5.95
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 6.18 | 6.21 | 6.02 | 6.16 | 59.0K |
| 09:35 | 6.16 | 6.16 | 6.11 | 6.13 | 2.0K |
| 09:40 | 6.12 | 6.12 | 6.01 | 6.01 | 52.5K |
| 09:45 | 6.00 | 6.05 | 6.00 | 6.01 | 100.0K |
| 09:50 | 6.00 | 6.02 | 5.90 | 5.95 | 429.5K |
| 09:55 | 5.96 | 5.97 | 5.95 | 5.95 | 12.0K |
| 10:00 | 5.94 | 5.96 | 5.90 | 5.94 | 362.5K |
| 10:05 | 5.93 | 5.95 | 5.88 | 5.95 | 227.0K |
| 10:10 | 5.92 | 5.93 | 5.85 | 5.86 | 143.0K |
| 10:15 | 5.87 | 5.97 | 5.87 | 5.95 | 277.5K |
| 10:20 | 5.96 | 5.97 | 5.94 | 5.96 | 34.0K |
| 10:25 | 5.97 | 6.06 | 5.97 | 6.04 | 407.0K |
| 10:30 | 6.03 | 6.03 | 5.96 | 5.98 | 53.0K |
| 10:35 | 5.99 | 5.99 | 5.98 | 5.98 | 118.0K |
| 10:40 | 5.96 | 5.98 | 5.96 | 5.96 | 27.5K |
| 10:45 | 5.95 | 5.96 | 5.95 | 5.96 | 5.5K |
| 10:50 | 5.90 | 5.98 | 5.90 | 5.98 | 129.5K |
| 10:55 | 5.95 | 5.95 | 5.92 | 5.94 | 2.0K |
| 11:00 | 5.93 | 6.00 | 5.93 | 6.00 | 238.0K |
| 11:05 | 6.04 | 6.04 | 6.02 | 6.02 | 17.5K |
| 11:10 | 6.02 | 6.02 | 6.00 | 6.00 | 36.0K |
| 11:15 | 6.02 | 6.03 | 6.02 | 6.03 | 13.5K |
| 11:20 | 6.03 | 6.06 | 6.02 | 6.06 | 245.0K |
| 11:25 | 6.05 | 6.08 | 6.05 | 6.08 | 205.0K |
| 11:35 | 6.07 | 6.08 | 6.05 | 6.05 | 39.0K |
| 11:40 | 6.08 | 6.08 | 6.07 | 6.07 | 10.5K |
| 11:45 | 6.08 | 6.08 | 6.05 | 6.05 | 2.5K |
| 11:55 | 6.06 | 6.08 | 6.05 | 6.08 | 9.0K |
| 13:00 | 6.04 | 6.04 | 6.03 | 6.04 | 38.0K |
| 13:05 | 6.04 | 6.04 | 6.01 | 6.01 | 4.5K |
| 13:10 | 6.00 | 6.02 | 5.98 | 6.02 | 132.5K |
| 13:15 | 6.03 | 6.05 | 6.03 | 6.05 | 49.0K |
| 13:20 | 6.04 | 6.04 | 6.04 | 6.04 | 1.5K |
| 13:25 | 6.06 | 6.08 | 6.06 | 6.08 | 7.0K |
| 13:30 | 6.07 | 6.07 | 6.06 | 6.06 | 4.0K |
| 13:40 | 6.07 | 6.07 | 6.07 | 6.07 | 8.5K |
| 13:50 | 6.08 | 6.08 | 6.07 | 6.07 | 45.5K |
| 13:55 | 6.05 | 6.05 | 6.05 | 6.05 | 19.0K |
| 14:00 | 6.06 | 6.06 | 6.06 | 6.06 | 0.5K |
| 14:05 | 6.05 | 6.06 | 6.05 | 6.06 | 7.0K |
| 14:15 | 6.07 | 6.07 | 6.07 | 6.07 | 5.0K |
| 14:25 | 6.06 | 6.06 | 6.04 | 6.04 | 69.0K |
