5.19
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5.02 | 5.02 | 5.02 | 5.02 | 1.0K |
| 09:31 | 5.05 | 5.05 | 5.05 | 5.05 | 0.4K |
| 09:52 | 5.10 | 5.10 | 4.96 | 4.96 | 5.3K |
| 10:07 | 4.93 | 4.93 | 4.93 | 4.93 | 1.8K |
| 10:38 | 5.04 | 5.04 | 5.04 | 5.04 | 0.4K |
| 10:41 | 5.02 | 5.02 | 5.02 | 5.02 | 3.0K |
| 11:05 | 5.04 | 5.04 | 5.04 | 5.04 | 0.7K |
| 11:14 | 5.02 | 5.02 | 5.02 | 5.02 | 0.6K |
| 11:17 | 5.03 | 5.03 | 5.03 | 5.03 | 0.7K |
| 11:25 | 5.02 | 5.02 | 5.02 | 5.02 | 0.4K |
| 11:37 | 5.00 | 5.00 | 5.00 | 5.00 | 3.3K |
| 11:52 | 4.95 | 4.95 | 4.95 | 4.95 | 0.5K |
| 12:05 | 4.94 | 4.94 | 4.94 | 4.94 | 0.2K |
| 12:09 | 4.92 | 4.92 | 4.92 | 4.92 | 0.5K |
| 12:12 | 4.94 | 4.94 | 4.94 | 4.93 | 0.2K |
| 12:20 | 4.94 | 4.94 | 4.94 | 4.93 | 0.2K |
| 12:24 | 4.95 | 4.95 | 4.95 | 4.95 | 0.3K |
| 12:29 | 4.94 | 4.94 | 4.94 | 4.94 | 0.2K |
| 12:37 | 4.96 | 4.98 | 4.96 | 4.98 | 4.8K |
| 12:39 | 5.00 | 5.00 | 5.00 | 5.00 | 0.5K |
| 12:44 | 4.96 | 4.96 | 4.96 | 4.96 | 0.3K |
| 12:56 | 4.96 | 4.96 | 4.96 | 4.96 | 0.3K |
| 12:57 | 4.96 | 4.96 | 4.96 | 4.96 | 2.0K |
| 12:59 | 4.97 | 4.97 | 4.97 | 4.97 | 0.3K |
| 13:09 | 4.99 | 4.99 | 4.99 | 4.99 | 0.7K |
| 13:25 | 5.00 | 5.00 | 5.00 | 5.00 | 0.5K |
| 13:27 | 4.98 | 4.98 | 4.98 | 4.98 | 0.1K |
| 13:28 | 4.99 | 4.99 | 4.99 | 4.99 | 0.1K |
| 13:30 | 4.99 | 4.99 | 4.99 | 4.99 | 0.4K |
| 13:39 | 5.00 | 5.00 | 5.00 | 5.00 | 0.3K |
| 13:41 | 4.99 | 4.99 | 4.99 | 4.99 | 0.2K |
| 13:43 | 4.99 | 4.99 | 4.99 | 4.99 | 0.1K |
| 13:44 | 4.99 | 4.99 | 4.99 | 4.99 | 0.8K |
| 13:54 | 5.00 | 5.00 | 5.00 | 5.00 | 0.6K |
| 13:55 | 4.99 | 4.99 | 4.99 | 4.99 | 0.3K |
| 13:57 | 4.98 | 4.98 | 4.98 | 4.98 | 0.2K |
| 14:01 | 4.99 | 4.99 | 4.99 | 4.99 | 0.2K |
| 14:09 | 4.97 | 4.97 | 4.97 | 4.97 | 0.2K |
| 14:30 | 4.98 | 4.99 | 4.98 | 4.99 | 1.3K |
| 14:39 | 4.99 | 4.99 | 4.98 | 4.98 | 0.6K |
| 14:49 | 4.99 | 4.99 | 4.99 | 4.99 | 0.8K |
| 14:50 | 4.99 | 4.99 | 4.99 | 4.99 | 0.1K |
| 14:53 | 5.00 | 5.01 | 5.00 | 5.01 | 1.1K |
