5.11
Last Update: 2025-10-02
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:31 | 5.16 | 5.16 | 5.16 | 5.16 | 15.0K |
| 09:37 | 5.17 | 5.17 | 5.17 | 5.17 | 1.4K |
| 09:38 | 5.16 | 5.16 | 5.16 | 5.16 | 0.9K |
| 09:40 | 5.17 | 5.17 | 5.17 | 5.17 | 12.6K |
| 09:41 | 5.17 | 5.17 | 5.17 | 5.17 | 11.1K |
| 09:44 | 5.18 | 5.18 | 5.17 | 5.17 | 1.0K |
| 09:46 | 5.18 | 5.18 | 5.18 | 5.18 | 1.8K |
| 09:47 | 5.18 | 5.18 | 5.18 | 5.18 | 1.3K |
| 09:49 | 5.19 | 5.19 | 5.18 | 5.18 | 6.6K |
| 09:50 | 5.18 | 5.18 | 5.18 | 5.18 | 2.2K |
| 09:53 | 5.18 | 5.18 | 5.18 | 5.18 | 0.1K |
| 09:56 | 5.18 | 5.18 | 5.18 | 5.18 | 1.1K |
| 09:59 | 5.19 | 5.20 | 5.19 | 5.20 | 21.0K |
| 10:03 | 5.20 | 5.20 | 5.20 | 5.20 | 0.7K |
| 10:05 | 5.19 | 5.19 | 5.19 | 5.19 | 3.3K |
| 10:06 | 5.20 | 5.20 | 5.20 | 5.20 | 0.2K |
| 10:07 | 5.20 | 5.20 | 5.20 | 5.20 | 2.8K |
| 10:08 | 5.20 | 5.20 | 5.20 | 5.20 | 7.7K |
| 10:09 | 5.20 | 5.20 | 5.20 | 5.20 | 0.2K |
| 10:10 | 5.19 | 5.19 | 5.19 | 5.19 | 0.1K |
| 10:11 | 5.19 | 5.19 | 5.19 | 5.19 | 0.3K |
| 10:13 | 5.19 | 5.19 | 5.19 | 5.19 | 9.2K |
| 10:14 | 5.19 | 5.19 | 5.19 | 5.19 | 0.1K |
| 10:15 | 5.19 | 5.19 | 5.19 | 5.19 | 5.9K |
| 10:17 | 5.19 | 5.19 | 5.19 | 5.19 | 0.3K |
| 10:20 | 5.19 | 5.19 | 5.19 | 5.19 | 90.7K |
| 10:22 | 5.18 | 5.18 | 5.18 | 5.18 | 10.0K |
| 10:23 | 5.18 | 5.18 | 5.18 | 5.18 | 0.1K |
| 10:25 | 5.19 | 5.19 | 5.19 | 5.19 | 3.0K |
| 10:26 | 5.19 | 5.19 | 5.18 | 5.18 | 0.9K |
| 10:28 | 5.19 | 5.19 | 5.19 | 5.19 | 0.1K |
| 10:29 | 5.18 | 5.18 | 5.18 | 5.18 | 1.0K |
| 10:32 | 5.18 | 5.18 | 5.18 | 5.18 | 0.3K |
| 10:34 | 5.18 | 5.18 | 5.18 | 5.18 | 0.1K |
| 10:35 | 5.18 | 5.18 | 5.18 | 5.18 | 0.2K |
| 10:36 | 5.19 | 5.19 | 5.19 | 5.19 | 0.1K |
| 10:37 | 5.18 | 5.18 | 5.18 | 5.18 | 0.2K |
| 10:38 | 5.18 | 5.18 | 5.18 | 5.18 | 0.3K |
| 10:41 | 5.18 | 5.18 | 5.18 | 5.18 | 0.4K |
| 10:42 | 5.18 | 5.19 | 5.18 | 5.19 | 3.8K |
| 10:43 | 5.19 | 5.19 | 5.19 | 5.19 | 0.3K |
| 10:44 | 5.18 | 5.18 | 5.18 | 5.18 | 1.8K |
| 10:45 | 5.19 | 5.19 | 5.19 | 5.19 | 0.3K |
