4.76
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 4.97 | 5.00 | 4.96 | 5.00 | 57.8K |
| 09:31 | 4.98 | 4.98 | 4.98 | 4.98 | 0.1K |
| 09:32 | 4.98 | 5.06 | 4.98 | 5.06 | 29.0K |
| 09:33 | 5.08 | 5.08 | 5.08 | 5.08 | 1.4K |
| 09:34 | 5.10 | 5.10 | 5.08 | 5.10 | 2.0K |
| 09:35 | 5.08 | 5.08 | 5.08 | 5.08 | 0.1K |
| 09:36 | 5.06 | 5.06 | 5.06 | 5.06 | 0.3K |
| 09:37 | 5.07 | 5.08 | 5.07 | 5.08 | 2.4K |
| 09:38 | 5.08 | 5.08 | 5.03 | 5.03 | 3.3K |
| 09:39 | 5.07 | 5.07 | 5.07 | 5.07 | 0.6K |
| 09:40 | 5.03 | 5.04 | 5.03 | 5.04 | 0.3K |
| 09:41 | 5.03 | 5.03 | 5.01 | 5.01 | 0.9K |
| 09:42 | 5.04 | 5.04 | 5.00 | 5.01 | 6.5K |
| 09:43 | 5.02 | 5.02 | 5.02 | 5.02 | 0.6K |
| 09:44 | 5.01 | 5.02 | 4.99 | 4.99 | 5.8K |
| 09:45 | 5.03 | 5.03 | 5.02 | 5.02 | 0.7K |
| 09:46 | 5.00 | 5.03 | 5.00 | 5.00 | 1.0K |
| 09:47 | 5.02 | 5.04 | 5.00 | 5.04 | 0.8K |
| 09:48 | 5.02 | 5.02 | 5.02 | 5.02 | 0.6K |
| 09:49 | 5.03 | 5.05 | 5.03 | 5.04 | 1.3K |
| 09:50 | 5.04 | 5.06 | 5.04 | 5.04 | 3.0K |
| 09:52 | 5.03 | 5.03 | 5.03 | 5.03 | 0.2K |
| 09:53 | 5.06 | 5.06 | 5.06 | 5.06 | 1.0K |
| 09:54 | 5.00 | 5.00 | 4.99 | 4.99 | 9.3K |
| 09:55 | 4.96 | 4.96 | 4.96 | 4.96 | 0.4K |
| 09:56 | 4.91 | 4.94 | 4.91 | 4.94 | 5.2K |
| 09:57 | 4.95 | 4.95 | 4.95 | 4.95 | 1.8K |
| 09:58 | 4.91 | 4.93 | 4.91 | 4.93 | 0.4K |
| 09:59 | 4.94 | 4.97 | 4.94 | 4.97 | 1.8K |
| 10:01 | 4.99 | 4.99 | 4.99 | 4.99 | 0.7K |
| 10:02 | 4.93 | 4.98 | 4.93 | 4.98 | 1.4K |
| 10:04 | 4.98 | 4.98 | 4.98 | 4.98 | 1.2K |
| 10:08 | 5.02 | 5.02 | 5.02 | 5.02 | 0.3K |
| 10:09 | 4.99 | 4.99 | 4.99 | 4.99 | 0.1K |
| 10:10 | 4.98 | 4.98 | 4.98 | 4.98 | 0.5K |
| 10:11 | 5.01 | 5.01 | 5.01 | 5.01 | 2.1K |
| 10:14 | 4.97 | 4.97 | 4.94 | 4.97 | 0.7K |
| 10:18 | 4.96 | 4.96 | 4.96 | 4.96 | 1.7K |
| 10:19 | 4.96 | 4.96 | 4.96 | 4.96 | 0.2K |
| 10:20 | 4.93 | 4.93 | 4.93 | 4.93 | 0.3K |
