5.40
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5.47 | 5.53 | 5.47 | 5.52 | 955.0K |
| 09:35 | 5.51 | 5.53 | 5.50 | 5.51 | 711.0K |
| 09:45 | 5.52 | 5.56 | 5.52 | 5.56 | 293.0K |
| 09:50 | 5.55 | 5.56 | 5.55 | 5.56 | 136.0K |
| 09:55 | 5.55 | 5.57 | 5.55 | 5.56 | 798.0K |
| 10:00 | 5.55 | 5.56 | 5.55 | 5.56 | 769.0K |
| 10:05 | 5.56 | 5.56 | 5.55 | 5.56 | 578.0K |
| 10:10 | 5.55 | 5.56 | 5.55 | 5.56 | 187.0K |
| 10:15 | 5.56 | 5.56 | 5.55 | 5.55 | 835.0K |
| 10:20 | 5.53 | 5.55 | 5.52 | 5.52 | 874.0K |
| 10:25 | 5.51 | 5.52 | 5.50 | 5.51 | 63.0K |
| 10:30 | 5.50 | 5.51 | 5.49 | 5.50 | 143.0K |
| 10:35 | 5.49 | 5.50 | 5.49 | 5.50 | 23.0K |
| 10:40 | 5.49 | 5.50 | 5.49 | 5.49 | 247.0K |
| 10:45 | 5.48 | 5.49 | 5.48 | 5.49 | 32.0K |
| 10:50 | 5.48 | 5.49 | 5.48 | 5.49 | 36.0K |
| 10:55 | 5.48 | 5.49 | 5.47 | 5.48 | 661.0K |
| 11:00 | 5.48 | 5.48 | 5.46 | 5.47 | 204.0K |
| 11:05 | 5.46 | 5.47 | 5.46 | 5.47 | 175.0K |
| 11:10 | 5.46 | 5.47 | 5.45 | 5.46 | 115.0K |
| 11:15 | 5.45 | 5.46 | 5.45 | 5.46 | 291.0K |
| 11:20 | 5.45 | 5.46 | 5.44 | 5.45 | 517.0K |
| 11:25 | 5.44 | 5.45 | 5.44 | 5.44 | 155.0K |
| 11:30 | 5.45 | 5.45 | 5.44 | 5.45 | 162.0K |
| 11:35 | 5.44 | 5.44 | 5.43 | 5.44 | 138.0K |
| 11:40 | 5.43 | 5.44 | 5.43 | 5.43 | 135.0K |
| 11:45 | 5.44 | 5.44 | 5.43 | 5.44 | 199.0K |
| 11:50 | 5.43 | 5.44 | 5.42 | 5.42 | 785.0K |
| 11:55 | 5.43 | 5.45 | 5.43 | 5.45 | 2,527.0K |
| 13:00 | 5.45 | 5.47 | 5.44 | 5.47 | 1,063.2K |
| 13:05 | 5.46 | 5.47 | 5.46 | 5.47 | 539.0K |
| 13:10 | 5.46 | 5.47 | 5.46 | 5.47 | 142.0K |
| 13:15 | 5.46 | 5.47 | 5.46 | 5.47 | 61.0K |
| 13:20 | 5.46 | 5.48 | 5.45 | 5.46 | 2,468.0K |
| 13:25 | 5.46 | 5.47 | 5.45 | 5.46 | 2,403.0K |
| 13:30 | 5.45 | 5.46 | 5.45 | 5.46 | 67.0K |
| 13:35 | 5.45 | 5.46 | 5.45 | 5.45 | 170.0K |
| 13:40 | 5.46 | 5.46 | 5.45 | 5.45 | 93.0K |
| 13:45 | 5.46 | 5.47 | 5.45 | 5.47 | 1,123.0K |
| 13:50 | 5.48 | 5.49 | 5.47 | 5.49 | 173.0K |
| 13:55 | 5.48 | 5.48 | 5.48 | 5.48 | 7.0K |
| 14:00 | 5.49 | 5.49 | 5.48 | 5.49 | 28.0K |
| 14:05 | 5.48 | 5.49 | 5.48 | 5.49 | 239.0K |