| 14:59 | 5.01 | 5.01 | 5.01 | 5.01 | 2.5K |
| 15:15 | 5.01 | 5.02 | 5.01 | 5.02 | 1.1K |
| 15:28 | 5.00 | 5.00 | 5.00 | 5.00 | 1.1K |
| 15:39 | 5.01 | 5.03 | 5.01 | 5.03 | 1.3K |
| 15:40 | 5.03 | 5.03 | 5.01 | 5.01 | 1.2K |
| 15:45 | 5.01 | 5.03 | 5.01 | 5.03 | 0.6K |
| 15:47 | 5.07 | 5.07 | 5.07 | 5.07 | 1.1K |
| 15:52 | 5.10 | 5.10 | 5.10 | 5.10 | 1.0K |
| 15:55 | 5.09 | 5.09 | 5.09 | 5.09 | 0.1K |
| 15:56 | 5.07 | 5.07 | 5.07 | 5.07 | 0.6K |
| 15:57 | 5.10 | 5.10 | 5.10 | 5.10 | 0.3K |
| 15:58 | 5.06 | 5.06 | 5.06 | 5.06 | 0.6K |
| 15:59 | 5.09 | 5.10 | 5.07 | 5.08 | 13.7K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 5.38 | 5.43 | 5.13 | 5.19 | 0.3M |
| 2025-09-25 | 5.10 | 5.58 | 4.94 | 5.26 | 1.1M |
| 2025-09-24 | 5.02 | 5.10 | 4.92 | 5.08 | 0.1M |
| 2025-09-23 | 4.89 | 5.10 | 4.89 | 5.00 | 0.1M |
| 2025-09-22 | 4.72 | 4.93 | 4.67 | 4.82 | 0.1M |
| 2025-09-19 | 4.83 | 4.90 | 4.67 | 4.74 | 0.5M |
| 2025-09-18 | 4.95 | 5.18 | 4.76 | 4.84 | 0.2M |
| 2025-09-17 | 4.84 | 5.06 | 4.82 | 4.93 | 0.2M |
| 2025-09-16 | 5.19 | 5.19 | 4.82 | 4.85 | 0.1M |
| 2025-09-15 | 4.66 | 5.10 | 4.65 | 5.08 | 0.1M |
| 2025-09-12 | 4.80 | 4.80 | 4.60 | 4.65 | 0.1M |
| 2025-09-11 | 4.66 | 4.99 | 4.65 | 4.81 | 0.2M |
| 2025-09-10 | 4.65 | 4.81 | 4.63 | 4.67 | 0.1M |
| 2025-09-09 | 4.75 | 4.81 | 4.57 | 4.68 | 0.1M |
| 2025-09-08 | 4.60 | 4.86 | 4.55 | 4.74 | 0.1M |
| 2025-09-05 | 4.64 | 4.74 | 4.45 | 4.52 | 0.1M |
| 2025-09-04 | 4.60 | 4.76 | 4.52 | 4.60 | 0.0M |
| 2025-09-03 | 4.58 | 4.85 | 4.58 | 4.59 | 0.1M |
| 2025-09-02 | 4.61 | 4.92 | 4.50 | 4.55 | 0.1M |
| 2025-08-29 | 4.75 | 4.83 | 4.54 | 4.60 | 0.1M |
| 2025-08-28 | 4.92 | 4.94 | 4.73 | 4.76 | 0.0M |
| 2025-08-27 | 4.75 | 5.01 | 4.72 | 4.87 | 0.1M |
| 2025-08-26 | 4.86 | 5.06 | 4.75 | 4.76 | 0.2M |
| 2025-08-25 | 4.79 | 4.89 | 4.77 | 4.78 | 0.1M |
| 2025-08-22 | 4.73 | 4.91 | 4.66 | 4.77 | 0.1M |
| 2025-08-21 | 4.70 | 4.81 | 4.49 | 4.72 | 0.1M |
| 2025-08-20 | 4.68 | 4.80 | 4.52 | 4.72 | 0.0M |