| 14:35 | 6.03 | 6.03 | 6.02 | 6.03 | 15.0K |
| 14:40 | 6.04 | 6.06 | 6.04 | 6.06 | 1.0K |
| 14:45 | 6.10 | 6.10 | 6.10 | 6.10 | 86.0K |
| 14:50 | 6.07 | 6.11 | 6.07 | 6.10 | 17.0K |
| 14:55 | 6.12 | 6.16 | 6.12 | 6.16 | 32.0K |
| 15:00 | 6.13 | 6.13 | 6.13 | 6.13 | 3.0K |
| 15:05 | 6.09 | 6.09 | 6.07 | 6.07 | 80.5K |
| 15:10 | 6.05 | 6.05 | 6.05 | 6.05 | 5.0K |
| 15:15 | 6.03 | 6.03 | 6.03 | 6.03 | 1.5K |
| 15:20 | 6.02 | 6.02 | 6.00 | 6.00 | 21.5K |
| 15:25 | 6.01 | 6.03 | 6.01 | 6.03 | 19.5K |
| 15:30 | 6.04 | 6.06 | 6.04 | 6.06 | 9.9K |
| 15:35 | 6.10 | 6.10 | 6.05 | 6.07 | 14.0K |
| 15:40 | 6.03 | 6.07 | 6.00 | 6.00 | 11.5K |
| 15:45 | 5.99 | 6.00 | 5.98 | 6.00 | 79.0K |
| 15:50 | 5.99 | 5.99 | 5.99 | 5.99 | 7.5K |
| 15:55 | 6.00 | 6.00 | 5.95 | 5.95 | 79.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 6.19 | 6.21 | 5.83 | 5.95 | 4.1M |
| 2025-09-25 | 6.56 | 6.64 | 6.06 | 6.16 | 2.9M |
| 2025-09-24 | 6.40 | 6.54 | 6.31 | 6.48 | 1.6M |
| 2025-09-23 | 6.75 | 7.07 | 6.32 | 6.44 | 4.0M |
| 2025-09-22 | 7.00 | 7.38 | 6.68 | 6.74 | 2.7M |
| 2025-09-19 | 6.70 | 7.10 | 6.65 | 6.99 | 5.5M |
| 2025-09-18 | 6.69 | 6.88 | 6.43 | 6.60 | 3.2M |
| 2025-09-17 | 6.74 | 6.84 | 6.33 | 6.69 | 4.0M |
| 2025-09-16 | 7.02 | 7.02 | 6.57 | 6.73 | 4.7M |
| 2025-09-15 | 7.18 | 7.27 | 6.89 | 7.08 | 4.3M |
| 2025-09-12 | 7.50 | 7.64 | 7.11 | 7.18 | 4.5M |
| 2025-09-11 | 6.80 | 7.50 | 6.52 | 7.34 | 12.2M |
| 2025-09-10 | 7.88 | 8.16 | 7.61 | 7.73 | 6.2M |
| 2025-09-09 | 7.51 | 7.98 | 7.37 | 7.90 | 12.2M |
| 2025-09-08 | 7.42 | 8.14 | 7.35 | 7.51 | 39.9M |
| 2025-09-05 | 6.83 | 7.58 | 6.83 | 7.38 | 15.7M |
| 2025-09-04 | 7.08 | 7.08 | 6.56 | 6.76 | 5.5M |
| 2025-09-03 | 6.84 | 7.27 | 6.77 | 7.07 | 17.1M |
| 2025-09-02 | 6.85 | 6.90 | 6.46 | 6.60 | 4.1M |
| 2025-09-01 | 6.40 | 7.28 | 6.20 | 6.82 | 10.0M |
| 2025-08-29 | 5.52 | 6.48 | 5.50 | 6.37 | 9.1M |
| 2025-08-28 | 5.85 | 6.05 | 5.48 | 5.50 | 7.1M |
| 2025-08-27 | 6.20 | 6.43 | 5.79 | 5.89 | 4.0M |
| 2025-08-26 | 6.35 | 6.49 | 6.21 | 6.30 | 4.3M |
