4.76
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5.00 | 5.00 | 5.00 | 5.00 | 31.0K |
| 09:33 | 5.09 | 5.09 | 5.09 | 5.09 | 0.2K |
| 09:35 | 5.03 | 5.07 | 5.03 | 5.07 | 1.3K |
| 09:38 | 5.10 | 5.10 | 5.10 | 5.10 | 1.2K |
| 09:40 | 5.05 | 5.05 | 5.05 | 5.05 | 0.4K |
| 09:43 | 5.09 | 5.09 | 5.09 | 5.09 | 2.5K |
| 09:44 | 5.13 | 5.13 | 5.12 | 5.12 | 1.2K |
| 09:46 | 5.12 | 5.12 | 5.11 | 5.11 | 1.0K |
| 09:48 | 5.11 | 5.14 | 5.11 | 5.14 | 1.3K |
| 09:52 | 5.10 | 5.10 | 5.10 | 5.10 | 7.2K |
| 09:53 | 5.10 | 5.10 | 5.08 | 5.08 | 0.3K |
| 09:55 | 5.07 | 5.07 | 5.07 | 5.07 | 0.8K |
| 09:56 | 5.10 | 5.12 | 5.07 | 5.07 | 2.8K |
| 09:57 | 5.07 | 5.07 | 5.07 | 5.07 | 1.6K |
| 09:58 | 5.07 | 5.07 | 5.07 | 5.07 | 2.7K |
| 10:02 | 5.05 | 5.05 | 5.03 | 5.05 | 2.6K |
| 10:03 | 5.06 | 5.10 | 5.05 | 5.05 | 3.9K |
| 10:04 | 5.05 | 5.06 | 5.05 | 5.06 | 2.9K |
| 10:05 | 5.06 | 5.06 | 5.06 | 5.06 | 1.8K |
| 10:08 | 5.05 | 5.05 | 5.05 | 5.05 | 1.2K |
| 10:09 | 5.05 | 5.05 | 5.04 | 5.04 | 1.1K |
| 10:11 | 5.04 | 5.04 | 5.02 | 5.02 | 3.5K |
| 10:12 | 5.02 | 5.02 | 5.02 | 5.02 | 0.2K |
| 10:13 | 5.01 | 5.02 | 5.01 | 5.02 | 1.5K |
| 10:14 | 5.00 | 5.01 | 5.00 | 5.01 | 3.2K |
| 10:15 | 5.01 | 5.01 | 5.01 | 5.01 | 3.0K |
| 10:16 | 5.03 | 5.03 | 5.03 | 5.03 | 0.7K |
| 10:17 | 5.03 | 5.03 | 4.99 | 4.99 | 1.9K |
| 10:18 | 5.00 | 5.00 | 5.00 | 5.00 | 0.2K |
| 10:19 | 5.04 | 5.04 | 5.04 | 5.04 | 0.8K |
| 10:21 | 5.06 | 5.06 | 5.06 | 5.06 | 0.2K |
| 10:22 | 5.02 | 5.05 | 5.02 | 5.02 | 3.2K |
| 10:24 | 4.99 | 4.99 | 4.99 | 4.99 | 0.7K |
| 10:25 | 4.98 | 4.98 | 4.98 | 4.98 | 1.9K |
| 10:26 | 5.02 | 5.02 | 5.02 | 5.02 | 0.4K |
| 10:28 | 5.01 | 5.01 | 5.00 | 5.00 | 1.9K |
| 10:29 | 5.01 | 5.01 | 5.01 | 5.01 | 0.2K |
| 10:30 | 5.00 | 5.00 | 5.00 | 5.00 | 0.5K |
| 10:31 | 5.01 | 5.01 | 5.01 | 5.01 | 0.3K |
| 10:33 | 5.03 | 5.04 | 5.03 | 5.04 | 6.1K |
| 10:35 | 5.07 | 5.07 | 5.06 | 5.06 | 0.3K |
| 10:36 | 5.06 | 5.06 | 5.06 | 5.06 | 0.2K |
| 10:38 | 5.06 | 5.06 | 5.04 | 5.04 | 0.5K |
| 10:39 | 5.06 | 5.06 | 5.06 | 5.06 | 0.3K |
| 10:40 | 5.03 | 5.03 | 5.03 | 5.03 | 0.6K |
| 10:43 | 5.03 | 5.03 | 5.02 | 5.02 | 3.7K |
