5.85
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5.42 | 5.42 | 5.42 | 5.42 | 0.9K |
| 09:35 | 5.37 | 5.37 | 5.37 | 5.37 | 2.2K |
| 09:42 | 5.18 | 5.18 | 5.18 | 5.18 | 1.2K |
| 09:48 | 5.42 | 5.42 | 5.42 | 5.42 | 0.3K |
| 09:56 | 5.41 | 5.41 | 5.41 | 5.41 | 0.2K |
| 10:28 | 5.42 | 5.42 | 5.42 | 5.42 | 0.8K |
| 10:59 | 5.50 | 5.50 | 5.49 | 5.49 | 0.3K |
| 11:03 | 5.44 | 5.44 | 5.44 | 5.44 | 1.4K |
| 11:48 | 5.46 | 5.46 | 5.46 | 5.46 | 0.1K |
| 12:06 | 5.47 | 5.47 | 5.47 | 5.47 | 0.1K |
| 12:27 | 5.44 | 5.44 | 5.44 | 5.44 | 0.2K |
| 12:29 | 5.47 | 5.47 | 5.47 | 5.47 | 0.3K |
| 12:30 | 5.54 | 5.54 | 5.54 | 5.54 | 0.3K |
| 13:07 | 5.50 | 5.50 | 5.50 | 5.50 | 1.9K |
| 13:20 | 5.45 | 5.45 | 5.45 | 5.45 | 0.2K |
| 13:27 | 5.53 | 5.53 | 5.53 | 5.53 | 0.2K |
| 13:32 | 5.46 | 5.46 | 5.46 | 5.46 | 0.3K |
| 15:09 | 5.47 | 5.47 | 5.47 | 5.47 | 0.1K |
| 15:26 | 5.51 | 5.51 | 5.50 | 5.50 | 0.6K |
| 15:28 | 5.50 | 5.50 | 5.50 | 5.50 | 0.1K |
| 15:34 | 5.50 | 5.50 | 5.50 | 5.50 | 0.1K |
| 15:38 | 5.50 | 5.50 | 5.50 | 5.50 | 1.1K |
| 15:50 | 5.48 | 5.48 | 5.48 | 5.48 | 1.2K |
| 15:57 | 5.49 | 5.49 | 5.49 | 5.49 | 0.1K |
| 15:59 | 5.51 | 5.51 | 5.51 | 5.51 | 0.7K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-29 | 5.70 | 5.99 | 5.51 | 5.85 | 0.1M |
| 2025-09-26 | 5.42 | 5.56 | 5.17 | 5.51 | 0.0M |
| 2025-09-25 | 5.70 | 5.71 | 5.18 | 5.56 | 0.0M |
| 2025-09-24 | 5.80 | 5.89 | 5.70 | 5.70 | 0.0M |
| 2025-09-23 | 5.90 | 6.09 | 5.75 | 5.77 | 0.0M |
| 2025-09-22 | 5.60 | 6.16 | 5.60 | 5.89 | 0.1M |
| 2025-09-19 | 5.37 | 5.97 | 5.25 | 5.62 | 0.2M |
| 2025-09-18 | 4.99 | 5.71 | 4.85 | 5.56 | 0.1M |
| 2025-09-17 | 5.46 | 5.46 | 4.91 | 4.91 | 0.1M |
| 2025-09-16 | 5.24 | 5.53 | 5.11 | 5.46 | 0.1M |
| 2025-09-15 | 5.39 | 5.49 | 4.90 | 5.25 | 0.1M |
| 2025-09-12 | 4.85 | 5.75 | 4.85 | 5.31 | 0.2M |
| 2025-09-11 | 4.71 | 5.10 | 4.60 | 4.92 | 0.1M |
| 2025-09-10 | 4.66 | 5.10 | 4.65 | 4.83 | 0.1M |
| 2025-09-09 | 4.60 | 4.79 | 4.60 | 4.68 | 0.1M |
| 2025-09-08 | 4.50 | 4.60 | 4.41 | 4.55 | 0.2M |
| 2025-09-05 | 4.48 | 4.70 | 4.30 | 4.51 | 0.2M |
| 2025-09-04 | 4.40 | 4.66 | 4.20 | 4.35 | 0.6M |
| 2025-09-03 | 8.48 | 9.00 | 7.52 | 8.76 | 0.4M |
| 2025-09-02 | 8.52 | 9.25 | 8.52 | 9.05 | 0.0M |
| 2025-08-29 | 9.15 | 9.38 | 9.02 | 9.25 | 0.0M |
| 2025-08-28 | 9.22 | 9.32 | 9.02 | 9.04 | 0.0M |