| 2025-08-25 | 6.71 | 6.71 | 6.20 | 6.36 | 5.1M |
| 2025-08-22 | 6.50 | 6.53 | 6.17 | 6.41 | 6.0M |
| 2025-08-21 | 6.48 | 6.86 | 6.40 | 6.46 | 4.3M |
| 2025-08-20 | 7.09 | 7.09 | 6.30 | 6.38 | 6.4M |
| 2025-08-19 | 7.35 | 7.50 | 6.86 | 7.09 | 7.6M |
| 2025-08-18 | 6.64 | 7.39 | 6.58 | 7.28 | 8.8M |
| 2025-08-15 | 6.28 | 6.76 | 6.19 | 6.64 | 5.9M |
| 2025-08-14 | 6.10 | 6.39 | 6.03 | 6.28 | 5.1M |
| 2025-08-13 | 5.32 | 6.30 | 5.32 | 6.08 | 11.3M |
| 2025-08-12 | 5.42 | 5.54 | 5.24 | 5.32 | 2.6M |
| 2025-08-11 | 5.10 | 5.48 | 4.89 | 5.38 | 5.1M |
| 2025-08-08 | 5.08 | 5.20 | 4.91 | 5.10 | 2.3M |
| 2025-08-07 | 5.41 | 5.41 | 4.98 | 5.08 | 3.5M |
| 2025-08-06 | 5.51 | 5.57 | 5.20 | 5.41 | 3.2M |
| 2025-08-05 | 5.10 | 5.50 | 5.09 | 5.50 | 4.7M |
| 2025-08-04 | 4.77 | 5.10 | 4.59 | 4.99 | 6.7M |
| 2025-08-01 | 5.19 | 5.30 | 4.72 | 4.78 | 10.4M |
| 2025-07-31 | 5.71 | 5.71 | 5.17 | 5.24 | 8.7M |
| 2025-07-30 | 5.62 | 5.90 | 5.40 | 5.72 | 10.5M |
| 2025-07-29 | 5.65 | 5.92 | 5.55 | 5.62 | 8.5M |
| 2025-07-28 | 5.52 | 5.77 | 5.39 | 5.53 | 7.7M |
| 2025-07-25 | 5.50 | 5.65 | 5.07 | 5.38 | 16.2M |
| 2025-07-24 | 4.61 | 4.95 | 4.61 | 4.93 | 8.8M |
| 2025-07-23 | 4.39 | 4.78 | 4.25 | 4.67 | 8.8M |
| 2025-07-22 | 4.50 | 4.72 | 4.29 | 4.39 | 10.9M |
| 2025-07-21 | 4.60 | 4.64 | 4.13 | 4.38 | 9.6M |
| 2025-07-18 | 3.82 | 4.50 | 3.78 | 4.47 | 18.0M |
| 2025-07-17 | 3.30 | 3.98 | 3.22 | 3.80 | 27.4M |
| 2025-07-16 | 3.07 | 3.28 | 3.03 | 3.22 | 3.8M |
| 2025-07-15 | 3.05 | 3.17 | 3.00 | 3.13 | 1.4M |
| 2025-07-14 | 3.01 | 3.12 | 2.93 | 3.05 | 1.7M |
| 2025-07-11 | 3.10 | 3.20 | 3.02 | 3.04 | 3.4M |
| 2025-07-10 | 3.05 | 3.14 | 2.97 | 3.05 | 2.7M |
| 2025-07-09 | 2.74 | 3.07 | 2.74 | 3.06 | 4.8M |
| 2025-07-08 | 2.87 | 2.89 | 2.68 | 2.73 | 3.3M |
| 2025-07-07 | 3.00 | 3.00 | 2.82 | 2.84 | 1.7M |
| 2025-07-04 | 2.97 | 3.06 | 2.87 | 3.00 | 1.9M |
| 2025-07-03 | 2.86 | 2.96 | 2.86 | 2.92 | 2.0M |
| 2025-07-02 | 3.00 | 3.08 | 2.86 | 2.90 | 2.0M |
| 2025-06-30 | 2.97 | 2.98 | 2.85 | 2.91 | 1.2M |