| 10:44 | 5.03 | 5.03 | 5.03 | 5.03 | 3.6K |
| 10:46 | 5.03 | 5.03 | 5.03 | 5.03 | 0.9K |
| 10:47 | 5.05 | 5.05 | 5.05 | 5.05 | 2.0K |
| 10:49 | 5.04 | 5.04 | 4.99 | 4.99 | 2.8K |
| 10:51 | 5.03 | 5.03 | 5.01 | 5.01 | 1.2K |
| 10:52 | 5.00 | 5.00 | 5.00 | 5.00 | 0.2K |
| 10:53 | 5.03 | 5.03 | 5.02 | 5.03 | 0.8K |
| 10:55 | 5.02 | 5.03 | 5.02 | 5.03 | 3.3K |
| 10:56 | 5.00 | 5.00 | 5.00 | 5.00 | 0.7K |
| 11:00 | 5.04 | 5.04 | 5.02 | 5.02 | 3.2K |
| 11:02 | 5.04 | 5.04 | 5.04 | 5.04 | 0.1K |
| 11:03 | 5.04 | 5.04 | 5.02 | 5.02 | 1.4K |
| 11:04 | 5.02 | 5.02 | 5.02 | 5.02 | 0.1K |
| 11:05 | 5.01 | 5.02 | 5.01 | 5.02 | 0.3K |
| 11:06 | 5.02 | 5.02 | 5.02 | 5.02 | 1.5K |
| 11:07 | 5.04 | 5.04 | 5.04 | 5.04 | 2.0K |
| 11:08 | 5.03 | 5.03 | 5.03 | 5.03 | 0.2K |
| 11:09 | 5.03 | 5.03 | 5.02 | 5.02 | 3.5K |
| 11:10 | 5.02 | 5.04 | 5.02 | 5.04 | 0.5K |
| 11:12 | 5.04 | 5.04 | 5.02 | 5.03 | 6.6K |
| 11:13 | 5.04 | 5.07 | 5.04 | 5.07 | 1.1K |
| 11:14 | 5.09 | 5.09 | 5.09 | 5.09 | 0.3K |
| 11:16 | 5.09 | 5.09 | 5.09 | 5.09 | 0.1K |
| 11:17 | 5.09 | 5.09 | 5.09 | 5.09 | 0.3K |
| 11:18 | 5.09 | 5.09 | 5.09 | 5.09 | 0.2K |
| 11:20 | 5.09 | 5.09 | 5.09 | 5.09 | 0.2K |
| 11:21 | 5.05 | 5.06 | 5.05 | 5.06 | 1.6K |
| 11:22 | 5.03 | 5.03 | 5.03 | 5.03 | 0.2K |
| 11:24 | 5.04 | 5.04 | 5.04 | 5.04 | 1.6K |
| 11:28 | 5.02 | 5.03 | 5.02 | 5.03 | 1.7K |
| 11:31 | 5.03 | 5.03 | 5.03 | 5.03 | 1.1K |
| 11:34 | 5.04 | 5.04 | 5.04 | 5.04 | 0.9K |
| 11:37 | 5.04 | 5.04 | 5.01 | 5.03 | 1.4K |
| 11:39 | 5.03 | 5.05 | 5.03 | 5.05 | 2.8K |
| 11:42 | 5.03 | 5.03 | 5.03 | 5.03 | 0.7K |
| 11:43 | 5.02 | 5.02 | 5.02 | 5.02 | 2.4K |
| 11:46 | 5.04 | 5.04 | 5.04 | 5.04 | 1.1K |
| 11:49 | 5.04 | 5.04 | 5.04 | 5.04 | 0.6K |
| 11:50 | 5.04 | 5.04 | 5.04 | 5.04 | 0.1K |
| 11:51 | 5.03 | 5.03 | 5.03 | 5.03 | 0.1K |
| 11:52 | 5.04 | 5.04 | 5.04 | 5.04 | 0.8K |
| 11:53 | 5.04 | 5.04 | 5.04 | 5.04 | 0.2K |
| 11:54 | 5.04 | 5.06 | 5.04 | 5.06 | 6.3K |
| 11:56 | 5.06 | 5.06 | 5.06 | 5.06 | 0.1K |
| 11:57 | 5.06 | 5.06 | 5.06 | 5.06 | 0.2K |
| 12:00 | 5.06 | 5.06 | 5.06 | 5.06 | 0.3K |
| 12:03 | 5.05 | 5.05 | 5.05 | 5.05 | 0.2K |