| 14:10 | 5.48 | 5.49 | 5.48 | 5.49 | 27.0K |
| 14:15 | 5.48 | 5.49 | 5.48 | 5.49 | 140.0K |
| 14:20 | 5.48 | 5.48 | 5.47 | 5.48 | 415.0K |
| 14:25 | 5.47 | 5.48 | 5.47 | 5.47 | 204.0K |
| 14:30 | 5.47 | 5.48 | 5.46 | 5.46 | 532.0K |
| 14:35 | 5.47 | 5.47 | 5.46 | 5.46 | 71.0K |
| 14:40 | 5.47 | 5.47 | 5.46 | 5.47 | 60.0K |
| 14:45 | 5.46 | 5.47 | 5.46 | 5.46 | 170.0K |
| 14:50 | 5.47 | 5.47 | 5.46 | 5.46 | 406.0K |
| 14:55 | 5.47 | 5.47 | 5.46 | 5.46 | 94.0K |
| 15:00 | 5.47 | 5.47 | 5.46 | 5.46 | 157.0K |
| 15:05 | 5.47 | 5.47 | 5.46 | 5.46 | 94.0K |
| 15:10 | 5.47 | 5.47 | 5.46 | 5.47 | 296.0K |
| 15:15 | 5.46 | 5.47 | 5.46 | 5.46 | 261.0K |
| 15:20 | 5.47 | 5.47 | 5.45 | 5.45 | 993.2K |
| 15:25 | 5.46 | 5.46 | 5.45 | 5.46 | 531.0K |
| 15:30 | 5.45 | 5.46 | 5.45 | 5.45 | 248.0K |
| 15:35 | 5.46 | 5.46 | 5.45 | 5.45 | 420.0K |
| 15:40 | 5.46 | 5.48 | 5.45 | 5.47 | 3,383.0K |
| 15:45 | 5.47 | 5.47 | 5.46 | 5.47 | 207.0K |
| 15:50 | 5.46 | 5.47 | 5.46 | 5.47 | 445.0K |
| 15:55 | 5.46 | 5.47 | 5.46 | 5.47 | 3,879.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 5.32 | 5.43 | 5.31 | 5.40 | 41.5M |
| 2025-09-25 | 5.47 | 5.47 | 5.33 | 5.33 | 39.0M |
| 2025-09-24 | 5.48 | 5.57 | 5.42 | 5.47 | 34.4M |
| 2025-09-23 | 5.52 | 5.58 | 5.47 | 5.49 | 28.1M |
| 2025-09-22 | 5.62 | 5.65 | 5.50 | 5.52 | 22.6M |
| 2025-09-19 | 5.75 | 5.75 | 5.60 | 5.62 | 50.3M |
| 2025-09-18 | 5.70 | 5.77 | 5.65 | 5.72 | 79.9M |
| 2025-09-17 | 5.79 | 5.79 | 5.68 | 5.75 | 28.6M |
| 2025-09-16 | 5.80 | 5.87 | 5.73 | 5.74 | 28.2M |
| 2025-09-15 | 5.84 | 5.85 | 5.76 | 5.83 | 39.6M |
| 2025-09-12 | 5.83 | 5.88 | 5.79 | 5.84 | 26.6M |
| 2025-09-11 | 5.83 | 5.85 | 5.77 | 5.79 | 24.7M |
| 2025-09-10 | 5.78 | 5.87 | 5.73 | 5.86 | 31.3M |
| 2025-09-09 | 5.69 | 5.80 | 5.69 | 5.77 | 38.9M |
| 2025-09-08 | 5.72 | 5.74 | 5.68 | 5.70 | 21.9M |
| 2025-09-05 | 5.67 | 5.75 | 5.66 | 5.75 | 51.3M |
| 2025-09-04 | 5.67 | 5.73 | 5.60 | 5.67 | 52.7M |
| 2025-09-03 | 5.74 | 5.79 | 5.60 | 5.62 | 41.0M |
| 2025-09-02 | 5.56 | 5.80 | 5.55 | 5.73 | 74.2M |
| 2025-09-01 | 5.42 | 5.59 | 5.42 | 5.59 | 59.6M |