| 2025-06-27 | 3.03 | 3.12 | 2.90 | 2.93 | 2.3M |
| 2025-06-26 | 3.23 | 3.23 | 2.85 | 3.00 | 8.1M |
| 2025-06-25 | 3.29 | 3.39 | 3.22 | 3.29 | 3.3M |
| 2025-06-24 | 3.25 | 3.36 | 3.20 | 3.29 | 3.1M |
| 2025-06-23 | 3.14 | 3.22 | 3.03 | 3.22 | 2.8M |
| 2025-06-20 | 3.06 | 3.24 | 3.06 | 3.14 | 3.0M |
| 2025-06-19 | 3.46 | 3.50 | 3.10 | 3.10 | 5.3M |
| 2025-06-18 | 3.51 | 3.63 | 3.39 | 3.48 | 2.9M |
| 2025-06-17 | 4.02 | 4.02 | 3.40 | 3.47 | 7.9M |
| 2025-06-16 | 3.89 | 4.09 | 3.87 | 4.02 | 4.1M |
| 2025-06-13 | 4.31 | 4.31 | 3.84 | 3.91 | 9.0M |
| 2025-06-12 | 4.18 | 4.33 | 4.18 | 4.31 | 6.3M |
| 2025-06-11 | 4.18 | 4.20 | 4.00 | 4.15 | 4.0M |
| 2025-06-10 | 3.93 | 4.15 | 3.93 | 4.10 | 6.5M |
| 2025-06-09 | 3.67 | 3.99 | 3.61 | 3.94 | 4.3M |
| 2025-06-06 | 3.68 | 3.68 | 3.52 | 3.65 | 2.2M |
| 2025-06-05 | 4.05 | 4.10 | 3.60 | 3.69 | 5.5M |
| 2025-06-04 | 4.13 | 4.18 | 3.86 | 3.95 | 5.3M |
| 2025-06-03 | 4.09 | 4.21 | 4.00 | 4.09 | 6.5M |
| 2025-06-02 | 4.14 | 4.14 | 3.93 | 4.08 | 5.2M |
| 2025-05-30 | 3.83 | 4.22 | 3.70 | 4.18 | 13.0M |
| 2025-05-29 | 3.88 | 3.98 | 3.82 | 3.88 | 8.0M |
| 2025-05-28 | 3.91 | 4.00 | 3.64 | 3.81 | 5.2M |
| 2025-05-27 | 3.72 | 3.90 | 3.72 | 3.88 | 4.8M |
| 2025-05-26 | 3.84 | 3.84 | 3.55 | 3.72 | 3.2M |
| 2025-05-23 | 3.93 | 3.94 | 3.71 | 3.80 | 6.9M |
| 2025-05-22 | 3.87 | 3.96 | 3.80 | 3.89 | 3.4M |
| 2025-05-21 | 3.72 | 3.96 | 3.65 | 3.87 | 3.7M |
| 2025-05-20 | 3.44 | 3.82 | 3.43 | 3.72 | 4.1M |
| 2025-05-19 | 3.42 | 3.47 | 3.31 | 3.44 | 2.4M |
| 2025-05-16 | 3.24 | 3.57 | 3.23 | 3.42 | 5.2M |
| 2025-05-15 | 3.01 | 3.30 | 2.97 | 3.24 | 4.0M |
| 2025-05-14 | 2.84 | 3.06 | 2.84 | 3.02 | 4.2M |
| 2025-05-13 | 2.79 | 3.00 | 2.77 | 2.92 | 6.9M |
| 2025-05-12 | 2.88 | 2.88 | 2.60 | 2.75 | 6.4M |
| 2025-05-09 | 2.87 | 2.91 | 2.80 | 2.89 | 2.4M |
| 2025-05-08 | 2.85 | 2.89 | 2.82 | 2.89 | 1.3M |
| 2025-05-07 | 3.03 | 3.05 | 2.83 | 2.86 | 4.2M |
| 2025-05-06 | 3.03 | 3.04 | 2.95 | 2.99 | 1.3M |