| 10:22 | 4.96 | 4.96 | 4.96 | 4.96 | 0.2K |
| 10:23 | 4.97 | 4.97 | 4.97 | 4.97 | 0.1K |
| 10:24 | 4.97 | 4.97 | 4.97 | 4.97 | 0.1K |
| 10:25 | 4.97 | 4.97 | 4.97 | 4.97 | 6.4K |
| 10:26 | 4.99 | 4.99 | 4.99 | 4.99 | 0.5K |
| 10:28 | 4.99 | 4.99 | 4.99 | 4.99 | 0.9K |
| 10:29 | 5.00 | 5.00 | 4.99 | 4.99 | 5.1K |
| 10:30 | 5.01 | 5.01 | 5.01 | 5.01 | 1.8K |
| 10:33 | 5.03 | 5.03 | 5.03 | 5.03 | 0.6K |
| 10:38 | 5.00 | 5.00 | 5.00 | 5.00 | 2.3K |
| 10:40 | 4.98 | 4.98 | 4.98 | 4.98 | 1.1K |
| 10:42 | 4.96 | 4.96 | 4.96 | 4.96 | 0.9K |
| 10:44 | 4.94 | 4.94 | 4.94 | 4.94 | 0.6K |
| 10:46 | 4.95 | 4.96 | 4.95 | 4.96 | 0.7K |
| 10:47 | 4.92 | 4.92 | 4.92 | 4.92 | 0.8K |
| 10:48 | 4.96 | 4.96 | 4.96 | 4.96 | 2.0K |
| 10:49 | 4.95 | 4.95 | 4.95 | 4.95 | 0.7K |
| 10:50 | 4.95 | 4.95 | 4.94 | 4.94 | 0.8K |
| 10:51 | 4.94 | 4.94 | 4.94 | 4.94 | 1.2K |
| 10:53 | 4.97 | 4.99 | 4.97 | 4.99 | 3.0K |
| 10:54 | 4.99 | 5.00 | 4.99 | 5.00 | 0.5K |
| 10:59 | 4.98 | 5.00 | 4.98 | 5.00 | 2.7K |
| 11:01 | 4.98 | 4.98 | 4.98 | 4.98 | 0.3K |
| 11:03 | 4.97 | 5.00 | 4.97 | 5.00 | 1.2K |
| 11:04 | 5.00 | 5.00 | 5.00 | 5.00 | 0.1K |
| 11:05 | 4.98 | 4.98 | 4.98 | 4.98 | 3.4K |
| 11:07 | 4.96 | 4.96 | 4.96 | 4.97 | 0.6K |
| 11:09 | 4.97 | 4.97 | 4.95 | 4.95 | 1.4K |
| 11:10 | 4.95 | 4.95 | 4.95 | 4.95 | 1.3K |
| 11:11 | 4.93 | 4.93 | 4.93 | 4.93 | 0.3K |
| 11:12 | 4.95 | 4.95 | 4.95 | 4.95 | 0.8K |
| 11:13 | 4.95 | 4.95 | 4.95 | 4.95 | 1.2K |
| 11:16 | 4.98 | 4.99 | 4.98 | 4.99 | 1.6K |
| 11:17 | 4.99 | 4.99 | 4.99 | 4.99 | 0.1K |
| 11:18 | 4.99 | 4.99 | 4.99 | 4.99 | 2.7K |
| 11:21 | 4.98 | 4.98 | 4.98 | 4.98 | 0.5K |
| 11:27 | 4.95 | 4.95 | 4.95 | 4.95 | 0.2K |
| 11:29 | 4.96 | 4.96 | 4.96 | 4.96 | 0.6K |
| 11:35 | 4.94 | 4.94 | 4.94 | 4.94 | 1.2K |
| 11:37 | 4.93 | 4.93 | 4.93 | 4.93 | 0.4K |
| 11:44 | 4.92 | 4.92 | 4.92 | 4.92 | 0.8K |
| 11:45 | 4.90 | 4.90 | 4.90 | 4.90 | 2.6K |