| 12:06 | 5.08 | 5.08 | 5.05 | 5.05 | 0.2K |
| 12:07 | 5.08 | 5.08 | 5.07 | 5.07 | 4.5K |
| 12:08 | 5.08 | 5.08 | 5.07 | 5.07 | 1.4K |
| 12:10 | 5.08 | 5.08 | 5.07 | 5.07 | 0.7K |
| 12:11 | 5.07 | 5.07 | 5.07 | 5.07 | 0.6K |
| 12:12 | 5.05 | 5.05 | 5.05 | 5.05 | 0.2K |
| 12:14 | 5.06 | 5.06 | 5.06 | 5.06 | 0.6K |
| 12:22 | 5.06 | 5.08 | 5.06 | 5.08 | 0.3K |
| 12:23 | 5.09 | 5.09 | 5.07 | 5.07 | 0.5K |
| 12:25 | 5.05 | 5.06 | 5.05 | 5.06 | 2.6K |
| 12:30 | 5.05 | 5.05 | 5.05 | 5.05 | 0.4K |
| 12:31 | 5.06 | 5.06 | 5.06 | 5.06 | 0.3K |
| 12:33 | 5.06 | 5.06 | 5.06 | 5.06 | 1.2K |
| 12:43 | 5.07 | 5.07 | 5.07 | 5.07 | 0.5K |
| 12:44 | 5.10 | 5.10 | 5.07 | 5.08 | 3.8K |
| 12:45 | 5.10 | 5.10 | 5.10 | 5.10 | 0.4K |
| 12:47 | 5.10 | 5.10 | 5.10 | 5.10 | 0.6K |
| 12:48 | 5.10 | 5.10 | 5.10 | 5.10 | 3.2K |
| 12:50 | 5.12 | 5.12 | 5.12 | 5.12 | 0.7K |
| 12:53 | 5.11 | 5.11 | 5.11 | 5.11 | 0.5K |
| 12:54 | 5.11 | 5.11 | 5.11 | 5.11 | 0.1K |
| 12:55 | 5.12 | 5.12 | 5.12 | 5.12 | 1.3K |
| 12:56 | 5.11 | 5.11 | 5.11 | 5.11 | 0.7K |
| 12:58 | 5.13 | 5.13 | 5.13 | 5.13 | 2.5K |
| 12:59 | 5.14 | 5.14 | 5.14 | 5.14 | 0.5K |
| 13:00 | 5.15 | 5.15 | 5.15 | 5.15 | 0.2K |
| 13:01 | 5.12 | 5.12 | 5.12 | 5.12 | 0.8K |
| 13:02 | 5.12 | 5.12 | 5.12 | 5.12 | 0.5K |
| 13:06 | 5.13 | 5.13 | 5.13 | 5.13 | 0.2K |
| 13:09 | 5.11 | 5.13 | 5.11 | 5.13 | 7.2K |
| 13:10 | 5.13 | 5.13 | 5.13 | 5.13 | 0.5K |
| 13:11 | 5.11 | 5.11 | 5.11 | 5.11 | 1.7K |
| 13:12 | 5.11 | 5.11 | 5.10 | 5.10 | 3.9K |
| 13:13 | 5.10 | 5.10 | 5.10 | 5.10 | 1.0K |
| 13:15 | 5.10 | 5.10 | 5.10 | 5.10 | 0.4K |
| 13:16 | 5.10 | 5.13 | 5.10 | 5.13 | 4.6K |
| 13:17 | 5.10 | 5.10 | 5.10 | 5.10 | 0.5K |
| 13:19 | 5.06 | 5.06 | 5.06 | 5.06 | 1.6K |
| 13:20 | 5.04 | 5.04 | 5.04 | 5.04 | 2.3K |
| 13:21 | 5.04 | 5.04 | 5.04 | 5.04 | 0.1K |
| 13:22 | 5.07 | 5.07 | 5.07 | 5.07 | 4.8K |
| 13:23 | 5.02 | 5.03 | 5.02 | 5.03 | 1.0K |
| 13:24 | 5.05 | 5.05 | 5.05 | 5.05 | 0.3K |
| 13:25 | 5.07 | 5.07 | 5.07 | 5.07 | 0.3K |
| 13:26 | 5.04 | 5.04 | 5.04 | 5.04 | 0.8K |
| 13:27 | 5.04 | 5.04 | 5.04 | 5.04 | 0.2K |
| 13:28 | 5.04 | 5.04 | 5.03 | 5.03 | 2.3K |