| 2025-08-27 | 8.80 | 9.09 | 8.80 | 9.00 | 0.0M |
| 2025-08-26 | 9.17 | 9.20 | 8.60 | 9.03 | 0.0M |
| 2025-08-25 | 8.94 | 9.50 | 8.50 | 9.46 | 0.2M |
| 2025-08-22 | 9.46 | 9.66 | 9.25 | 9.35 | 0.0M |
| 2025-08-21 | 9.37 | 9.66 | 9.16 | 9.53 | 0.0M |
| 2025-08-20 | 9.79 | 10.00 | 9.41 | 9.58 | 0.0M |
| 2025-08-19 | 9.95 | 10.49 | 9.77 | 9.90 | 0.0M |
| 2025-08-18 | 10.00 | 10.55 | 9.76 | 9.76 | 0.0M |
| 2025-08-15 | 10.04 | 10.40 | 9.90 | 10.02 | 0.0M |
| 2025-08-14 | 9.79 | 10.30 | 9.75 | 10.09 | 0.0M |
| 2025-08-13 | 9.72 | 10.13 | 8.73 | 10.13 | 0.0M |
| 2025-08-12 | 10.16 | 10.19 | 9.53 | 9.72 | 0.0M |
| 2025-08-11 | 8.50 | 10.30 | 8.50 | 10.03 | 0.0M |
| 2025-08-08 | 9.17 | 9.17 | 8.20 | 8.35 | 0.0M |
| 2025-08-07 | 9.18 | 9.25 | 8.92 | 9.03 | 0.0M |
| 2025-08-06 | 9.33 | 9.69 | 8.75 | 9.00 | 0.0M |
| 2025-08-05 | 9.52 | 9.78 | 9.33 | 9.48 | 0.0M |
| 2025-08-04 | 9.64 | 10.58 | 9.31 | 9.93 | 1.0M |
| 2025-08-01 | 12.00 | 12.16 | 9.83 | 10.20 | 0.6M |
| 2025-07-31 | 12.50 | 12.76 | 11.60 | 11.86 | 0.0M |
| 2025-07-30 | 12.01 | 12.49 | 11.61 | 12.37 | 0.1M |
| 2025-07-29 | 13.56 | 13.99 | 11.52 | 12.27 | 0.2M |
| 2025-07-28 | 13.57 | 14.14 | 13.45 | 13.93 | 0.3M |
| 2025-07-25 | 14.18 | 14.27 | 13.30 | 13.73 | 0.0M |
| 2025-07-24 | 14.99 | 15.43 | 13.30 | 13.76 | 0.0M |
| 2025-07-23 | 14.51 | 16.44 | 14.39 | 14.74 | 0.1M |
| 2025-07-22 | 14.36 | 14.73 | 12.67 | 14.17 | 0.1M |
| 2025-07-21 | 14.95 | 15.44 | 14.40 | 14.55 | 0.0M |
| 2025-07-18 | 15.38 | 16.16 | 14.72 | 14.95 | 0.1M |
| 2025-07-17 | 15.50 | 16.15 | 14.94 | 15.67 | 0.1M |
| 2025-07-16 | 16.61 | 16.97 | 14.73 | 15.18 | 0.1M |
| 2025-07-15 | 18.36 | 20.04 | 15.33 | 16.07 | 0.3M |
| 2025-07-14 | 22.41 | 23.85 | 18.00 | 18.55 | 0.2M |
| 2025-07-11 | 26.92 | 28.46 | 23.70 | 23.88 | 0.2M |
| 2025-07-10 | 18.60 | 28.60 | 18.26 | 28.50 | 0.6M |
| 2025-07-09 | 19.29 | 22.40 | 16.64 | 21.60 | 1.1M |
| 2025-07-08 | 16.38 | 19.00 | 14.62 | 15.90 | 0.5M |
| 2025-07-07 | 21.56 | 23.52 | 13.31 | 14.32 | 7.2M |
| 2025-07-03 | 11.01 | 11.01 | 9.84 | 10.05 | 0.1M |
| 2025-07-02 | 9.81 | 13.22 | 9.81 | 11.03 | 0.5M |
| 2025-07-01 | 11.12 | 11.81 | 9.11 | 9.50 | 0.5M |
| 2025-06-30 | 20.50 | 25.58 | 12.60 | 13.27 | 27.0M |
| 2025-06-27 | 6.32 | 7.18 | 6.14 | 6.79 | 0.0M |
| 2025-06-26 | 6.17 | 7.00 | 6.14 | 6.86 | 0.0M |
| 2025-06-25 | 5.90 | 6.20 | 5.89 | 6.13 | 0.0M |