| 2025-08-19 | 4.74 | 4.74 | 4.45 | 4.70 | 0.1M |
| 2025-08-18 | 4.99 | 5.00 | 4.68 | 4.76 | 0.1M |
| 2025-08-15 | 5.07 | 5.25 | 4.90 | 4.96 | 0.1M |
| 2025-08-14 | 4.78 | 5.39 | 4.77 | 5.02 | 0.3M |
| 2025-08-13 | 4.68 | 4.82 | 4.61 | 4.76 | 0.1M |
| 2025-08-12 | 4.78 | 4.95 | 4.50 | 4.66 | 0.1M |
| 2025-08-11 | 4.55 | 4.77 | 4.41 | 4.72 | 0.1M |
| 2025-08-08 | 4.56 | 4.75 | 4.38 | 4.48 | 0.0M |
| 2025-08-07 | 4.29 | 4.52 | 4.29 | 4.51 | 0.1M |
| 2025-08-06 | 4.10 | 4.29 | 4.04 | 4.23 | 0.1M |
| 2025-08-05 | 4.17 | 4.29 | 4.02 | 4.11 | 0.1M |
| 2025-08-04 | 4.06 | 4.27 | 4.01 | 4.19 | 0.1M |
| 2025-08-01 | 4.02 | 4.18 | 3.93 | 3.98 | 0.1M |
| 2025-07-31 | 4.00 | 4.22 | 3.98 | 4.12 | 0.1M |
| 2025-07-30 | 4.15 | 4.27 | 3.98 | 4.01 | 0.1M |
| 2025-07-29 | 4.43 | 4.43 | 4.15 | 4.16 | 0.1M |
| 2025-07-28 | 4.60 | 4.65 | 4.36 | 4.37 | 0.1M |
| 2025-07-25 | 4.69 | 4.99 | 4.52 | 4.59 | 0.1M |
| 2025-07-24 | 4.65 | 4.75 | 4.57 | 4.63 | 0.1M |
| 2025-07-23 | 4.71 | 4.99 | 4.58 | 4.62 | 0.1M |
| 2025-07-22 | 4.39 | 4.82 | 4.38 | 4.70 | 0.2M |
| 2025-07-21 | 4.61 | 4.73 | 4.36 | 4.39 | 0.1M |
| 2025-07-18 | 4.71 | 4.74 | 4.61 | 4.62 | 0.1M |
| 2025-07-17 | 4.34 | 4.67 | 4.34 | 4.66 | 0.1M |
| 2025-07-16 | 4.38 | 4.50 | 4.30 | 4.39 | 0.1M |
| 2025-07-15 | 4.81 | 4.86 | 4.39 | 4.40 | 0.1M |
| 2025-07-14 | 4.57 | 4.91 | 4.57 | 4.81 | 0.1M |
| 2025-07-11 | 4.61 | 4.78 | 4.56 | 4.68 | 0.1M |
| 2025-07-10 | 4.80 | 5.22 | 4.62 | 4.65 | 0.1M |
| 2025-07-09 | 4.86 | 4.88 | 4.60 | 4.79 | 0.1M |
| 2025-07-08 | 5.11 | 5.24 | 4.80 | 4.80 | 0.2M |
| 2025-07-07 | 5.48 | 5.49 | 5.06 | 5.12 | 0.1M |
| 2025-07-03 | 5.22 | 5.63 | 5.10 | 5.48 | 0.3M |
| 2025-07-02 | 4.83 | 5.30 | 4.73 | 5.18 | 0.3M |
| 2025-07-01 | 4.66 | 4.89 | 4.50 | 4.78 | 0.2M |
| 2025-06-30 | 4.61 | 4.78 | 4.44 | 4.63 | 0.3M |
| 2025-06-27 | 4.70 | 4.85 | 4.43 | 4.56 | 2.7M |
| 2025-06-26 | 4.81 | 5.00 | 4.61 | 4.75 | 0.2M |
| 2025-06-25 | 4.60 | 4.73 | 4.39 | 4.65 | 0.1M |
