4.76
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5.05 | 5.05 | 4.98 | 4.98 | 26.5K |
| 09:31 | 4.96 | 4.98 | 4.96 | 4.98 | 0.7K |
| 09:32 | 4.98 | 4.98 | 4.98 | 4.98 | 0.8K |
| 09:33 | 4.94 | 5.00 | 4.94 | 5.00 | 4.1K |
| 09:34 | 4.99 | 4.99 | 4.99 | 4.99 | 3.8K |
| 09:35 | 5.06 | 5.06 | 4.99 | 4.99 | 2.9K |
| 09:36 | 4.99 | 5.00 | 4.98 | 4.98 | 6.2K |
| 09:37 | 4.96 | 5.01 | 4.92 | 4.93 | 3.1K |
| 09:38 | 4.98 | 4.98 | 4.95 | 4.95 | 2.8K |
| 09:40 | 4.96 | 4.97 | 4.96 | 4.97 | 1.6K |
| 09:42 | 4.95 | 4.95 | 4.95 | 4.95 | 0.1K |
| 09:43 | 4.96 | 4.96 | 4.92 | 4.92 | 1.9K |
| 09:45 | 4.96 | 4.96 | 4.96 | 4.96 | 0.2K |
| 09:46 | 4.99 | 4.99 | 4.99 | 4.99 | 0.5K |
| 09:49 | 4.94 | 4.95 | 4.94 | 4.95 | 0.6K |
| 09:50 | 4.94 | 4.96 | 4.94 | 4.96 | 0.3K |
| 09:51 | 4.97 | 4.97 | 4.94 | 4.95 | 2.5K |
| 09:52 | 4.96 | 4.96 | 4.96 | 4.96 | 1.6K |
| 09:55 | 4.95 | 4.95 | 4.95 | 4.95 | 0.6K |
| 09:57 | 4.96 | 4.96 | 4.96 | 4.96 | 0.3K |
| 09:59 | 4.96 | 4.97 | 4.96 | 4.97 | 1.6K |
| 10:00 | 4.98 | 4.98 | 4.98 | 4.98 | 0.3K |
| 10:02 | 4.97 | 4.97 | 4.97 | 4.97 | 0.1K |
| 10:04 | 4.98 | 5.03 | 4.98 | 5.03 | 1.4K |
| 10:05 | 5.03 | 5.03 | 5.03 | 5.03 | 0.5K |
| 10:06 | 5.05 | 5.05 | 5.05 | 5.05 | 1.4K |
| 10:07 | 5.04 | 5.05 | 5.04 | 5.05 | 0.8K |
| 10:09 | 5.00 | 5.00 | 5.00 | 5.00 | 2.0K |
| 10:11 | 5.05 | 5.05 | 5.05 | 5.05 | 0.4K |
| 10:12 | 5.06 | 5.06 | 5.06 | 5.06 | 0.4K |
| 10:14 | 5.03 | 5.03 | 5.03 | 5.03 | 1.6K |
| 10:17 | 5.00 | 5.00 | 5.00 | 5.00 | 0.7K |
| 10:18 | 5.01 | 5.01 | 5.01 | 5.01 | 0.1K |
| 10:19 | 5.01 | 5.01 | 5.00 | 5.00 | 2.6K |
| 10:20 | 5.00 | 5.00 | 5.00 | 5.00 | 3.0K |
| 10:22 | 5.02 | 5.02 | 5.02 | 5.02 | 0.2K |
| 10:24 | 5.03 | 5.03 | 5.03 | 5.03 | 1.9K |
| 10:25 | 5.03 | 5.05 | 5.03 | 5.05 | 2.4K |
| 10:27 | 5.03 | 5.03 | 5.03 | 5.03 | 0.9K |
| 10:31 | 5.03 | 5.05 | 5.03 | 5.04 | 1.0K |
| 10:35 | 5.03 | 5.04 | 5.03 | 5.04 | 0.7K |
| 10:36 | 5.04 | 5.04 | 5.04 | 5.04 | 0.3K |
| 10:37 | 5.04 | 5.04 | 5.04 | 5.04 | 0.3K |
| 10:40 | 5.04 | 5.04 | 5.04 | 5.04 | 1.4K |