| 2025-06-24 | 5.76 | 6.10 | 5.76 | 5.82 | 0.0M |
| 2025-06-23 | 5.89 | 6.15 | 5.77 | 5.88 | 0.0M |
| 2025-06-20 | 6.07 | 6.11 | 5.77 | 5.77 | 0.0M |
| 2025-06-18 | 6.11 | 6.16 | 5.99 | 6.07 | 0.0M |
| 2025-06-17 | 6.30 | 6.44 | 6.10 | 6.25 | 0.0M |
| 2025-06-16 | 6.87 | 6.87 | 6.40 | 6.40 | 0.0M |
| 2025-06-13 | 6.38 | 7.35 | 6.20 | 7.20 | 0.0M |
| 2025-06-12 | 7.14 | 7.20 | 6.78 | 7.09 | 0.0M |
| 2025-06-11 | 6.60 | 7.20 | 6.30 | 7.20 | 0.1M |
| 2025-06-10 | 6.69 | 6.84 | 6.60 | 6.78 | 0.0M |
| 2025-06-09 | 6.84 | 6.84 | 6.54 | 6.60 | 0.0M |
| 2025-06-06 | 6.54 | 6.72 | 6.53 | 6.72 | 0.0M |
| 2025-06-05 | 6.60 | 6.72 | 6.30 | 6.60 | 0.0M |
| 2025-06-04 | 6.24 | 6.63 | 6.18 | 6.60 | 0.0M |
| 2025-06-03 | 6.36 | 6.66 | 6.06 | 6.42 | 0.0M |
| 2025-06-02 | 6.78 | 6.78 | 6.30 | 6.60 | 0.0M |
| 2025-05-30 | 6.09 | 6.84 | 5.94 | 6.30 | 0.0M |
| 2025-05-29 | 6.60 | 6.72 | 5.92 | 6.09 | 0.0M |
| 2025-05-28 | 5.82 | 6.00 | 5.65 | 6.00 | 0.0M |
| 2025-05-27 | 5.64 | 5.94 | 5.64 | 5.82 | 0.0M |
| 2025-05-23 | 5.64 | 5.82 | 5.61 | 5.72 | 0.0M |
| 2025-05-22 | 5.74 | 5.78 | 5.61 | 5.73 | 0.0M |
| 2025-05-21 | 5.82 | 5.84 | 5.61 | 5.72 | 0.0M |
| 2025-05-20 | 5.56 | 5.88 | 5.42 | 5.80 | 0.0M |
| 2025-05-19 | 6.12 | 6.12 | 5.41 | 5.43 | 0.0M |
| 2025-05-16 | 5.61 | 5.61 | 5.46 | 5.52 | 0.0M |
| 2025-05-15 | 5.85 | 5.85 | 5.49 | 5.64 | 0.0M |
| 2025-05-14 | 6.18 | 6.18 | 5.64 | 5.97 | 0.0M |
| 2025-05-13 | 6.00 | 6.24 | 6.00 | 6.18 | 0.0M |
| 2025-05-12 | 6.06 | 6.24 | 6.00 | 6.00 | 0.0M |
| 2025-05-09 | 6.00 | 6.17 | 6.00 | 6.12 | 0.0M |
| 2025-05-08 | 6.00 | 6.06 | 5.93 | 6.00 | 0.0M |
| 2025-05-07 | 6.06 | 6.18 | 6.00 | 6.18 | 0.0M |
| 2025-05-06 | 6.06 | 6.18 | 5.94 | 6.00 | 0.0M |
| 2025-05-05 | 6.18 | 6.30 | 6.18 | 6.30 | 0.0M |
| 2025-05-02 | 5.94 | 6.18 | 5.91 | 6.12 | 0.0M |
| 2025-05-01 | 6.00 | 6.12 | 5.76 | 6.06 | 0.0M |
| 2025-04-30 | 6.00 | 6.30 | 5.76 | 5.88 | 0.0M |
| 2025-04-29 | 6.12 | 6.27 | 5.87 | 6.06 | 0.0M |
| 2025-04-28 | 6.24 | 6.60 | 6.06 | 6.06 | 0.0M |
| 2025-04-25 | 6.42 | 6.73 | 6.00 | 6.24 | 0.0M |
| 2025-04-24 | 1.00 | 1.05 | 1.00 | 1.03 | 0.0M |
| 2025-04-23 | 1.13 | 1.13 | 1.01 | 1.03 | 0.0M |
| 2025-04-22 | 0.97 | 1.16 | 0.97 | 1.16 | 0.2M |
| 2025-04-21 | 0.90 | 1.02 | 0.90 | 1.02 | 0.2M |
| 2025-04-17 | 0.91 | 0.96 | 0.88 | 0.95 | 0.1M |