| 13:29 | 5.03 | 5.03 | 5.03 | 5.03 | 0.2K |
| 13:30 | 5.04 | 5.04 | 5.04 | 5.04 | 0.2K |
| 13:31 | 5.05 | 5.05 | 5.05 | 5.05 | 0.9K |
| 13:38 | 5.04 | 5.04 | 5.04 | 5.04 | 0.1K |
| 13:39 | 5.03 | 5.04 | 5.03 | 5.04 | 0.3K |
| 13:41 | 5.04 | 5.04 | 5.04 | 5.04 | 0.2K |
| 13:43 | 5.04 | 5.04 | 5.04 | 5.04 | 0.1K |
| 13:44 | 5.04 | 5.04 | 5.04 | 5.04 | 0.1K |
| 13:46 | 5.04 | 5.04 | 5.04 | 5.04 | 0.4K |
| 13:48 | 5.04 | 5.04 | 5.04 | 5.04 | 0.2K |
| 13:49 | 5.02 | 5.02 | 5.01 | 5.01 | 4.5K |
| 13:50 | 5.02 | 5.02 | 5.02 | 5.02 | 0.1K |
| 13:51 | 5.00 | 5.01 | 5.00 | 5.01 | 14.6K |
| 13:53 | 4.99 | 4.99 | 4.99 | 4.99 | 2.3K |
| 13:54 | 4.99 | 4.99 | 4.98 | 4.98 | 2.8K |
| 13:55 | 5.00 | 5.00 | 5.00 | 5.00 | 0.3K |
| 13:56 | 4.99 | 4.99 | 4.99 | 4.99 | 0.1K |
| 13:57 | 5.02 | 5.02 | 5.02 | 5.02 | 1.6K |
| 13:58 | 5.02 | 5.02 | 5.02 | 5.02 | 0.2K |
| 14:00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.5K |
| 14:02 | 5.02 | 5.02 | 5.01 | 5.01 | 3.5K |
| 14:05 | 5.02 | 5.02 | 5.02 | 5.02 | 0.4K |
| 14:07 | 5.02 | 5.02 | 5.02 | 5.02 | 0.2K |
| 14:08 | 5.02 | 5.02 | 5.01 | 5.01 | 1.2K |
| 14:09 | 5.01 | 5.01 | 4.98 | 4.98 | 0.9K |
| 14:10 | 5.01 | 5.01 | 5.01 | 5.01 | 0.1K |
| 14:11 | 5.01 | 5.01 | 5.01 | 5.01 | 0.3K |
| 14:12 | 5.00 | 5.01 | 5.00 | 5.01 | 1.3K |
| 14:14 | 5.00 | 5.00 | 4.98 | 4.98 | 0.4K |
| 14:15 | 5.00 | 5.01 | 5.00 | 5.01 | 1.2K |
| 14:16 | 5.01 | 5.01 | 5.01 | 5.01 | 0.1K |
| 14:17 | 5.01 | 5.01 | 5.01 | 5.01 | 0.1K |
| 14:18 | 5.00 | 5.00 | 5.00 | 5.00 | 0.3K |
| 14:24 | 5.00 | 5.00 | 4.99 | 4.99 | 0.6K |
| 14:25 | 5.00 | 5.00 | 5.00 | 5.00 | 0.2K |
| 14:27 | 5.00 | 5.00 | 5.00 | 5.00 | 0.3K |
| 14:29 | 5.00 | 5.00 | 5.00 | 5.00 | 0.6K |
| 14:30 | 5.00 | 5.00 | 5.00 | 5.00 | 0.9K |
| 14:32 | 4.99 | 4.99 | 4.99 | 4.99 | 0.1K |
| 14:34 | 4.99 | 4.99 | 4.98 | 4.98 | 1.5K |
| 14:36 | 4.99 | 4.99 | 4.96 | 4.99 | 3.9K |
| 14:39 | 4.98 | 4.98 | 4.98 | 4.98 | 0.1K |
| 14:40 | 4.98 | 4.98 | 4.98 | 4.98 | 5.1K |
| 14:41 | 4.98 | 4.98 | 4.98 | 4.98 | 0.2K |
| 14:42 | 5.00 | 5.00 | 5.00 | 5.00 | 0.9K |
| 14:44 | 5.00 | 5.00 | 5.00 | 5.00 | 1.2K |
| 14:45 | 5.00 | 5.00 | 5.00 | 5.00 | 0.4K |