| 10:46 | 5.18 | 5.18 | 5.18 | 5.18 | 0.1K |
| 10:47 | 5.18 | 5.18 | 5.18 | 5.18 | 1.0K |
| 10:50 | 5.18 | 5.18 | 5.18 | 5.18 | 0.5K |
| 10:51 | 5.18 | 5.18 | 5.18 | 5.18 | 0.5K |
| 10:53 | 5.18 | 5.18 | 5.18 | 5.18 | 0.9K |
| 10:56 | 5.18 | 5.18 | 5.18 | 5.18 | 0.5K |
| 10:57 | 5.18 | 5.18 | 5.18 | 5.18 | 0.4K |
| 10:59 | 5.18 | 5.19 | 5.18 | 5.19 | 9.6K |
| 11:01 | 5.19 | 5.19 | 5.18 | 5.18 | 2.8K |
| 11:02 | 5.18 | 5.18 | 5.18 | 5.18 | 0.4K |
| 11:03 | 5.19 | 5.19 | 5.19 | 5.19 | 0.1K |
| 11:04 | 5.18 | 5.18 | 5.18 | 5.18 | 0.6K |
| 11:06 | 5.18 | 5.18 | 5.18 | 5.18 | 2.1K |
| 11:08 | 5.18 | 5.18 | 5.18 | 5.18 | 0.6K |
| 11:10 | 5.18 | 5.18 | 5.18 | 5.18 | 0.2K |
| 11:11 | 5.18 | 5.18 | 5.18 | 5.18 | 0.9K |
| 11:14 | 5.19 | 5.19 | 5.18 | 5.18 | 1.1K |
| 11:17 | 5.19 | 5.19 | 5.18 | 5.18 | 0.6K |
| 11:18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.2K |
| 11:19 | 5.19 | 5.19 | 5.19 | 5.19 | 0.2K |
| 11:20 | 5.18 | 5.18 | 5.18 | 5.18 | 0.7K |
| 11:23 | 5.18 | 5.18 | 5.18 | 5.18 | 0.5K |
| 11:25 | 5.19 | 5.19 | 5.19 | 5.19 | 0.1K |
| 11:26 | 5.18 | 5.18 | 5.18 | 5.18 | 0.5K |
| 11:29 | 5.18 | 5.18 | 5.18 | 5.18 | 0.4K |
| 11:32 | 5.18 | 5.18 | 5.18 | 5.18 | 0.6K |
| 11:35 | 5.18 | 5.18 | 5.18 | 5.18 | 0.4K |
| 11:37 | 5.18 | 5.18 | 5.18 | 5.18 | 0.4K |
| 11:38 | 5.18 | 5.18 | 5.18 | 5.18 | 0.7K |
| 11:41 | 5.18 | 5.18 | 5.18 | 5.18 | 0.2K |
| 11:44 | 5.18 | 5.18 | 5.18 | 5.18 | 0.5K |
| 11:47 | 5.18 | 5.18 | 5.18 | 5.18 | 0.2K |
| 11:48 | 5.18 | 5.18 | 5.18 | 5.18 | 7.3K |
| 11:49 | 5.19 | 5.19 | 5.19 | 5.19 | 0.2K |
| 11:50 | 5.18 | 5.18 | 5.18 | 5.18 | 0.4K |
| 11:53 | 5.18 | 5.18 | 5.18 | 5.18 | 0.9K |
| 11:56 | 5.18 | 5.18 | 5.18 | 5.18 | 0.1K |
| 11:57 | 5.18 | 5.18 | 5.18 | 5.18 | 0.3K |
| 11:58 | 5.19 | 5.19 | 5.19 | 5.19 | 0.2K |
| 11:59 | 5.18 | 5.18 | 5.18 | 5.18 | 0.4K |
| 12:02 | 5.18 | 5.18 | 5.18 | 5.18 | 0.2K |
| 12:03 | 5.19 | 5.19 | 5.19 | 5.19 | 0.2K |
| 12:05 | 5.18 | 5.18 | 5.18 | 5.18 | 0.7K |
| 12:08 | 5.18 | 5.18 | 5.18 | 5.18 | 0.3K |