| 2025-08-29 | 5.49 | 5.57 | 5.41 | 5.41 | 31.6M |
| 2025-08-28 | 5.45 | 5.51 | 5.42 | 5.45 | 39.4M |
| 2025-08-27 | 5.57 | 5.58 | 5.44 | 5.44 | 45.6M |
| 2025-08-26 | 5.67 | 5.71 | 5.55 | 5.55 | 50.2M |
| 2025-08-25 | 5.56 | 5.70 | 5.54 | 5.67 | 36.6M |
| 2025-08-22 | 5.57 | 5.67 | 5.52 | 5.55 | 27.4M |
| 2025-08-21 | 5.55 | 5.61 | 5.51 | 5.59 | 32.5M |
| 2025-08-20 | 5.51 | 5.59 | 5.49 | 5.54 | 17.4M |
| 2025-08-19 | 5.57 | 5.59 | 5.47 | 5.52 | 47.2M |
| 2025-08-18 | 5.59 | 5.61 | 5.51 | 5.53 | 64.2M |
| 2025-08-15 | 5.78 | 5.78 | 5.58 | 5.59 | 70.4M |
| 2025-08-14 | 5.73 | 5.82 | 5.73 | 5.78 | 55.2M |
| 2025-08-13 | 5.70 | 5.75 | 5.66 | 5.74 | 37.0M |
| 2025-08-12 | 5.63 | 5.73 | 5.63 | 5.70 | 24.2M |
| 2025-08-11 | 5.69 | 5.72 | 5.61 | 5.61 | 22.8M |
| 2025-08-08 | 5.70 | 5.77 | 5.64 | 5.69 | 38.1M |
| 2025-08-07 | 5.56 | 5.78 | 5.53 | 5.76 | 75.5M |
| 2025-08-06 | 5.57 | 5.63 | 5.56 | 5.56 | 38.6M |
| 2025-08-05 | 5.56 | 5.59 | 5.53 | 5.56 | 32.2M |
| 2025-08-04 | 5.48 | 5.56 | 5.44 | 5.53 | 25.3M |
| 2025-08-01 | 5.53 | 5.58 | 5.46 | 5.48 | 31.6M |
| 2025-07-31 | 5.60 | 5.60 | 5.53 | 5.55 | 46.7M |
| 2025-07-30 | 5.63 | 5.73 | 5.56 | 5.61 | 45.7M |
| 2025-07-29 | 5.71 | 5.73 | 5.63 | 5.66 | 36.8M |
| 2025-07-28 | 5.71 | 5.77 | 5.65 | 5.70 | 48.5M |
| 2025-07-25 | 5.74 | 5.75 | 5.65 | 5.67 | 89.0M |
| 2025-07-24 | 5.77 | 5.82 | 5.71 | 5.74 | 58.2M |
| 2025-07-23 | 5.72 | 5.80 | 5.71 | 5.77 | 44.6M |
| 2025-07-22 | 5.80 | 5.81 | 5.69 | 5.77 | 55.9M |
| 2025-07-21 | 5.85 | 5.90 | 5.77 | 5.78 | 49.5M |
| 2025-07-18 | 5.79 | 5.87 | 5.79 | 5.86 | 46.4M |
| 2025-07-17 | 5.85 | 5.92 | 5.78 | 5.81 | 36.4M |
| 2025-07-16 | 5.82 | 5.92 | 5.82 | 5.85 | 39.3M |
| 2025-07-15 | 5.88 | 5.93 | 5.78 | 5.83 | 48.0M |
| 2025-07-14 | 5.75 | 5.95 | 5.75 | 5.87 | 27.9M |
| 2025-07-11 | 5.89 | 5.93 | 5.79 | 5.79 | 46.7M |
| 2025-07-10 | 5.72 | 5.90 | 5.72 | 5.86 | 31.9M |
| 2025-07-09 | 5.82 | 5.82 | 5.71 | 5.76 | 43.7M |
| 2025-07-08 | 5.70 | 5.83 | 5.69 | 5.82 | 59.6M |
| 2025-07-07 | 5.54 | 5.69 | 5.48 | 5.69 | 63.8M |
| 2025-07-04 | 5.49 | 5.56 | 5.46 | 5.54 | 34.9M |