| 10:42 | 5.04 | 5.04 | 5.04 | 5.04 | 0.9K |
| 10:43 | 5.04 | 5.09 | 5.04 | 5.09 | 4.2K |
| 10:44 | 5.06 | 5.06 | 5.04 | 5.04 | 6.6K |
| 10:47 | 5.03 | 5.03 | 5.03 | 5.03 | 5.3K |
| 10:48 | 5.06 | 5.06 | 5.06 | 5.06 | 0.1K |
| 10:49 | 5.07 | 5.07 | 5.05 | 5.05 | 2.6K |
| 10:50 | 5.05 | 5.06 | 5.04 | 5.06 | 1.0K |
| 10:52 | 5.05 | 5.08 | 5.03 | 5.03 | 5.6K |
| 10:53 | 5.04 | 5.04 | 5.03 | 5.04 | 1.5K |
| 10:56 | 5.08 | 5.08 | 5.07 | 5.07 | 0.5K |
| 10:57 | 5.09 | 5.09 | 5.07 | 5.07 | 1.8K |
| 10:59 | 5.07 | 5.07 | 5.07 | 5.07 | 0.7K |
| 11:01 | 5.07 | 5.07 | 5.07 | 5.07 | 0.1K |
| 11:02 | 5.07 | 5.07 | 5.07 | 5.07 | 0.2K |
| 11:03 | 5.06 | 5.07 | 5.06 | 5.07 | 3.1K |
| 11:05 | 5.04 | 5.04 | 5.04 | 5.04 | 0.6K |
| 11:06 | 5.06 | 5.06 | 5.05 | 5.05 | 1.0K |
| 11:07 | 5.05 | 5.05 | 5.05 | 5.05 | 0.7K |
| 11:09 | 5.05 | 5.06 | 5.05 | 5.06 | 0.2K |
| 11:10 | 5.06 | 5.06 | 5.05 | 5.05 | 0.2K |
| 11:11 | 5.07 | 5.07 | 5.07 | 5.07 | 6.7K |
| 11:16 | 5.04 | 5.07 | 5.04 | 5.07 | 0.5K |
| 11:17 | 5.05 | 5.05 | 5.05 | 5.05 | 0.5K |
| 11:18 | 5.05 | 5.05 | 5.05 | 5.05 | 2.4K |
| 11:19 | 5.05 | 5.05 | 5.05 | 5.05 | 1.4K |
| 11:21 | 5.04 | 5.07 | 5.04 | 5.07 | 10.6K |
| 11:22 | 5.06 | 5.06 | 5.06 | 5.06 | 4.4K |
| 11:23 | 5.08 | 5.08 | 5.06 | 5.06 | 0.5K |
| 11:25 | 5.02 | 5.02 | 5.02 | 5.02 | 0.3K |
| 11:26 | 5.03 | 5.03 | 5.03 | 5.03 | 0.8K |
| 11:29 | 5.03 | 5.03 | 5.03 | 5.03 | 0.8K |
| 11:30 | 5.01 | 5.01 | 5.00 | 5.00 | 1.4K |
| 11:31 | 5.00 | 5.00 | 5.00 | 5.00 | 0.8K |
| 11:35 | 5.02 | 5.02 | 5.00 | 5.00 | 1.2K |
| 11:36 | 5.02 | 5.06 | 5.02 | 5.06 | 1.7K |
| 11:39 | 5.01 | 5.04 | 5.01 | 5.04 | 5.4K |
| 11:40 | 5.04 | 5.04 | 5.04 | 5.04 | 0.8K |
| 11:42 | 5.04 | 5.06 | 5.04 | 5.06 | 0.2K |
| 11:43 | 5.07 | 5.07 | 5.07 | 5.07 | 0.2K |
| 11:45 | 5.10 | 5.10 | 5.10 | 5.10 | 0.5K |
| 11:47 | 5.06 | 5.10 | 5.06 | 5.10 | 2.7K |
| 11:49 | 5.10 | 5.10 | 5.10 | 5.10 | 1.8K |
| 11:53 | 5.12 | 5.12 | 5.12 | 5.12 | 0.5K |
| 11:55 | 5.13 | 5.13 | 5.10 | 5.10 | 1.3K |
| 11:56 | 5.13 | 5.13 | 5.13 | 5.13 | 0.2K |