| 12:10 | 5.19 | 5.19 | 5.19 | 5.19 | 0.2K |
| 12:11 | 5.18 | 5.18 | 5.18 | 5.18 | 0.1K |
| 12:12 | 5.18 | 5.18 | 5.18 | 5.18 | 0.3K |
| 12:14 | 5.19 | 5.19 | 5.18 | 5.18 | 0.6K |
| 12:16 | 5.18 | 5.18 | 5.18 | 5.18 | 0.1K |
| 12:17 | 5.18 | 5.18 | 5.18 | 5.18 | 0.3K |
| 12:20 | 5.18 | 5.18 | 5.18 | 5.18 | 0.1K |
| 12:23 | 5.18 | 5.18 | 5.18 | 5.18 | 0.7K |
| 12:26 | 5.18 | 5.18 | 5.18 | 5.18 | 0.2K |
| 12:28 | 5.19 | 5.19 | 5.19 | 5.19 | 0.6K |
| 12:29 | 5.18 | 5.18 | 5.18 | 5.18 | 0.4K |
| 12:31 | 5.19 | 5.19 | 5.19 | 5.19 | 0.5K |
| 12:32 | 5.18 | 5.18 | 5.18 | 5.18 | 0.1K |
| 12:33 | 5.19 | 5.19 | 5.19 | 5.19 | 0.2K |
| 12:34 | 5.19 | 5.19 | 5.19 | 5.19 | 0.5K |
| 12:35 | 5.18 | 5.18 | 5.18 | 5.18 | 4.2K |
| 12:36 | 5.18 | 5.18 | 5.18 | 5.18 | 0.9K |
| 12:38 | 5.19 | 5.19 | 5.18 | 5.18 | 1.6K |
| 12:41 | 5.19 | 5.19 | 5.19 | 5.19 | 0.3K |
| 12:42 | 5.19 | 5.20 | 5.19 | 5.20 | 31.5K |
| 12:43 | 5.19 | 5.19 | 5.19 | 5.19 | 11.4K |
| 12:50 | 5.19 | 5.19 | 5.19 | 5.19 | 0.4K |
| 12:51 | 5.19 | 5.19 | 5.19 | 5.19 | 1.3K |
| 12:52 | 5.19 | 5.19 | 5.19 | 5.19 | 0.1K |
| 12:53 | 5.20 | 5.20 | 5.20 | 5.20 | 1.6K |
| 12:54 | 5.20 | 5.20 | 5.20 | 5.20 | 0.2K |
| 12:55 | 5.19 | 5.20 | 5.19 | 5.20 | 2.8K |
| 12:56 | 5.20 | 5.20 | 5.20 | 5.20 | 0.3K |
| 12:57 | 5.19 | 5.19 | 5.19 | 5.19 | 0.6K |
| 12:59 | 5.20 | 5.20 | 5.20 | 5.20 | 0.6K |
| 13:03 | 5.20 | 5.20 | 5.20 | 5.20 | 2.8K |
| 13:07 | 5.19 | 5.19 | 5.19 | 5.19 | 0.5K |
| 13:09 | 5.19 | 5.19 | 5.19 | 5.19 | 2.5K |
| 13:11 | 5.20 | 5.20 | 5.20 | 5.20 | 2.4K |
| 13:12 | 5.20 | 5.20 | 5.20 | 5.20 | 0.9K |
| 13:14 | 5.20 | 5.20 | 5.20 | 5.20 | 0.5K |
| 13:15 | 5.19 | 5.19 | 5.19 | 5.19 | 0.2K |
| 13:16 | 5.19 | 5.19 | 5.19 | 5.19 | 0.1K |
| 13:17 | 5.20 | 5.20 | 5.19 | 5.19 | 0.9K |
| 13:18 | 5.19 | 5.19 | 5.19 | 5.19 | 0.2K |
| 13:19 | 5.20 | 5.20 | 5.20 | 5.20 | 2.7K |
| 13:20 | 5.20 | 5.20 | 5.19 | 5.19 | 0.6K |
| 13:22 | 5.20 | 5.20 | 5.20 | 5.20 | 0.2K |
| 13:23 | 5.20 | 5.20 | 5.20 | 5.20 | 12.3K |