| 2025-05-02 | 3.00 | 3.04 | 2.87 | 3.03 | 1.9M |
| 2025-04-30 | 3.02 | 3.02 | 2.95 | 3.00 | 0.9M |
| 2025-04-29 | 3.09 | 3.11 | 2.95 | 3.02 | 1.8M |
| 2025-04-28 | 2.86 | 2.96 | 2.80 | 2.96 | 2.5M |
| 2025-04-25 | 3.04 | 3.06 | 2.88 | 2.99 | 3.4M |
| 2025-04-24 | 3.01 | 3.10 | 2.91 | 3.01 | 4.1M |
| 2025-04-23 | 2.84 | 3.07 | 2.84 | 3.01 | 2.8M |
| 2025-04-22 | 2.62 | 2.88 | 2.62 | 2.82 | 5.5M |
| 2025-04-17 | 2.60 | 2.72 | 2.55 | 2.67 | 2.8M |
| 2025-04-16 | 2.68 | 2.68 | 2.48 | 2.60 | 2.2M |
| 2025-04-15 | 2.75 | 2.78 | 2.67 | 2.71 | 1.8M |
| 2025-04-14 | 2.79 | 2.80 | 2.68 | 2.73 | 2.6M |
| 2025-04-11 | 2.38 | 2.67 | 2.38 | 2.67 | 3.6M |
| 2025-04-10 | 2.42 | 2.60 | 2.38 | 2.43 | 5.9M |
| 2025-04-09 | 2.28 | 2.36 | 2.10 | 2.35 | 5.4M |
| 2025-04-08 | 2.39 | 2.52 | 2.20 | 2.33 | 9.3M |
| 2025-04-07 | 2.90 | 2.90 | 2.15 | 2.25 | 16.4M |
| 2025-04-03 | 3.52 | 3.69 | 3.25 | 3.25 | 4.3M |
| 2025-04-02 | 3.66 | 3.66 | 3.45 | 3.52 | 4.0M |
| 2025-04-01 | 3.68 | 4.01 | 3.66 | 3.68 | 6.1M |
| 2025-03-31 | 3.41 | 3.72 | 3.27 | 3.68 | 5.7M |
| 2025-03-28 | 3.85 | 3.85 | 3.42 | 3.46 | 12.2M |
| 2025-03-27 | 3.69 | 3.93 | 3.35 | 3.84 | 6.3M |
| 2025-03-26 | 3.72 | 3.87 | 3.57 | 3.69 | 7.6M |
| 2025-03-25 | 4.20 | 4.20 | 3.66 | 3.69 | 9.6M |
| 2025-03-24 | 3.50 | 4.30 | 3.46 | 4.18 | 12.3M |
| 2025-03-21 | 3.72 | 3.83 | 3.25 | 3.50 | 9.4M |
| 2025-03-20 | 3.85 | 3.88 | 3.62 | 3.75 | 4.8M |
| 2025-03-19 | 3.47 | 3.84 | 3.44 | 3.84 | 4.6M |
| 2025-03-18 | 3.29 | 3.54 | 3.29 | 3.44 | 5.6M |
| 2025-03-17 | 3.12 | 3.33 | 3.04 | 3.29 | 5.5M |
| 2025-03-14 | 3.03 | 3.13 | 2.93 | 3.12 | 4.5M |
| 2025-03-13 | 3.12 | 3.27 | 2.94 | 3.02 | 4.3M |
| 2025-03-12 | 3.30 | 3.53 | 3.05 | 3.10 | 7.8M |
| 2025-03-11 | 2.95 | 3.33 | 2.85 | 3.29 | 7.8M |
| 2025-03-10 | 3.09 | 3.11 | 2.87 | 3.00 | 5.5M |
| 2025-03-07 | 3.14 | 3.23 | 3.01 | 3.11 | 4.3M |
| 2025-03-06 | 2.87 | 3.24 | 2.87 | 3.15 | 8.1M |
| 2025-03-05 | 2.55 | 2.85 | 2.55 | 2.82 | 8.2M |
| 2025-03-04 | 2.53 | 2.56 | 2.25 | 2.52 | 9.6M |