| 11:57 | 5.12 | 5.12 | 5.09 | 5.09 | 3.1K |
| 12:02 | 5.08 | 5.08 | 5.08 | 5.08 | 0.4K |
| 12:03 | 5.06 | 5.06 | 5.05 | 5.05 | 1.3K |
| 12:04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.2K |
| 12:05 | 5.03 | 5.03 | 5.03 | 5.03 | 0.2K |
| 12:06 | 5.03 | 5.03 | 5.01 | 5.01 | 12.1K |
| 12:07 | 4.98 | 4.98 | 4.98 | 4.98 | 4.3K |
| 12:08 | 4.99 | 5.01 | 4.99 | 5.01 | 3.9K |
| 12:09 | 5.04 | 5.04 | 5.04 | 5.04 | 0.3K |
| 12:10 | 5.01 | 5.01 | 5.01 | 5.01 | 0.3K |
| 12:12 | 4.99 | 5.06 | 4.99 | 5.06 | 0.7K |
| 12:13 | 4.99 | 4.99 | 4.99 | 4.99 | 1.6K |
| 12:14 | 4.99 | 4.99 | 4.99 | 4.99 | 1.6K |
| 12:15 | 5.00 | 5.00 | 5.00 | 5.00 | 1.6K |
| 12:16 | 5.01 | 5.01 | 5.01 | 5.01 | 2.2K |
| 12:17 | 5.01 | 5.01 | 5.00 | 5.00 | 1.2K |
| 12:22 | 5.01 | 5.01 | 5.01 | 5.01 | 0.3K |
| 12:25 | 5.00 | 5.00 | 5.00 | 5.00 | 3.4K |
| 12:26 | 4.98 | 4.98 | 4.98 | 4.98 | 0.4K |
| 12:27 | 5.00 | 5.00 | 5.00 | 5.00 | 3.0K |
| 12:28 | 4.99 | 4.99 | 4.99 | 4.99 | 0.6K |
| 12:30 | 5.00 | 5.00 | 5.00 | 5.00 | 0.7K |
| 12:36 | 5.04 | 5.04 | 5.04 | 5.04 | 0.1K |
| 12:40 | 5.03 | 5.03 | 5.03 | 5.03 | 1.0K |
| 12:41 | 5.01 | 5.01 | 5.01 | 5.01 | 0.3K |
| 12:42 | 5.04 | 5.04 | 5.04 | 5.04 | 0.3K |
| 12:45 | 5.03 | 5.03 | 5.03 | 5.03 | 3.3K |
| 12:46 | 5.01 | 5.03 | 5.01 | 5.03 | 0.5K |
| 12:49 | 5.03 | 5.04 | 5.03 | 5.04 | 0.5K |
| 12:52 | 5.04 | 5.04 | 5.04 | 5.04 | 0.3K |
| 12:55 | 5.04 | 5.04 | 5.01 | 5.01 | 1.4K |
| 12:57 | 5.03 | 5.03 | 5.03 | 5.03 | 0.1K |
| 12:58 | 5.03 | 5.03 | 5.03 | 5.03 | 4.7K |
| 13:01 | 5.03 | 5.04 | 5.03 | 5.04 | 2.1K |
| 13:02 | 5.07 | 5.07 | 5.06 | 5.07 | 6.2K |
| 13:03 | 5.07 | 5.07 | 5.07 | 5.07 | 3.1K |
| 13:08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.2K |
| 13:09 | 5.06 | 5.06 | 5.06 | 5.06 | 0.2K |
| 13:12 | 5.04 | 5.04 | 5.04 | 5.04 | 0.5K |
| 13:14 | 5.04 | 5.04 | 5.04 | 5.04 | 0.1K |
| 13:15 | 5.09 | 5.09 | 5.09 | 5.09 | 0.1K |
| 13:16 | 5.04 | 5.04 | 5.04 | 5.04 | 0.9K |
| 13:18 | 5.07 | 5.07 | 5.07 | 5.07 | 0.1K |