| 13:24 | 5.20 | 5.20 | 5.20 | 5.20 | 0.2K |
| 13:26 | 5.19 | 5.19 | 5.19 | 5.19 | 0.1K |
| 13:27 | 5.20 | 5.20 | 5.20 | 5.20 | 2.1K |
| 13:28 | 5.20 | 5.20 | 5.20 | 5.20 | 0.7K |
| 13:32 | 5.19 | 5.19 | 5.19 | 5.19 | 1.1K |
| 13:33 | 5.20 | 5.20 | 5.20 | 5.20 | 0.6K |
| 13:35 | 5.20 | 5.20 | 5.19 | 5.19 | 2.2K |
| 13:37 | 5.20 | 5.20 | 5.20 | 5.20 | 0.2K |
| 13:38 | 5.19 | 5.19 | 5.19 | 5.19 | 0.3K |
| 13:39 | 5.20 | 5.20 | 5.20 | 5.20 | 0.1K |
| 13:40 | 5.20 | 5.20 | 5.20 | 5.20 | 0.3K |
| 13:41 | 5.20 | 5.20 | 5.19 | 5.19 | 2.4K |
| 13:42 | 5.20 | 5.20 | 5.20 | 5.20 | 4.3K |
| 13:43 | 5.20 | 5.20 | 5.20 | 5.20 | 0.3K |
| 13:44 | 5.19 | 5.19 | 5.19 | 5.19 | 0.3K |
| 13:46 | 5.20 | 5.20 | 5.20 | 5.20 | 0.2K |
| 13:47 | 5.19 | 5.19 | 5.19 | 5.19 | 0.1K |
| 13:48 | 5.20 | 5.20 | 5.20 | 5.20 | 0.4K |
| 13:49 | 5.20 | 5.20 | 5.20 | 5.20 | 0.5K |
| 13:50 | 5.20 | 5.20 | 5.19 | 5.20 | 2.4K |
| 13:51 | 5.20 | 5.20 | 5.20 | 5.20 | 0.4K |
| 13:52 | 5.20 | 5.20 | 5.20 | 5.20 | 0.2K |
| 13:53 | 5.19 | 5.20 | 5.19 | 5.20 | 0.2K |
| 13:54 | 5.20 | 5.20 | 5.20 | 5.20 | 0.2K |
| 13:55 | 5.20 | 5.20 | 5.20 | 5.20 | 0.3K |
| 13:56 | 5.19 | 5.20 | 5.19 | 5.20 | 0.3K |
| 13:58 | 5.20 | 5.20 | 5.20 | 5.20 | 3.2K |
| 13:59 | 5.20 | 5.20 | 5.19 | 5.19 | 0.2K |
| 14:00 | 5.20 | 5.20 | 5.20 | 5.20 | 0.5K |
| 14:01 | 5.20 | 5.20 | 5.20 | 5.20 | 0.2K |
| 14:02 | 5.19 | 5.19 | 5.19 | 5.19 | 0.4K |
| 14:04 | 5.20 | 5.20 | 5.20 | 5.20 | 0.6K |
| 14:05 | 5.19 | 5.19 | 5.19 | 5.19 | 0.2K |
| 14:06 | 5.20 | 5.20 | 5.20 | 5.20 | 3.0K |
| 14:08 | 5.19 | 5.20 | 5.19 | 5.20 | 0.3K |
| 14:09 | 5.20 | 5.20 | 5.20 | 5.20 | 0.4K |
| 14:10 | 5.20 | 5.20 | 5.20 | 5.20 | 0.3K |
| 14:11 | 5.19 | 5.20 | 5.19 | 5.20 | 2.3K |
| 14:14 | 5.20 | 5.20 | 5.20 | 5.20 | 3.1K |
| 14:16 | 5.20 | 5.20 | 5.20 | 5.20 | 0.3K |
| 14:17 | 5.19 | 5.19 | 5.19 | 5.19 | 0.1K |
| 14:18 | 5.20 | 5.20 | 5.20 | 5.20 | 0.5K |
| 14:19 | 5.20 | 5.20 | 5.20 | 5.20 | 0.2K |
| 14:20 | 5.20 | 5.20 | 5.19 | 5.20 | 0.4K |
| 14:21 | 5.20 | 5.20 | 5.20 | 5.20 | 0.3K |