| 11:46 | 4.89 | 4.89 | 4.88 | 4.88 | 4.6K |
| 11:47 | 4.90 | 4.90 | 4.90 | 4.90 | 1.8K |
| 11:48 | 4.94 | 4.94 | 4.94 | 4.94 | 0.3K |
| 11:49 | 4.94 | 4.94 | 4.94 | 4.94 | 0.7K |
| 11:53 | 4.97 | 4.97 | 4.94 | 4.94 | 0.9K |
| 11:55 | 4.97 | 4.97 | 4.97 | 4.97 | 0.9K |
| 11:59 | 4.97 | 4.97 | 4.97 | 4.97 | 0.5K |
| 12:00 | 4.96 | 5.00 | 4.96 | 4.99 | 6.4K |
| 12:02 | 5.03 | 5.03 | 5.03 | 5.03 | 0.7K |
| 12:03 | 5.01 | 5.01 | 5.01 | 5.01 | 0.1K |
| 12:05 | 4.97 | 4.99 | 4.97 | 4.99 | 5.8K |
| 12:06 | 5.01 | 5.01 | 5.01 | 5.01 | 0.2K |
| 12:09 | 5.00 | 5.00 | 5.00 | 5.00 | 1.2K |
| 12:14 | 4.99 | 4.99 | 4.99 | 4.99 | 0.5K |
| 12:15 | 4.99 | 4.99 | 4.99 | 4.99 | 0.3K |
| 12:16 | 5.01 | 5.01 | 5.01 | 5.01 | 0.1K |
| 12:17 | 4.98 | 4.98 | 4.98 | 4.98 | 1.1K |
| 12:18 | 4.99 | 5.01 | 4.99 | 5.01 | 7.7K |
| 12:19 | 5.01 | 5.01 | 5.01 | 5.01 | 3.0K |
| 12:21 | 5.02 | 5.02 | 5.01 | 5.01 | 1.5K |
| 12:22 | 5.02 | 5.02 | 5.02 | 5.02 | 0.3K |
| 12:25 | 5.00 | 5.01 | 5.00 | 5.01 | 3.2K |
| 12:26 | 5.01 | 5.05 | 5.01 | 5.05 | 2.5K |
| 12:27 | 5.05 | 5.15 | 5.05 | 5.15 | 24.1K |
| 12:28 | 5.20 | 5.20 | 5.17 | 5.17 | 3.2K |
| 12:30 | 5.16 | 5.16 | 5.16 | 5.16 | 0.5K |
| 12:31 | 5.14 | 5.14 | 5.14 | 5.14 | 0.7K |
| 12:32 | 5.12 | 5.13 | 5.10 | 5.13 | 2.4K |
| 12:33 | 5.11 | 5.13 | 5.11 | 5.13 | 1.6K |
| 12:34 | 5.12 | 5.15 | 5.12 | 5.15 | 3.3K |
| 12:35 | 5.13 | 5.19 | 5.13 | 5.19 | 2.5K |
| 12:36 | 5.13 | 5.17 | 5.13 | 5.17 | 1.4K |
| 12:38 | 5.12 | 5.12 | 5.12 | 5.12 | 0.8K |
| 12:40 | 5.12 | 5.12 | 5.11 | 5.11 | 0.8K |
| 12:41 | 5.12 | 5.12 | 5.12 | 5.12 | 0.2K |
| 12:43 | 5.11 | 5.11 | 5.11 | 5.11 | 0.3K |
| 12:44 | 5.14 | 5.14 | 5.14 | 5.14 | 3.1K |
| 12:45 | 5.14 | 5.14 | 5.12 | 5.12 | 1.5K |
| 12:46 | 5.09 | 5.09 | 5.09 | 5.09 | 0.2K |
| 12:49 | 5.10 | 5.10 | 5.10 | 5.10 | 0.5K |
| 12:50 | 5.11 | 5.11 | 5.11 | 5.11 | 0.2K |
