.30 | 5.30 | 5.30 | 0.9K |
| 12:53 | 5.30 | 5.32 | 5.30 | 5.32 | 1.2K |
| 12:54 | 5.35 | 5.35 | 5.35 | 5.35 | 0.1K |
| 12:55 | 5.34 | 5.34 | 5.34 | 5.34 | 0.7K |
| 12:56 | 5.35 | 5.35 | 5.34 | 5.34 | 0.6K |
| 12:58 | 5.33 | 5.33 | 5.33 | 5.33 | 0.1K |
| 12:59 | 5.33 | 5.33 | 5.29 | 5.29 | 22.8K |
| 13:00 | 5.27 | 5.27 | 5.27 | 5.27 | 0.8K |
| 13:03 | 5.25 | 5.25 | 5.25 | 5.25 | 0.7K |
| 13:04 | 5.26 | 5.26 | 5.26 | 5.26 | 9.1K |
| 13:06 | 5.24 | 5.24 | 5.24 | 5.24 | 1.8K |
| 13:08 | 5.25 | 5.25 | 5.25 | 5.25 | 1.3K |
| 13:12 | 5.26 | 5.26 | 5.26 | 5.26 | 0.7K |
| 13:13 | 5.23 | 5.23 | 5.23 | 5.23 | 4.8K |
| 13:16 | 5.23 | 5.23 | 5.23 | 5.23 | 0.9K |
| 13:18 | 5.23 | 5.23 | 5.23 | 5.23 | 3.7K |
| 13:19 | 5.23 | 5.23 | 5.23 | 5.23 | 0.7K |
| 13:23 | 5.24 | 5.24 | 5.24 | 5.24 | 0.2K |
| 13:24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.9K |
| 13:27 | 5.25 | 5.25 | 5.25 | 5.25 | 0.1K |
| 13:29 | 5.25 | 5.25 | 5.25 | 5.25 | 0.7K |
| 13:31 | 5.26 | 5.26 | 5.26 | 5.26 | 0.1K |
| 13:33 | 5.26 | 5.26 | 5.26 | 5.26 | 0.3K |
| 13:34 | 5.25 | 5.25 | 5.25 | 5.25 | 0.3K |
| 13:35 | 5.26 | 5.26 | 5.26 | 5.26 | 1.2K |
| 13:37 | 5.27 | 5.27 | 5.27 | 5.27 | 0.4K |
| 13:41 | 5.26 | 5.27 | 5.26 | 5.27 | 1.1K |
| 13:42 | 5.27 | 5.27 | 5.27 | 5.27 | 1.3K |
| 13:45 | 5.27 | 5.27 | 5.27 | 5.27 | 1.9K |
| 13:46 | 5.28 | 5.28 | 5.28 | 5.28 | 1.0K |
| 13:48 | 5.28 | 5.28 | 5.28 | 5.28 | 1.1K |
| 13:56 | 5.29 | 5.29 | 5.29 | 5.29 | 1.1K |
| 13:58 | 5.26 | 5.26 | 5.26 | 5.26 | 0.9K |
| 14:00 | 5.26 | 5.26 | 5.26 | 5.26 | 0.6K |
| 14:03 | 5.27 | 5.27 | 5.26 | 5.27 | 6.8K |
| 14:05 | 5.27 | 5.27 | 5.27 | 5.27 | 0.1K |
| 14:06 | 5.27 | 5.27 | 5.27 | 5.27 | 7.9K |
| 14:07 | 5.27 | 5.27 | 5.27 | 5.27 | 0.3K |
| 14:08 | 5.27 | 5.28 | 5.27 | 5.28 | 0.5K |
| 14:09 | 5.28 | 5.28 | 5.27 | 5.27 | 16.4K |
| 14:10 | 5.28 | 5.28 | 5.28 | 5.28 | 1.1K |
| 14:16 | 5.28 | 5.28 | 5.28 | 5.28 | 0.4K |
| 14:18 | 5.28 | 5.28 | 5.28 | 5.28 | 0.6K |
| 14:20 | 5.29 | 5.29 | 5.29 | 5.29 | 5.5K |
| 14:21 | 5.28 | 5.28 | 5.26 | 5.26 | 1.5K |
| 14:23 | 5.26 | 5.26 | 5.26 | 5.26 | 0.2K |
| 14:25 | 5.26 | 5.26 | 5.26 | 5.26 | 1.1K |
| 14:27 | 5.25 | 5.25 | 5.25 | 5.25 | 3.1K |
| 14:28 | 5.24 | 5.24 | 5.24 | 5.24 | 4.5K |
| 14:29 | 5.25 | 5.25 | 5.24 | 5.24 | 1.4K |
| 14:30 | 5.24 | 5.24 | 5.24 | 5.24 | 1.7K |
| 14:35 | 5.25 | 5.25 | 5.25 | 5.25 | 0.7K |
| 14:37 | 5.27 | 5.27 | 5.27 | 5.27 | 0.6K |
| 14:38 | 5.22 | 5.22 | 5.22 | 5.22 | 11.5K |
| 14:39 | 5.22 | 5.22 | 5.20 | 5.20 | 9.2K |
| 14:40 | 5.19 | 5.20 | 5.19 | 5.20 | 3.5K |
| 14:41 | 5.21 | 5.21 | 5.21 | 5.21 | 1.4K |
| 14:42 | 5.21 | 5.21 | 5.20 | 5.20 | 1.2K |
| 14:43 | 5.22 | 5.22 | 5.22 | 5.22 | 8.5K |
| 14:44 | 5.19 | 5.21 | 5.18 | 5.19 | 28.1K |
| 14:45 | 5.19 | 5.19 | 5.19 | 5.19 | 0.4K |