| 2025-06-24 | 4.45 | 4.94 | 4.45 | 4.56 | 0.2M |
| 2025-06-23 | 4.26 | 4.55 | 4.17 | 4.33 | 0.2M |
| 2025-06-20 | 4.35 | 4.44 | 4.19 | 4.25 | 0.2M |
| 2025-06-18 | 4.42 | 4.51 | 4.20 | 4.35 | 0.1M |
| 2025-06-17 | 4.35 | 4.52 | 4.30 | 4.37 | 0.2M |
| 2025-06-16 | 4.28 | 4.51 | 4.21 | 4.31 | 0.1M |
| 2025-06-13 | 4.44 | 4.44 | 4.11 | 4.20 | 0.1M |
| 2025-06-12 | 4.41 | 4.55 | 4.35 | 4.48 | 0.1M |
| 2025-06-11 | 4.26 | 4.54 | 4.26 | 4.44 | 0.1M |
| 2025-06-10 | 4.36 | 4.54 | 4.25 | 4.26 | 0.1M |
| 2025-06-09 | 4.25 | 4.52 | 4.03 | 4.43 | 0.2M |
| 2025-06-06 | 4.06 | 4.26 | 4.04 | 4.24 | 0.1M |
| 2025-06-05 | 4.08 | 4.16 | 3.90 | 4.05 | 0.1M |
| 2025-06-04 | 4.09 | 4.22 | 4.00 | 4.05 | 0.1M |
| 2025-06-03 | 4.14 | 4.15 | 4.00 | 4.09 | 0.1M |
| 2025-06-02 | 3.81 | 4.10 | 3.81 | 4.08 | 0.1M |
| 2025-05-30 | 3.95 | 3.95 | 3.74 | 3.84 | 0.0M |
| 2025-05-29 | 4.17 | 4.23 | 3.86 | 3.95 | 0.1M |
| 2025-05-28 | 4.11 | 4.23 | 3.97 | 4.14 | 0.1M |
| 2025-05-27 | 4.14 | 4.32 | 4.03 | 4.10 | 0.1M |
| 2025-05-23 | 4.15 | 4.22 | 3.90 | 4.14 | 0.1M |
| 2025-05-22 | 4.00 | 4.26 | 4.00 | 4.17 | 0.1M |
| 2025-05-21 | 4.33 | 4.33 | 3.92 | 3.98 | 0.1M |
| 2025-05-20 | 4.47 | 4.55 | 4.29 | 4.36 | 0.0M |
| 2025-05-19 | 4.36 | 4.54 | 4.35 | 4.50 | 0.1M |
| 2025-05-16 | 4.51 | 4.60 | 4.40 | 4.42 | 0.1M |
| 2025-05-15 | 4.51 | 4.90 | 4.37 | 4.50 | 0.1M |
| 2025-05-14 | 4.56 | 4.69 | 4.37 | 4.53 | 0.2M |
| 2025-05-13 | 4.65 | 4.97 | 4.30 | 4.55 | 0.5M |
| 2025-05-12 | 4.92 | 4.99 | 4.38 | 4.38 | 0.1M |
| 2025-05-09 | 4.60 | 4.84 | 4.40 | 4.74 | 0.0M |
| 2025-05-08 | 4.71 | 4.89 | 4.57 | 4.65 | 0.1M |
| 2025-05-07 | 4.52 | 4.70 | 4.27 | 4.69 | 0.0M |
| 2025-05-06 | 4.55 | 4.60 | 4.24 | 4.50 | 0.1M |
| 2025-05-05 | 5.15 | 5.30 | 4.60 | 4.60 | 0.1M |
| 2025-05-02 | 5.20 | 5.28 | 5.07 | 5.20 | 0.1M |
| 2025-05-01 | 5.04 | 5.23 | 4.89 | 5.23 | 0.1M |
| 2025-04-30 | 4.95 | 5.05 | 4.68 | 5.00 | 0.1M |
| 2025-04-29 | 4.99 | 5.08 | 4.81 | 5.07 | 0.1M |