| 13:20 | 5.07 | 5.07 | 5.06 | 5.06 | 0.9K |
| 13:21 | 5.05 | 5.05 | 5.05 | 5.05 | 0.4K |
| 13:26 | 5.05 | 5.05 | 5.05 | 5.05 | 2.6K |
| 13:28 | 5.04 | 5.04 | 5.02 | 5.02 | 1.7K |
| 13:30 | 5.02 | 5.02 | 5.02 | 5.02 | 0.2K |
| 13:32 | 5.02 | 5.02 | 5.02 | 5.02 | 0.4K |
| 13:35 | 5.01 | 5.01 | 5.01 | 5.01 | 1.7K |
| 13:36 | 4.99 | 5.01 | 4.99 | 5.00 | 0.4K |
| 13:39 | 5.01 | 5.01 | 5.01 | 5.01 | 3.4K |
| 13:43 | 5.01 | 5.01 | 5.01 | 5.01 | 0.7K |
| 13:45 | 5.04 | 5.04 | 5.04 | 5.04 | 0.2K |
| 13:46 | 5.03 | 5.03 | 4.98 | 4.98 | 0.7K |
| 13:47 | 4.99 | 5.00 | 4.98 | 5.00 | 3.0K |
| 13:48 | 5.02 | 5.02 | 5.02 | 5.02 | 0.5K |
| 13:50 | 4.99 | 4.99 | 4.99 | 4.99 | 0.4K |
| 13:51 | 5.01 | 5.01 | 5.01 | 5.01 | 0.2K |
| 13:55 | 5.02 | 5.02 | 5.02 | 5.02 | 0.7K |
| 13:56 | 5.02 | 5.02 | 5.02 | 5.02 | 0.1K |
| 13:59 | 5.00 | 5.00 | 5.00 | 5.00 | 1.8K |
| 14:01 | 5.00 | 5.00 | 4.98 | 5.00 | 1.5K |
| 14:02 | 4.98 | 4.98 | 4.98 | 4.98 | 0.4K |
| 14:04 | 5.00 | 5.00 | 4.99 | 4.99 | 1.1K |
| 14:05 | 4.97 | 4.97 | 4.97 | 4.97 | 0.5K |
| 14:06 | 4.95 | 4.95 | 4.95 | 4.95 | 0.6K |
| 14:09 | 4.96 | 4.97 | 4.96 | 4.97 | 12.2K |
| 14:11 | 5.02 | 5.02 | 5.02 | 5.02 | 1.7K |
| 14:14 | 5.02 | 5.02 | 5.02 | 5.02 | 0.6K |
| 14:17 | 5.01 | 5.01 | 5.01 | 5.01 | 5.6K |
| 14:21 | 5.01 | 5.01 | 5.01 | 5.01 | 0.3K |
| 14:27 | 5.00 | 5.00 | 5.00 | 5.00 | 0.4K |
| 14:32 | 4.99 | 4.99 | 4.98 | 4.98 | 0.7K |
| 14:33 | 5.00 | 5.00 | 4.96 | 4.96 | 2.3K |
| 14:34 | 4.97 | 4.97 | 4.97 | 4.97 | 0.7K |
| 14:35 | 4.97 | 4.97 | 4.97 | 4.97 | 0.5K |
| 14:36 | 4.96 | 4.96 | 4.96 | 4.96 | 2.4K |
| 14:37 | 4.96 | 4.96 | 4.96 | 4.96 | 2.7K |
| 14:39 | 4.95 | 4.95 | 4.95 | 4.95 | 4.2K |
| 14:40 | 4.92 | 4.92 | 4.84 | 4.84 | 13.0K |
| 14:41 | 4.88 | 4.88 | 4.85 | 4.87 | 9.8K |
| 14:42 | 4.87 | 4.87 | 4.87 | 4.87 | 0.1K |
| 14:44 | 4.88 | 4.88 | 4.88 | 4.88 | 1.4K |
| 14:47 | 4.86 | 4.88 | 4.86 | 4.88 | 1.4K |
| 14:48 | 4.91 | 4.94 | 4.91 | 4.91 | 1.4K |
| 14:51 | 4.89 | 4.89 | 4.87 | 4.87 | 0.8K |
| 14:52 | 4.85 | 4.85 | 4.85 | 4.85 | 1.2K |