| 14:22 | 5.20 | 5.20 | 5.20 | 5.20 | 2.5K |
| 14:23 | 5.19 | 5.19 | 5.19 | 5.19 | 0.1K |
| 14:25 | 5.20 | 5.20 | 5.20 | 5.20 | 0.4K |
| 14:26 | 5.20 | 5.20 | 5.20 | 5.20 | 0.7K |
| 14:27 | 5.20 | 5.20 | 5.20 | 5.20 | 0.4K |
| 14:29 | 5.20 | 5.20 | 5.19 | 5.19 | 0.7K |
| 14:30 | 5.20 | 5.20 | 5.20 | 5.20 | 2.3K |
| 14:31 | 5.20 | 5.20 | 5.20 | 5.20 | 0.1K |
| 14:32 | 5.20 | 5.20 | 5.19 | 5.19 | 1.2K |
| 14:34 | 5.20 | 5.20 | 5.20 | 5.20 | 0.6K |
| 14:35 | 5.20 | 5.20 | 5.19 | 5.19 | 8.5K |
| 14:36 | 5.20 | 5.20 | 5.20 | 5.20 | 3.3K |
| 14:37 | 5.20 | 5.20 | 5.20 | 5.20 | 0.2K |
| 14:38 | 5.20 | 5.20 | 5.19 | 5.19 | 2.3K |
| 14:39 | 5.20 | 5.20 | 5.20 | 5.20 | 0.6K |
| 14:41 | 5.20 | 5.20 | 5.19 | 5.19 | 0.6K |
| 14:42 | 5.20 | 5.20 | 5.20 | 5.20 | 0.3K |
| 14:43 | 5.20 | 5.20 | 5.20 | 5.20 | 0.1K |
| 14:44 | 5.20 | 5.20 | 5.19 | 5.20 | 0.9K |
| 14:45 | 5.20 | 5.20 | 5.20 | 5.20 | 2.9K |
| 14:46 | 5.20 | 5.20 | 5.20 | 5.20 | 0.4K |
| 14:47 | 5.20 | 5.20 | 5.19 | 5.19 | 0.2K |
| 14:48 | 5.20 | 5.20 | 5.20 | 5.20 | 0.2K |
| 14:49 | 5.20 | 5.20 | 5.20 | 5.20 | 0.3K |
| 14:50 | 5.20 | 5.20 | 5.19 | 5.19 | 0.5K |
| 14:52 | 5.20 | 5.20 | 5.20 | 5.20 | 0.6K |
| 14:53 | 5.20 | 5.20 | 5.19 | 5.19 | 2.6K |
| 14:54 | 5.20 | 5.20 | 5.20 | 5.20 | 0.1K |
| 14:55 | 5.20 | 5.20 | 5.20 | 5.20 | 0.3K |
| 14:56 | 5.20 | 5.20 | 5.19 | 5.20 | 0.7K |
| 14:57 | 5.20 | 5.20 | 5.20 | 5.20 | 0.7K |
| 14:58 | 5.20 | 5.20 | 5.20 | 5.20 | 0.4K |
| 14:59 | 5.20 | 5.20 | 5.19 | 5.19 | 0.6K |
| 15:00 | 5.20 | 5.20 | 5.20 | 5.20 | 0.2K |
| 15:01 | 5.19 | 5.20 | 5.19 | 5.20 | 2.2K |
| 15:02 | 5.19 | 5.20 | 5.19 | 5.19 | 1.8K |
| 15:03 | 5.20 | 5.20 | 5.20 | 5.20 | 0.5K |
| 15:04 | 5.20 | 5.20 | 5.20 | 5.20 | 1.1K |
| 15:05 | 5.19 | 5.19 | 5.19 | 5.19 | 0.6K |
| 15:06 | 5.19 | 5.19 | 5.19 | 5.19 | 0.3K |
| 15:07 | 5.20 | 5.20 | 5.20 | 5.20 | 0.3K |
| 15:09 | 5.20 | 5.20 | 5.20 | 5.20 | 2.2K |
| 15:10 | 5.20 | 5.20 | 5.20 | 5.20 | 0.3K |
| 15:12 | 5.19 | 5.20 | 5.19 | 5.20 | 0.6K |