| 14:46 | 5.19 | 5.19 | 5.19 | 5.19 | 0.1K |
| 14:47 | 5.18 | 5.19 | 5.18 | 5.19 | 0.7K |
| 14:48 | 5.19 | 5.19 | 5.19 | 5.19 | 1.0K |
| 14:50 | 5.18 | 5.18 | 5.18 | 5.18 | 1.7K |
| 14:52 | 5.18 | 5.18 | 5.18 | 5.18 | 1.6K |
| 14:53 | 5.18 | 5.18 | 5.18 | 5.18 | 0.3K |
| 14:54 | 5.18 | 5.18 | 5.18 | 5.18 | 1.8K |
| 14:57 | 5.19 | 5.19 | 5.19 | 5.19 | 0.1K |
| 14:59 | 5.20 | 5.20 | 5.20 | 5.20 | 0.6K |
| 15:02 | 5.19 | 5.19 | 5.19 | 5.19 | 5.8K |
| 15:03 | 5.18 | 5.18 | 5.18 | 5.18 | 1.0K |
| 15:05 | 5.19 | 5.19 | 5.17 | 5.17 | 2.0K |
| 15:06 | 5.16 | 5.16 | 5.16 | 5.16 | 0.2K |
| 15:07 | 5.16 | 5.16 | 5.16 | 5.16 | 5.0K |
| 15:08 | 5.16 | 5.16 | 5.16 | 5.16 | 5.3K |
| 15:09 | 5.16 | 5.16 | 5.16 | 5.16 | 1.8K |
| 15:10 | 5.16 | 5.16 | 5.15 | 5.16 | 1.4K |
| 15:11 | 5.16 | 5.16 | 5.16 | 5.16 | 7.4K |
| 15:12 | 5.16 | 5.16 | 5.16 | 5.16 | 1.0K |
| 15:13 | 5.15 | 5.15 | 5.15 | 5.15 | 9.8K |
| 15:14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.6K |
| 15:15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.3K |
| 15:16 | 5.15 | 5.15 | 5.15 | 5.15 | 0.1K |
| 15:17 | 5.15 | 5.15 | 5.15 | 5.15 | 6.1K |
| 15:18 | 5.14 | 5.14 | 5.14 | 5.14 | 0.1K |
| 15:19 | 5.15 | 5.15 | 5.14 | 5.14 | 1.3K |
| 15:21 | 5.14 | 5.15 | 5.14 | 5.15 | 1.7K |
| 15:22 | 5.14 | 5.15 | 5.14 | 5.15 | 9.6K |
| 15:23 | 5.16 | 5.16 | 5.15 | 5.15 | 0.8K |
| 15:24 | 5.15 | 5.15 | 5.14 | 5.14 | 2.4K |
| 15:25 | 5.15 | 5.15 | 5.13 | 5.14 | 2.2K |
| 15:26 | 5.14 | 5.14 | 5.14 | 5.14 | 1.2K |
| 15:28 | 5.14 | 5.14 | 5.14 | 5.14 | 1.5K |
| 15:29 | 5.13 | 5.14 | 5.13 | 5.13 | 2.7K |
| 15:30 | 5.13 | 5.13 | 5.13 | 5.13 | 0.7K |
| 15:31 | 5.13 | 5.13 | 5.13 | 5.13 | 1.0K |
| 15:32 | 5.13 | 5.14 | 5.13 | 5.13 | 1.2K |
| 15:33 | 5.13 | 5.14 | 5.13 | 5.14 | 3.1K |
| 15:34 | 5.13 | 5.13 | 5.12 | 5.12 | 3.8K |
| 15:36 | 5.14 | 5.14 | 5.14 | 5.14 | 2.1K |
| 15:38 | 5.13 | 5.13 | 5.13 | 5.13 | 1.7K |
| 15:39 | 5.13 | 5.14 | 5.13 | 5.14 | 0.9K |
| 15:41 | 5.14 | 5.14 | 5.14 | 5.14 | 1.3K |
| 15:42 | 5.13 | 5.13 | 5.13 | 5.13 | 1.3K |
| 15:43 | 5.13 | 5.14 | 5.13 | 5.14 | 4.9K |
| 15:44 | 5.14 | 5.14 | 5.14 | 5.14 | 0.5K |
| 15:45 | 5.13 | 5.14 | 5.13 | 5.14 | 2.9K |
| 15:46 | 5.13 | 5.13 | 5.13 | 5.13 | 1.3K |
| 15:47 | 5.13 | 5.14 | 5.13 | 5.14 | 1.6K |
| 15:48 | 5.14 | 5.14 | 5.14 | 5.14 | 1.8K |
| 15:50 | 5.14 | 5.14 | 5.14 | 5.14 | 0.3K |
| 15:51 | 5.13 | 5.14 | 5.13 | 5.14 | 1.3K |
| 15:52 | 5.14 | 5.14 | 5.14 | 5.14 | 1.0K |
| 15:53 | 5.14 | 5.14 | 5.12 | 5.12 | 3.9K |
| 15:54 | 5.12 | 5.12 | 5.12 | 5.12 | 0.5K |
| 15:55 | 5.13 | 5.13 | 5.13 | 5.13 | 10.7K |
| 15:56 | 5.13 | 5.13 | 5.13 | 5.13 | 4.3K |
| 15:57 | 5.13 | 5.13 | 5.12 | 5.12 | 0.8K |
| 15:58 | 5.13 | 5.14 | 5.12 | 5.12 | 8.7K |
| 15:59 | 5.13 | 5.16 | 5.12 | 5.16 | 34.2K |