| 2025-04-28 | 4.70 | 5.03 | 4.55 | 4.99 | 0.1M |
| 2025-04-25 | 4.91 | 5.01 | 4.46 | 4.63 | 0.1M |
| 2025-04-24 | 5.03 | 5.22 | 4.64 | 5.00 | 0.1M |
| 2025-04-23 | 5.26 | 5.35 | 4.89 | 4.98 | 0.1M |
| 2025-04-22 | 4.99 | 5.26 | 4.88 | 5.11 | 0.0M |
| 2025-04-21 | 4.93 | 5.05 | 4.82 | 4.92 | 0.0M |
| 2025-04-17 | 5.00 | 5.18 | 4.77 | 4.99 | 0.0M |
| 2025-04-16 | 4.96 | 5.07 | 4.79 | 4.93 | 0.0M |
| 2025-04-15 | 5.16 | 5.27 | 4.84 | 4.97 | 0.1M |
| 2025-04-14 | 5.06 | 5.23 | 4.75 | 5.14 | 0.0M |
| 2025-04-11 | 5.13 | 5.21 | 4.83 | 4.95 | 0.1M |
| 2025-04-10 | 5.18 | 5.26 | 4.99 | 5.14 | 0.0M |
| 2025-04-09 | 4.85 | 5.41 | 4.71 | 5.19 | 0.1M |
| 2025-04-08 | 5.17 | 5.17 | 4.65 | 4.85 | 0.0M |
| 2025-04-07 | 4.58 | 5.44 | 4.55 | 4.95 | 0.1M |
| 2025-04-04 | 4.87 | 4.95 | 4.51 | 4.80 | 0.1M |
| 2025-04-03 | 5.01 | 5.20 | 4.66 | 4.98 | 0.1M |
| 2025-04-02 | 5.00 | 5.49 | 5.00 | 5.17 | 0.1M |
| 2025-04-01 | 4.60 | 5.22 | 4.25 | 4.97 | 0.2M |
| 2025-03-31 | 4.87 | 4.87 | 4.39 | 4.61 | 0.1M |
| 2025-03-28 | 4.99 | 5.49 | 4.82 | 4.87 | 0.1M |
| 2025-03-27 | 5.45 | 5.51 | 4.75 | 5.01 | 0.2M |
| 2025-03-26 | 7.04 | 7.22 | 5.21 | 5.29 | 0.5M |
| 2025-03-25 | 7.25 | 7.69 | 6.86 | 7.22 | 0.1M |
| 2025-03-24 | 7.46 | 7.74 | 7.15 | 7.17 | 0.1M |
| 2025-03-21 | 7.50 | 7.90 | 7.10 | 7.56 | 0.1M |
| 2025-03-20 | 7.59 | 7.93 | 7.49 | 7.64 | 0.0M |
| 2025-03-19 | 7.77 | 7.91 | 7.47 | 7.86 | 0.1M |
| 2025-03-18 | 8.06 | 8.30 | 7.55 | 7.55 | 0.1M |
| 2025-03-17 | 7.68 | 8.28 | 7.51 | 8.07 | 0.0M |
| 2025-03-14 | 7.88 | 8.10 | 7.64 | 7.76 | 0.0M |
| 2025-03-13 | 7.35 | 7.89 | 7.35 | 7.89 | 0.0M |
| 2025-03-12 | 7.22 | 7.65 | 7.22 | 7.50 | 0.0M |
| 2025-03-11 | 7.37 | 7.47 | 7.14 | 7.30 | 0.0M |
| 2025-03-10 | 7.46 | 7.71 | 6.90 | 7.46 | 0.1M |
| 2025-03-07 | 7.58 | 7.76 | 7.38 | 7.59 | 0.0M |
| 2025-03-06 | 7.63 | 7.87 | 7.40 | 7.74 | 0.0M |
| 2025-03-05 | 7.71 | 7.86 | 7.60 | 7.73 | 0.0M |
| 2025-03-04 | 7.80 | 7.98 | 7.40 | 7.85 | 0.1M |
| 2025-03-03 | 7.84 | 8.21 | 7.56 | 7.68 | 0.0M |