| 2025-07-03 | 5.52 | 5.55 | 5.47 | 5.52 | 23.4M |
| 2025-07-02 | 5.53 | 5.60 | 5.50 | 5.52 | 27.6M |
| 2025-06-30 | 5.49 | 5.51 | 5.44 | 5.48 | 44.1M |
| 2025-06-27 | 5.58 | 5.64 | 5.48 | 5.55 | 89.6M |
| 2025-06-26 | 5.63 | 5.63 | 5.54 | 5.60 | 41.5M |
| 2025-06-25 | 5.59 | 5.63 | 5.53 | 5.61 | 51.5M |
| 2025-06-24 | 5.48 | 5.60 | 5.48 | 5.57 | 41.8M |
| 2025-06-23 | 5.46 | 5.52 | 5.38 | 5.48 | 31.3M |
| 2025-06-20 | 5.37 | 5.48 | 5.33 | 5.46 | 101.1M |
| 2025-06-19 | 5.42 | 5.47 | 5.33 | 5.37 | 50.1M |
| 2025-06-18 | 5.33 | 5.43 | 5.33 | 5.42 | 38.7M |
| 2025-06-17 | 5.42 | 5.44 | 5.35 | 5.38 | 44.1M |
| 2025-06-16 | 5.26 | 5.43 | 5.23 | 5.42 | 82.2M |
| 2025-06-13 | 5.25 | 5.31 | 5.21 | 5.26 | 71.8M |
| 2025-06-12 | 5.26 | 5.32 | 5.23 | 5.25 | 91.6M |
| 2025-06-11 | 5.18 | 5.29 | 5.18 | 5.27 | 60.7M |
| 2025-06-10 | 5.18 | 5.29 | 5.14 | 5.21 | 53.0M |
| 2025-06-09 | 5.10 | 5.20 | 5.09 | 5.18 | 38.7M |
| 2025-06-06 | 5.11 | 5.16 | 5.06 | 5.11 | 35.4M |
| 2025-06-05 | 5.12 | 5.17 | 5.10 | 5.11 | 29.4M |
| 2025-06-04 | 5.11 | 5.12 | 5.03 | 5.12 | 48.2M |
| 2025-06-03 | 4.97 | 5.11 | 4.96 | 5.11 | 61.2M |
| 2025-06-02 | 5.00 | 5.02 | 4.86 | 4.95 | 32.8M |
| 2025-05-30 | 5.04 | 5.14 | 5.04 | 5.10 | 82.1M |
| 2025-05-29 | 5.10 | 5.12 | 5.04 | 5.09 | 46.4M |
| 2025-05-28 | 5.10 | 5.15 | 5.02 | 5.08 | 68.0M |
| 2025-05-27 | 5.06 | 5.15 | 5.06 | 5.11 | 48.5M |
| 2025-05-26 | 5.11 | 5.17 | 5.04 | 5.06 | 55.0M |
| 2025-05-23 | 5.16 | 5.18 | 5.09 | 5.11 | 56.5M |
| 2025-05-22 | 5.04 | 5.17 | 5.04 | 5.16 | 54.4M |
| 2025-05-21 | 5.03 | 5.11 | 5.01 | 5.06 | 48.8M |
| 2025-05-20 | 5.00 | 5.05 | 4.98 | 5.04 | 46.2M |
| 2025-05-19 | 5.00 | 5.07 | 4.97 | 4.99 | 62.8M |
| 2025-05-16 | 5.02 | 5.04 | 4.94 | 5.01 | 52.9M |
| 2025-05-15 | 5.06 | 5.08 | 5.00 | 5.02 | 67.1M |
| 2025-05-14 | 4.96 | 5.07 | 4.93 | 5.06 | 73.5M |
| 2025-05-13 | 4.86 | 4.96 | 4.83 | 4.95 | 56.8M |
| 2025-05-12 | 4.83 | 4.90 | 4.79 | 4.87 | 100.4M |
| 2025-05-09 | 4.78 | 4.85 | 4.76 | 4.78 | 93.7M |
| 2025-05-08 | 4.79 | 4.85 | 4.75 | 4.78 | 76.3M |
| 2025-05-07 | 4.79 | 4.84 | 4.76 | 4.79 | 89.8M |