| 12:51 | 5.11 | 5.11 | 5.11 | 5.11 | 0.3K |
| 12:52 | 5.12 | 5.12 | 5.10 | 5.10 | 1.6K |
| 12:54 | 5.10 | 5.10 | 5.10 | 5.10 | 1.4K |
| 12:55 | 5.13 | 5.13 | 5.10 | 5.10 | 0.3K |
| 12:56 | 5.11 | 5.11 | 5.11 | 5.11 | 1.0K |
| 12:59 | 5.12 | 5.12 | 5.12 | 5.12 | 0.2K |
| 13:00 | 5.13 | 5.20 | 5.13 | 5.20 | 24.5K |
| 13:01 | 5.20 | 5.24 | 5.19 | 5.19 | 4.4K |
| 13:03 | 5.18 | 5.18 | 5.18 | 5.18 | 1.1K |
| 13:04 | 5.18 | 5.18 | 5.18 | 5.18 | 1.9K |
| 13:05 | 5.16 | 5.18 | 5.16 | 5.17 | 1.3K |
| 13:07 | 5.17 | 5.17 | 5.17 | 5.17 | 0.2K |
| 13:10 | 5.20 | 5.20 | 5.20 | 5.20 | 1.5K |
| 13:12 | 5.17 | 5.19 | 5.17 | 5.19 | 1.7K |
| 13:13 | 5.17 | 5.17 | 5.17 | 5.17 | 0.3K |
| 13:14 | 5.20 | 5.20 | 5.20 | 5.20 | 3.2K |
| 13:16 | 5.21 | 5.22 | 5.21 | 5.22 | 1.7K |
| 13:17 | 5.21 | 5.21 | 5.21 | 5.21 | 0.1K |
| 13:18 | 5.21 | 5.21 | 5.21 | 5.21 | 4.1K |
| 13:19 | 5.22 | 5.22 | 5.22 | 5.22 | 0.5K |
| 13:20 | 5.21 | 5.23 | 5.21 | 5.22 | 0.7K |
| 13:21 | 5.23 | 5.23 | 5.22 | 5.22 | 1.2K |
| 13:22 | 5.23 | 5.23 | 5.23 | 5.23 | 5.5K |
| 13:23 | 5.24 | 5.24 | 5.24 | 5.24 | 1.1K |
| 13:24 | 5.22 | 5.22 | 5.22 | 5.22 | 1.7K |
| 13:25 | 5.22 | 5.22 | 5.22 | 5.22 | 1.7K |
| 13:26 | 5.21 | 5.25 | 5.21 | 5.25 | 4.8K |
| 13:27 | 5.25 | 5.25 | 5.25 | 5.25 | 1.9K |
| 13:28 | 5.23 | 5.24 | 5.23 | 5.23 | 8.3K |
| 13:29 | 5.25 | 5.25 | 5.25 | 5.25 | 2.7K |
| 13:30 | 5.25 | 5.25 | 5.19 | 5.19 | 23.8K |
| 13:31 | 5.18 | 5.18 | 5.15 | 5.15 | 1.2K |
| 13:32 | 5.17 | 5.17 | 5.17 | 5.17 | 2.0K |
| 13:37 | 5.20 | 5.20 | 5.17 | 5.17 | 0.8K |
| 13:38 | 5.20 | 5.20 | 5.20 | 5.20 | 0.7K |
| 13:43 | 5.19 | 5.19 | 5.19 | 5.19 | 0.1K |
| 13:44 | 5.17 | 5.17 | 5.16 | 5.16 | 2.8K |
| 13:45 | 5.18 | 5.18 | 5.18 | 5.18 | 1.6K |
| 13:48 | 5.21 | 5.21 | 5.19 | 5.19 | 0.4K |
| 13:49 | 5.21 | 5.21 | 5.19 | 5.19 | 4.0K |
| 13:50 | 5.21 | 5.21 | 5.14 | 5.15 | 12.4K |