| 2025-02-28 | 7.67 | 8.45 | 7.67 | 8.01 | 0.0M |
| 2025-02-27 | 7.37 | 7.94 | 7.37 | 7.70 | 0.0M |
| 2025-02-26 | 7.32 | 7.84 | 7.27 | 7.37 | 0.0M |
| 2025-02-25 | 7.75 | 7.91 | 7.26 | 7.32 | 0.1M |
| 2025-02-24 | 8.19 | 8.37 | 7.70 | 7.97 | 0.0M |
| 2025-02-21 | 8.00 | 8.20 | 7.90 | 7.97 | 0.0M |
| 2025-02-20 | 7.91 | 8.21 | 7.82 | 8.12 | 0.0M |
| 2025-02-19 | 7.85 | 8.41 | 7.70 | 8.04 | 0.1M |
| 2025-02-18 | 7.94 | 8.15 | 7.84 | 7.87 | 0.0M |
| 2025-02-14 | 8.16 | 8.35 | 7.91 | 7.96 | 0.0M |
| 2025-02-13 | 8.14 | 8.46 | 8.13 | 8.32 | 0.0M |
| 2025-02-12 | 8.30 | 8.39 | 7.88 | 8.18 | 0.0M |
| 2025-02-11 | 8.86 | 9.06 | 8.22 | 8.29 | 0.0M |
| 2025-02-10 | 8.26 | 9.15 | 8.22 | 8.83 | 0.0M |
| 2025-02-07 | 8.61 | 8.61 | 8.32 | 8.47 | 0.0M |
| 2025-02-06 | 8.09 | 8.63 | 8.08 | 8.49 | 0.1M |
| 2025-02-05 | 8.48 | 8.88 | 8.15 | 8.25 | 0.0M |
| 2025-02-04 | 8.31 | 8.51 | 7.69 | 8.42 | 0.1M |
| 2025-02-03 | 8.18 | 8.51 | 7.86 | 8.16 | 0.0M |
| 2025-01-31 | 8.09 | 8.48 | 7.88 | 8.18 | 0.0M |
| 2025-01-30 | 8.00 | 8.30 | 7.68 | 8.10 | 0.0M |
| 2025-01-29 | 7.46 | 7.97 | 7.46 | 7.77 | 0.0M |
| 2025-01-28 | 7.84 | 7.84 | 7.22 | 7.70 | 0.1M |
| 2025-01-27 | 8.00 | 8.00 | 7.23 | 7.60 | 0.1M |
| 2025-01-24 | 8.16 | 8.30 | 7.95 | 8.08 | 0.0M |
| 2025-01-23 | 8.85 | 8.85 | 7.85 | 8.16 | 0.1M |
| 2025-01-22 | 8.52 | 9.20 | 8.23 | 8.77 | 0.2M |
| 2025-01-21 | 9.31 | 9.31 | 8.15 | 8.48 | 0.1M |
| 2025-01-17 | 9.00 | 9.25 | 8.83 | 9.04 | 0.1M |
| 2025-01-16 | 8.27 | 8.80 | 8.15 | 8.75 | 0.1M |
| 2025-01-15 | 8.24 | 8.53 | 8.08 | 8.38 | 0.0M |
| 2025-01-14 | 7.80 | 8.50 | 7.80 | 7.96 | 0.1M |
| 2025-01-13 | 7.57 | 8.27 | 7.35 | 7.87 | 0.1M |
| 2025-01-10 | 8.25 | 8.31 | 7.62 | 7.82 | 0.1M |
| 2025-01-08 | 8.83 | 8.83 | 7.99 | 8.46 | 0.1M |
| 2025-01-07 | 8.75 | 8.92 | 8.13 | 8.86 | 0.1M |
| 2025-01-06 | 8.97 | 9.43 | 8.60 | 8.84 | 0.1M |
| 2025-01-03 | 8.19 | 8.75 | 8.02 | 8.43 | 0.1M |
| 2025-01-02 | 7.95 | 8.63 | 7.74 | 7.98 | 0.1M |