| 2025-03-03 | 2.49 | 2.61 | 2.31 | 2.53 | 7.9M |
| 2025-02-28 | 2.80 | 2.88 | 2.38 | 2.49 | 13.6M |
| 2025-02-27 | 2.55 | 2.86 | 2.53 | 2.86 | 7.9M |
| 2025-02-26 | 2.22 | 2.66 | 2.20 | 2.50 | 10.5M |
| 2025-02-25 | 2.08 | 2.25 | 1.98 | 2.22 | 7.1M |
| 2025-02-24 | 2.09 | 2.21 | 2.03 | 2.13 | 5.9M |
| 2025-02-21 | 1.92 | 2.19 | 1.80 | 2.05 | 8.3M |
| 2025-02-20 | 1.76 | 2.08 | 1.70 | 1.88 | 18.6M |
| 2025-02-19 | 1.39 | 1.87 | 1.34 | 1.82 | 11.3M |
| 2025-02-18 | 1.31 | 1.40 | 1.25 | 1.39 | 5.4M |
| 2025-02-17 | 1.12 | 1.36 | 1.12 | 1.31 | 8.6M |
| 2025-02-14 | 1.02 | 1.12 | 0.89 | 1.12 | 5.4M |
| 2025-02-13 | 1.06 | 1.08 | 0.95 | 0.98 | 22.2M |
| 2025-02-12 | 0.83 | 1.07 | 0.83 | 1.00 | 16.7M |
| 2025-02-11 | 0.82 | 0.84 | 0.79 | 0.81 | 0.4M |
| 2025-02-10 | 0.77 | 0.86 | 0.77 | 0.81 | 1.5M |
| 2025-02-07 | 0.76 | 0.82 | 0.74 | 0.77 | 1.8M |
| 2025-02-06 | 0.73 | 0.77 | 0.73 | 0.76 | 0.9M |
| 2025-02-05 | 0.75 | 0.77 | 0.73 | 0.73 | 1.1M |
| 2025-02-04 | 0.74 | 0.76 | 0.73 | 0.75 | 0.8M |
| 2025-02-03 | 0.76 | 0.76 | 0.71 | 0.74 | 2.1M |
| 2025-01-28 | 0.82 | 0.82 | 0.78 | 0.78 | 0.3M |
| 2025-01-27 | 0.76 | 0.81 | 0.76 | 0.79 | 1.6M |
| 2025-01-24 | 0.84 | 0.86 | 0.74 | 0.76 | 4.1M |
| 2025-01-23 | 0.88 | 0.89 | 0.82 | 0.83 | 2.6M |
| 2025-01-22 | 0.84 | 0.91 | 0.82 | 0.87 | 6.0M |
| 2025-01-21 | 0.72 | 0.83 | 0.72 | 0.82 | 5.6M |
| 2025-01-20 | 0.71 | 0.73 | 0.70 | 0.70 | 1.0M |
| 2025-01-17 | 0.70 | 0.71 | 0.69 | 0.70 | 0.6M |
| 2025-01-16 | 0.70 | 0.71 | 0.69 | 0.69 | 0.3M |
| 2025-01-15 | 0.70 | 0.71 | 0.69 | 0.70 | 0.7M |
| 2025-01-14 | 0.72 | 0.72 | 0.70 | 0.70 | 0.5M |
| 2025-01-13 | 0.71 | 0.71 | 0.70 | 0.70 | 0.7M |
| 2025-01-10 | 0.71 | 0.72 | 0.70 | 0.71 | 1.9M |
| 2025-01-09 | 0.70 | 0.72 | 0.69 | 0.71 | 1.3M |
| 2025-01-08 | 0.71 | 0.73 | 0.70 | 0.71 | 1.2M |
| 2025-01-07 | 0.71 | 0.74 | 0.69 | 0.71 | 0.7M |
| 2025-01-06 | 0.74 | 0.74 | 0.69 | 0.71 | 1.0M |
| 2025-01-03 | 0.64 | 0.74 | 0.64 | 0.72 | 1.2M |
| 2025-01-02 | 0.66 | 0.69 | 0.65 | 0.68 | 0.3M |