| 13:51 | 5.17 | 5.17 | 5.17 | 5.17 | 0.5K |
| 13:53 | 5.13 | 5.14 | 5.13 | 5.14 | 0.9K |
| 13:56 | 5.13 | 5.13 | 5.13 | 5.13 | 3.5K |
| 13:57 | 5.15 | 5.15 | 5.15 | 5.15 | 0.1K |
| 13:58 | 5.18 | 5.18 | 5.18 | 5.18 | 0.1K |
| 13:59 | 5.16 | 5.16 | 5.16 | 5.16 | 0.1K |
| 14:00 | 5.17 | 5.17 | 5.17 | 5.17 | 0.9K |
| 14:03 | 5.18 | 5.18 | 5.18 | 5.18 | 0.9K |
| 14:06 | 5.15 | 5.15 | 5.15 | 5.15 | 1.2K |
| 14:08 | 5.20 | 5.20 | 5.14 | 5.17 | 0.4K |
| 14:12 | 5.17 | 5.18 | 5.17 | 5.18 | 3.6K |
| 14:13 | 5.20 | 5.20 | 5.17 | 5.17 | 0.2K |
| 14:14 | 5.17 | 5.17 | 5.17 | 5.17 | 0.7K |
| 14:16 | 5.15 | 5.15 | 5.15 | 5.15 | 0.5K |
| 14:17 | 5.15 | 5.15 | 5.13 | 5.13 | 0.4K |
| 14:18 | 5.12 | 5.12 | 5.12 | 5.12 | 3.4K |
| 14:20 | 5.10 | 5.14 | 5.10 | 5.14 | 2.2K |
| 14:21 | 5.20 | 5.20 | 5.20 | 5.20 | 10.1K |
| 14:22 | 5.17 | 5.19 | 5.16 | 5.19 | 0.7K |
| 14:27 | 5.17 | 5.19 | 5.17 | 5.19 | 2.4K |
| 14:28 | 5.21 | 5.21 | 5.21 | 5.21 | 1.4K |
| 14:31 | 5.21 | 5.21 | 5.21 | 5.21 | 0.4K |
| 14:32 | 5.20 | 5.21 | 5.20 | 5.21 | 0.5K |
| 14:33 | 5.17 | 5.17 | 5.17 | 5.17 | 0.7K |
| 14:37 | 5.20 | 5.20 | 5.20 | 5.20 | 0.7K |
| 14:41 | 5.18 | 5.18 | 5.18 | 5.18 | 0.1K |
| 14:42 | 5.20 | 5.20 | 5.20 | 5.20 | 0.2K |
| 14:43 | 5.19 | 5.19 | 5.19 | 5.19 | 0.1K |
| 14:44 | 5.16 | 5.16 | 5.16 | 5.16 | 5.9K |
| 14:45 | 5.14 | 5.23 | 5.14 | 5.23 | 12.0K |
| 14:46 | 5.22 | 5.22 | 5.20 | 5.20 | 2.8K |
| 14:47 | 5.22 | 5.25 | 5.22 | 5.25 | 1.9K |
| 14:48 | 5.21 | 5.24 | 5.21 | 5.24 | 3.3K |
| 14:49 | 5.18 | 5.18 | 5.18 | 5.18 | 0.4K |
| 14:50 | 5.16 | 5.16 | 5.16 | 5.16 | 2.2K |
| 14:52 | 5.21 | 5.21 | 5.21 | 5.21 | 0.2K |
| 14:54 | 5.16 | 5.16 | 5.16 | 5.16 | 0.3K |
| 14:55 | 5.15 | 5.20 | 5.15 | 5.20 | 1.9K |
| 14:56 | 5.20 | 5.20 | 5.20 | 5.20 | 0.1K |
| 14:57 | 5.20 | 5.20 | 5.16 | 5.16 | 4.3K |
| 15:00 | 5.13 | 5.13 | 5.13 | 5.13 | 0.9K |
| 15:06 | 5.13 | 5.13 | 5.12 | 5.12 | 0.8K |