| 14:54 | 4.88 | 4.89 | 4.88 | 4.89 | 0.9K |
| 14:56 | 4.85 | 4.85 | 4.85 | 4.85 | 2.5K |
| 14:57 | 4.86 | 4.86 | 4.86 | 4.86 | 0.2K |
| 15:00 | 4.86 | 4.86 | 4.86 | 4.86 | 0.5K |
| 15:01 | 4.88 | 4.88 | 4.88 | 4.88 | 0.4K |
| 15:02 | 4.87 | 4.87 | 4.87 | 4.87 | 0.9K |
| 15:03 | 4.86 | 4.86 | 4.86 | 4.86 | 1.3K |
| 15:07 | 4.88 | 4.88 | 4.86 | 4.86 | 1.3K |
| 15:08 | 4.86 | 4.86 | 4.86 | 4.86 | 0.1K |
| 15:10 | 4.84 | 4.84 | 4.84 | 4.84 | 1.5K |
| 15:11 | 4.84 | 4.84 | 4.84 | 4.84 | 0.6K |
| 15:13 | 4.84 | 4.84 | 4.84 | 4.84 | 0.2K |
| 15:14 | 4.83 | 4.83 | 4.83 | 4.83 | 1.8K |
| 15:15 | 4.83 | 4.83 | 4.83 | 4.83 | 2.3K |
| 15:16 | 4.86 | 4.86 | 4.86 | 4.86 | 0.3K |
| 15:18 | 4.85 | 4.86 | 4.85 | 4.86 | 1.1K |
| 15:19 | 4.83 | 4.83 | 4.83 | 4.83 | 2.2K |
| 15:20 | 4.85 | 4.85 | 4.85 | 4.85 | 0.4K |
| 15:23 | 4.85 | 4.85 | 4.85 | 4.85 | 0.1K |
| 15:24 | 4.85 | 4.85 | 4.85 | 4.85 | 0.1K |
| 15:25 | 4.83 | 4.83 | 4.83 | 4.83 | 3.2K |
| 15:26 | 4.83 | 4.83 | 4.83 | 4.83 | 1.9K |
| 15:27 | 4.86 | 4.86 | 4.85 | 4.85 | 1.2K |
| 15:28 | 4.88 | 4.88 | 4.88 | 4.88 | 1.0K |
| 15:29 | 4.84 | 4.84 | 4.84 | 4.84 | 0.3K |
| 15:30 | 4.88 | 4.88 | 4.88 | 4.88 | 0.3K |
| 15:31 | 4.86 | 4.86 | 4.86 | 4.86 | 0.2K |
| 15:34 | 4.86 | 4.86 | 4.83 | 4.83 | 0.3K |
| 15:37 | 4.86 | 4.86 | 4.86 | 4.86 | 0.2K |
| 15:40 | 4.86 | 4.86 | 4.84 | 4.84 | 0.3K |
| 15:41 | 4.86 | 4.86 | 4.86 | 4.86 | 0.2K |
| 15:43 | 4.86 | 4.86 | 4.85 | 4.85 | 1.5K |
| 15:44 | 4.84 | 4.84 | 4.84 | 4.84 | 0.8K |
| 15:45 | 4.84 | 4.84 | 4.84 | 4.84 | 0.4K |
| 15:47 | 4.84 | 4.84 | 4.83 | 4.83 | 1.1K |
| 15:49 | 4.83 | 4.83 | 4.83 | 4.83 | 0.3K |
| 15:50 | 4.83 | 4.84 | 4.83 | 4.84 | 1.1K |
| 15:51 | 4.85 | 4.85 | 4.85 | 4.85 | 0.1K |
| 15:52 | 4.89 | 4.89 | 4.85 | 4.85 | 10.0K |
| 15:53 | 4.87 | 4.87 | 4.87 | 4.87 | 0.2K |
| 15:54 | 4.88 | 4.88 | 4.87 | 4.88 | 3.8K |
| 15:56 | 4.86 | 4.86 | 4.86 | 4.86 | 4.1K |
| 15:57 | 4.85 | 4.87 | 4.85 | 4.86 | 3.1K |
| 15:58 | 4.87 | 4.87 | 4.86 | 4.87 | 1.7K |
| 15:59 | 4.87 | 4.90 | 4.87 | 4.90 | 16.2K |