| 2025-05-06 | 4.74 | 4.78 | 4.70 | 4.76 | 73.6M |
| 2025-05-02 | 4.78 | 4.85 | 4.74 | 4.77 | 28.0M |
| 2025-04-30 | 4.83 | 4.83 | 4.55 | 4.78 | 211.6M |
| 2025-04-29 | 4.88 | 4.90 | 4.80 | 4.85 | 39.9M |
| 2025-04-28 | 4.78 | 4.86 | 4.76 | 4.84 | 45.8M |
| 2025-04-25 | 4.79 | 4.82 | 4.75 | 4.77 | 49.0M |
| 2025-04-24 | 4.79 | 4.82 | 4.74 | 4.76 | 43.8M |
| 2025-04-23 | 4.78 | 4.82 | 4.74 | 4.79 | 43.9M |
| 2025-04-22 | 4.88 | 4.88 | 4.77 | 4.87 | 50.4M |
| 2025-04-17 | 4.77 | 4.82 | 4.77 | 4.82 | 23.7M |
| 2025-04-16 | 4.82 | 4.86 | 4.76 | 4.77 | 47.4M |
| 2025-04-15 | 4.79 | 4.86 | 4.77 | 4.82 | 60.7M |
| 2025-04-14 | 4.67 | 4.80 | 4.64 | 4.79 | 53.4M |
| 2025-04-11 | 4.58 | 4.67 | 4.53 | 4.63 | 60.1M |
| 2025-04-10 | 4.47 | 4.63 | 4.47 | 4.58 | 68.4M |
| 2025-04-09 | 4.49 | 4.50 | 4.36 | 4.46 | 94.2M |
| 2025-04-08 | 4.50 | 4.56 | 4.47 | 4.52 | 109.9M |
| 2025-04-07 | 4.57 | 4.73 | 4.50 | 4.53 | 198.0M |
| 2025-04-03 | 4.85 | 4.88 | 4.81 | 4.82 | 58.2M |
| 2025-04-02 | 4.83 | 4.91 | 4.80 | 4.90 | 50.9M |
| 2025-04-01 | 4.81 | 4.85 | 4.74 | 4.83 | 78.8M |
| 2025-03-31 | 4.97 | 4.97 | 4.78 | 4.81 | 142.0M |
| 2025-03-28 | 5.07 | 5.07 | 4.83 | 4.97 | 138.0M |
| 2025-03-27 | 5.20 | 5.22 | 5.08 | 5.09 | 47.7M |
| 2025-03-26 | 5.22 | 5.26 | 5.13 | 5.20 | 62.1M |
| 2025-03-25 | 5.24 | 5.30 | 5.22 | 5.23 | 36.2M |
| 2025-03-24 | 5.23 | 5.29 | 5.19 | 5.28 | 52.2M |
| 2025-03-21 | 5.26 | 5.33 | 5.23 | 5.26 | 69.1M |
| 2025-03-20 | 5.29 | 5.37 | 5.28 | 5.29 | 48.0M |
| 2025-03-19 | 5.25 | 5.36 | 5.24 | 5.33 | 66.2M |
| 2025-03-18 | 5.27 | 5.32 | 5.23 | 5.31 | 40.3M |
| 2025-03-17 | 5.20 | 5.29 | 5.19 | 5.25 | 61.1M |
| 2025-03-14 | 5.10 | 5.25 | 5.07 | 5.18 | 87.8M |
| 2025-03-13 | 5.05 | 5.12 | 5.02 | 5.10 | 72.2M |
| 2025-03-12 | 5.08 | 5.14 | 5.00 | 5.05 | 90.1M |
| 2025-03-11 | 5.06 | 5.15 | 5.01 | 5.08 | 53.9M |
| 2025-03-10 | 5.12 | 5.16 | 5.03 | 5.08 | 67.3M |
| 2025-03-07 | 5.10 | 5.16 | 5.08 | 5.11 | 76.9M |
| 2025-03-06 | 5.15 | 5.17 | 5.06 | 5.09 | 53.3M |
| 2025-03-05 | 5.02 | 5.15 | 5.02 | 5.10 | 84.5M |