| 15:07 | 5.12 | 5.12 | 5.12 | 5.12 | 0.5K |
| 15:10 | 5.12 | 5.12 | 5.12 | 5.12 | 0.3K |
| 15:11 | 5.11 | 5.19 | 5.11 | 5.18 | 25.4K |
| 15:12 | 5.14 | 5.14 | 5.14 | 5.14 | 2.3K |
| 15:13 | 5.14 | 5.14 | 5.12 | 5.12 | 2.3K |
| 15:14 | 5.13 | 5.13 | 5.13 | 5.13 | 0.6K |
| 15:16 | 5.16 | 5.16 | 5.12 | 5.12 | 0.6K |
| 15:17 | 5.12 | 5.12 | 5.12 | 5.12 | 0.1K |
| 15:18 | 5.12 | 5.16 | 5.10 | 5.10 | 5.5K |
| 15:19 | 5.08 | 5.08 | 5.08 | 5.08 | 0.3K |
| 15:20 | 5.08 | 5.08 | 5.08 | 5.08 | 2.4K |
| 15:21 | 5.10 | 5.10 | 5.07 | 5.07 | 0.3K |
| 15:22 | 5.07 | 5.07 | 5.07 | 5.07 | 0.2K |
| 15:25 | 5.10 | 5.11 | 5.09 | 5.09 | 7.0K |
| 15:26 | 5.11 | 5.12 | 5.11 | 5.12 | 1.7K |
| 15:27 | 5.10 | 5.10 | 5.10 | 5.10 | 0.2K |
| 15:28 | 5.11 | 5.11 | 5.11 | 5.11 | 1.0K |
| 15:29 | 5.08 | 5.08 | 5.07 | 5.07 | 3.2K |
| 15:30 | 5.05 | 5.05 | 5.02 | 5.02 | 4.2K |
| 15:31 | 5.06 | 5.06 | 5.03 | 5.03 | 1.5K |
| 15:32 | 5.03 | 5.05 | 5.03 | 5.05 | 12.8K |
| 15:33 | 5.07 | 5.07 | 5.07 | 5.07 | 1.2K |
| 15:35 | 5.09 | 5.09 | 5.09 | 5.09 | 0.2K |
| 15:38 | 5.08 | 5.08 | 5.05 | 5.05 | 1.5K |
| 15:39 | 5.05 | 5.05 | 5.05 | 5.05 | 0.3K |
| 15:40 | 5.08 | 5.08 | 5.08 | 5.08 | 0.2K |
| 15:43 | 5.04 | 5.04 | 5.04 | 5.04 | 5.9K |
| 15:44 | 5.00 | 5.00 | 5.00 | 5.00 | 7.3K |
| 15:45 | 5.02 | 5.02 | 5.02 | 5.02 | 0.2K |
| 15:46 | 5.00 | 5.00 | 5.00 | 5.00 | 0.2K |
| 15:47 | 5.02 | 5.02 | 5.02 | 5.02 | 1.5K |
| 15:49 | 5.02 | 5.02 | 5.02 | 5.02 | 0.7K |
| 15:50 | 5.00 | 5.01 | 5.00 | 5.01 | 2.3K |
| 15:51 | 5.01 | 5.01 | 5.01 | 5.01 | 1.5K |
| 15:52 | 5.02 | 5.02 | 5.02 | 5.02 | 2.7K |
| 15:53 | 5.01 | 5.01 | 5.01 | 5.01 | 1.2K |
| 15:55 | 5.00 | 5.01 | 5.00 | 5.01 | 3.1K |
| 15:56 | 5.01 | 5.01 | 4.98 | 4.98 | 8.4K |
| 15:57 | 4.98 | 4.99 | 4.98 | 4.99 | 5.1K |
| 15:58 | 4.98 | 4.98 | 4.97 | 4.97 | 6.7K |
| 15:59 | 4.97 | 4.97 | 4.96 | 4.97 | 49.2K |