| 15:13 | 5.20 | 5.20 | 5.20 | 5.20 | 0.2K |
| 15:14 | 5.20 | 5.20 | 5.20 | 5.20 | 40.4K |
| 15:15 | 5.20 | 5.20 | 5.20 | 5.20 | 18.8K |
| 15:16 | 5.21 | 5.21 | 5.21 | 5.21 | 11.1K |
| 15:17 | 5.21 | 5.21 | 5.21 | 5.21 | 2.4K |
| 15:18 | 5.21 | 5.21 | 5.21 | 5.21 | 1.6K |
| 15:19 | 5.21 | 5.21 | 5.21 | 5.21 | 0.1K |
| 15:20 | 5.21 | 5.21 | 5.21 | 5.21 | 0.1K |
| 15:21 | 5.21 | 5.21 | 5.21 | 5.21 | 0.6K |
| 15:23 | 5.21 | 5.21 | 5.21 | 5.21 | 0.3K |
| 15:24 | 5.21 | 5.21 | 5.21 | 5.21 | 0.2K |
| 15:25 | 5.21 | 5.21 | 5.21 | 5.21 | 0.2K |
| 15:26 | 5.21 | 5.21 | 5.21 | 5.21 | 0.2K |
| 15:27 | 5.20 | 5.21 | 5.20 | 5.21 | 0.7K |
| 15:28 | 5.21 | 5.21 | 5.21 | 5.21 | 0.5K |
| 15:29 | 5.21 | 5.21 | 5.21 | 5.21 | 0.4K |
| 15:30 | 5.21 | 5.21 | 5.21 | 5.21 | 0.7K |
| 15:32 | 5.21 | 5.21 | 5.21 | 5.21 | 0.9K |
| 15:33 | 5.21 | 5.21 | 5.21 | 5.21 | 1.0K |
| 15:34 | 5.21 | 5.21 | 5.21 | 5.21 | 1.2K |
| 15:35 | 5.21 | 5.21 | 5.21 | 5.21 | 0.5K |
| 15:36 | 5.20 | 5.20 | 5.20 | 5.20 | 1.0K |
| 15:37 | 5.21 | 5.21 | 5.20 | 5.20 | 2.8K |
| 15:38 | 5.21 | 5.21 | 5.21 | 5.21 | 0.6K |
| 15:39 | 5.20 | 5.21 | 5.20 | 5.21 | 0.9K |
| 15:40 | 5.21 | 5.21 | 5.20 | 5.20 | 8.5K |
| 15:41 | 5.21 | 5.21 | 5.21 | 5.21 | 0.1K |
| 15:42 | 5.21 | 5.21 | 5.21 | 5.21 | 1.7K |
| 15:43 | 5.21 | 5.21 | 5.21 | 5.21 | 0.6K |
| 15:44 | 5.21 | 5.21 | 5.20 | 5.20 | 0.7K |
| 15:45 | 5.21 | 5.21 | 5.21 | 5.21 | 1.0K |
| 15:46 | 5.21 | 5.21 | 5.21 | 5.21 | 0.3K |
| 15:47 | 5.21 | 5.21 | 5.20 | 5.20 | 0.7K |
| 15:48 | 5.20 | 5.21 | 5.20 | 5.21 | 0.2K |
| 15:49 | 5.21 | 5.21 | 5.21 | 5.21 | 0.3K |
| 15:50 | 5.20 | 5.20 | 5.20 | 5.20 | 0.7K |
| 15:51 | 5.21 | 5.21 | 5.20 | 5.20 | 0.5K |
| 15:52 | 5.20 | 5.20 | 5.20 | 5.20 | 0.1K |
| 15:53 | 5.20 | 5.21 | 5.20 | 5.21 | 1.2K |
| 15:54 | 5.20 | 5.21 | 5.20 | 5.20 | 1.9K |
| 15:55 | 5.21 | 5.21 | 5.20 | 5.21 | 1.1K |
| 15:56 | 5.20 | 5.21 | 5.20 | 5.20 | 5.1K |
| 15:57 | 5.20 | 5.21 | 5.20 | 5.20 | 3.6K |
| 15:58 | 5.20 | 5.21 | 5.20 | 5.20 | 8.3K |
| 15:59 | 5.21 | 5.21 | 5.20 | 5.20 | 61.9K |