| 2025-03-04 | 4.97 | 5.05 | 4.91 | 5.01 | 57.7M |
| 2025-03-03 | 4.93 | 5.01 | 4.89 | 4.98 | 70.8M |
| 2025-02-28 | 5.00 | 5.05 | 4.93 | 4.93 | 178.3M |
| 2025-02-27 | 4.98 | 5.07 | 4.98 | 5.00 | 122.3M |
| 2025-02-26 | 4.98 | 5.05 | 4.96 | 5.01 | 57.2M |
| 2025-02-25 | 4.98 | 5.00 | 4.89 | 4.91 | 57.9M |
| 2025-02-24 | 4.90 | 5.05 | 4.88 | 4.97 | 60.3M |
| 2025-02-21 | 4.94 | 4.96 | 4.87 | 4.96 | 51.5M |
| 2025-02-20 | 4.93 | 4.98 | 4.88 | 4.90 | 39.7M |
| 2025-02-19 | 4.95 | 4.95 | 4.87 | 4.93 | 41.3M |
| 2025-02-18 | 4.89 | 4.97 | 4.87 | 4.95 | 44.0M |
| 2025-02-17 | 4.74 | 4.92 | 4.73 | 4.91 | 72.3M |
| 2025-02-14 | 4.76 | 4.81 | 4.69 | 4.76 | 79.9M |
| 2025-02-13 | 4.78 | 4.82 | 4.72 | 4.74 | 98.1M |
| 2025-02-12 | 4.67 | 4.79 | 4.65 | 4.78 | 127.7M |
| 2025-02-11 | 4.66 | 4.68 | 4.62 | 4.65 | 54.5M |
| 2025-02-10 | 4.59 | 4.65 | 4.56 | 4.65 | 76.6M |
| 2025-02-07 | 4.64 | 4.64 | 4.54 | 4.57 | 100.5M |
| 2025-02-06 | 4.60 | 4.65 | 4.56 | 4.62 | 76.4M |
| 2025-02-05 | 4.62 | 4.64 | 4.54 | 4.60 | 77.3M |
| 2025-02-04 | 4.60 | 4.65 | 4.51 | 4.59 | 42.6M |
| 2025-02-03 | 4.58 | 4.60 | 4.46 | 4.56 | 36.4M |
| 2025-01-28 | 4.76 | 4.76 | 4.62 | 4.64 | 21.6M |
| 2025-01-27 | 4.67 | 4.77 | 4.66 | 4.75 | 81.3M |
| 2025-01-24 | 4.68 | 4.71 | 4.64 | 4.67 | 48.4M |
| 2025-01-23 | 4.54 | 4.70 | 4.54 | 4.67 | 96.3M |
| 2025-01-22 | 4.62 | 4.62 | 4.52 | 4.54 | 49.1M |
| 2025-01-21 | 4.55 | 4.63 | 4.52 | 4.62 | 76.0M |
| 2025-01-20 | 4.58 | 4.59 | 4.51 | 4.52 | 54.0M |
| 2025-01-17 | 4.57 | 4.59 | 4.52 | 4.54 | 50.1M |
| 2025-01-16 | 4.51 | 4.57 | 4.49 | 4.57 | 57.3M |
| 2025-01-15 | 4.45 | 4.51 | 4.43 | 4.49 | 61.4M |
| 2025-01-14 | 4.42 | 4.47 | 4.41 | 4.45 | 43.8M |
| 2025-01-13 | 4.44 | 4.44 | 4.34 | 4.43 | 44.6M |
| 2025-01-10 | 4.50 | 4.54 | 4.42 | 4.44 | 65.0M |
| 2025-01-09 | 4.59 | 4.59 | 4.47 | 4.48 | 63.5M |
| 2025-01-08 | 4.55 | 4.61 | 4.53 | 4.55 | 71.4M |
| 2025-01-07 | 4.54 | 4.58 | 4.51 | 4.55 | 90.0M |
| 2025-01-06 | 4.52 | 4.56 | 4.49 | 4.52 | 40.5M |
| 2025-01-03 | 4.51 | 4.55 | 4.47 | 4.51 | 64.1M |
| 2025-01-02 | 4.56 | 4.60 | 4.48 | 4.51 | 85.3M |