| 14:49 | 4.98 | 4.98 | 4.98 | 4.98 | 3.4K |
| 14:51 | 4.98 | 4.98 | 4.98 | 4.98 | 0.2K |
| 14:54 | 4.98 | 4.98 | 4.98 | 4.98 | 0.2K |
| 14:55 | 4.98 | 4.99 | 4.98 | 4.99 | 0.7K |
| 14:56 | 4.96 | 4.97 | 4.96 | 4.97 | 0.5K |
| 14:58 | 4.98 | 4.98 | 4.98 | 4.98 | 0.3K |
| 14:59 | 4.98 | 4.98 | 4.98 | 4.98 | 0.2K |
| 15:01 | 4.98 | 4.98 | 4.98 | 4.98 | 0.2K |
| 15:03 | 4.98 | 4.98 | 4.98 | 4.98 | 0.2K |
| 15:04 | 4.98 | 4.98 | 4.98 | 4.98 | 0.1K |
| 15:05 | 4.98 | 5.00 | 4.98 | 5.00 | 1.4K |
| 15:06 | 4.99 | 4.99 | 4.99 | 4.99 | 0.3K |
| 15:09 | 4.99 | 4.99 | 4.99 | 4.99 | 0.2K |
| 15:11 | 4.98 | 4.98 | 4.98 | 4.98 | 0.2K |
| 15:12 | 5.00 | 5.00 | 5.00 | 5.00 | 0.1K |
| 15:13 | 4.99 | 4.99 | 4.99 | 4.99 | 3.0K |
| 15:15 | 4.99 | 4.99 | 4.99 | 4.99 | 0.2K |
| 15:16 | 4.99 | 4.99 | 4.99 | 4.99 | 0.7K |
| 15:17 | 4.99 | 4.99 | 4.99 | 4.99 | 0.5K |
| 15:18 | 4.99 | 4.99 | 4.99 | 4.99 | 0.1K |
| 15:20 | 4.99 | 4.99 | 4.99 | 4.99 | 1.2K |
| 15:21 | 4.99 | 4.99 | 4.99 | 4.99 | 0.1K |
| 15:22 | 4.99 | 4.99 | 4.99 | 4.99 | 1.9K |
| 15:24 | 5.00 | 5.00 | 4.99 | 4.99 | 0.3K |
| 15:25 | 4.99 | 4.99 | 4.99 | 4.99 | 0.1K |
| 15:27 | 4.99 | 4.99 | 4.99 | 4.99 | 1.0K |
| 15:32 | 5.00 | 5.00 | 5.00 | 5.00 | 0.2K |
| 15:34 | 5.00 | 5.00 | 5.00 | 5.00 | 0.3K |
| 15:35 | 5.00 | 5.00 | 5.00 | 5.00 | 0.2K |
| 15:37 | 5.00 | 5.00 | 5.00 | 5.00 | 1.4K |
| 15:39 | 4.99 | 4.99 | 4.99 | 4.99 | 0.9K |
| 15:40 | 4.99 | 4.99 | 4.99 | 4.99 | 0.4K |
| 15:41 | 4.99 | 4.99 | 4.99 | 4.99 | 0.8K |
| 15:42 | 4.99 | 4.99 | 4.99 | 4.99 | 1.1K |
| 15:46 | 4.98 | 4.99 | 4.98 | 4.99 | 1.0K |
| 15:47 | 4.99 | 4.99 | 4.99 | 4.99 | 0.5K |
| 15:48 | 4.99 | 4.99 | 4.99 | 4.99 | 0.6K |
| 15:49 | 4.99 | 4.99 | 4.99 | 4.99 | 0.7K |
| 15:50 | 4.99 | 4.99 | 4.99 | 4.99 | 1.0K |
| 15:51 | 4.99 | 5.00 | 4.99 | 5.00 | 5.7K |
| 15:53 | 5.00 | 5.00 | 5.00 | 5.00 | 3.2K |
| 15:54 | 5.01 | 5.01 | 5.01 | 5.01 | 0.3K |
| 15:55 | 5.00 | 5.01 | 5.00 | 5.01 | 22.2K |
| 15:56 | 5.01 | 5.01 | 5.00 | 5.00 | 2.3K |
| 15:57 | 5.00 | 5.01 | 5.00 | 5.01 | 2.8K |
| 15:58 | 4.99 | 5.01 | 4.99 | 5.01 | 3.0K |
| 15:59 | 5.01 | 5.02 | 5.00 | 5.00 | 25.1K |