| 2025-04-16 | 0.92 | 0.98 | 0.90 | 0.97 | 0.2M |
| 2025-04-15 | 0.91 | 1.03 | 0.89 | 1.03 | 0.5M |
| 2025-04-14 | 1.06 | 1.40 | 0.85 | 0.97 | 22.9M |
| 2025-04-11 | 0.83 | 0.89 | 0.82 | 0.82 | 0.1M |
| 2025-04-10 | 0.88 | 0.91 | 0.82 | 0.82 | 0.0M |
| 2025-04-09 | 0.85 | 0.93 | 0.82 | 0.92 | 0.0M |
| 2025-04-08 | 0.89 | 0.98 | 0.86 | 0.86 | 0.0M |
| 2025-04-07 | 0.85 | 0.91 | 0.85 | 0.90 | 0.0M |
| 2025-04-04 | 0.91 | 0.92 | 0.85 | 0.92 | 0.0M |
| 2025-04-03 | 0.86 | 0.92 | 0.85 | 0.86 | 0.0M |
| 2025-04-02 | 0.90 | 0.90 | 0.88 | 0.88 | 0.0M |
| 2025-04-01 | 0.86 | 0.88 | 0.86 | 0.86 | 0.0M |
| 2025-03-31 | 0.94 | 0.94 | 0.86 | 0.88 | 0.0M |
| 2025-03-28 | 0.96 | 0.96 | 0.94 | 0.94 | 0.0M |
| 2025-03-27 | 0.96 | 0.97 | 0.95 | 0.97 | 0.0M |
| 2025-03-26 | 0.97 | 0.97 | 0.96 | 0.97 | 0.0M |
| 2025-03-25 | 0.97 | 1.01 | 0.97 | 0.97 | 0.0M |
| 2025-03-24 | 1.02 | 1.03 | 0.98 | 0.98 | 0.0M |
| 2025-03-21 | 0.97 | 1.04 | 0.96 | 1.04 | 0.0M |
| 2025-03-20 | 0.94 | 0.99 | 0.93 | 0.99 | 0.0M |
| 2025-03-19 | 0.91 | 0.96 | 0.91 | 0.95 | 0.0M |
| 2025-03-18 | 0.93 | 0.94 | 0.92 | 0.92 | 0.0M |
| 2025-03-17 | 0.96 | 0.97 | 0.95 | 0.95 | 0.0M |
| 2025-03-14 | 0.95 | 0.96 | 0.93 | 0.96 | 0.0M |
| 2025-03-13 | 0.95 | 0.99 | 0.95 | 0.95 | 0.0M |
| 2025-03-12 | 0.97 | 0.97 | 0.94 | 0.95 | 0.0M |
| 2025-03-11 | 0.96 | 0.98 | 0.96 | 0.97 | 0.0M |
| 2025-03-10 | 1.01 | 1.01 | 0.98 | 0.99 | 0.0M |
| 2025-03-07 | 1.00 | 1.00 | 0.99 | 1.00 | 0.0M |
| 2025-03-06 | 1.02 | 1.05 | 0.96 | 1.00 | 0.0M |
| 2025-03-05 | 1.00 | 1.08 | 1.00 | 1.02 | 0.0M |
| 2025-03-04 | 1.00 | 1.04 | 1.00 | 1.04 | 0.0M |
| 2025-03-03 | 1.07 | 1.09 | 0.96 | 1.00 | 0.0M |
| 2025-02-28 | 1.06 | 1.07 | 1.04 | 1.07 | 0.0M |
| 2025-02-27 | 1.09 | 1.09 | 1.05 | 1.06 | 0.0M |
| 2025-02-26 | 1.11 | 1.12 | 1.04 | 1.09 | 0.0M |
| 2025-02-25 | 1.12 | 1.12 | 1.10 | 1.12 | 0.0M |
| 2025-02-24 | 1.15 | 1.17 | 1.11 | 1.12 | 0.0M |
| 2025-02-21 | 1.18 | 1.24 | 1.15 | 1.16 | 0.0M |
| 2025-02-20 | 1.18 | 1.24 | 1.17 | 1.20 | 0.0M |
| 2025-02-19 | 1.19 | 1.22 | 1.15 | 1.18 | 0.0M |
| 2025-02-18 | 1.20 | 1.26 | 1.16 | 1.19 | 0.0M |
| 2025-02-14 | 1.36 | 1.38 | 1.18 | 1.19 | 0.1M |
| 2025-02-13 | 1.45 | 1.45 | 1.37 | 1.39 | 0.0M |
| 2025-02-12 | 1.37 | 1.43 | 1.37 | 1.37 | 0.0M |
| 2025-02-11 | 1.37 | 1.46 | 1.36 | 1.40 | 0.0M |
| 2025-02-10 | 1.30 | 1.37 | 1.30 | 1.35 | 0.0M |
| 2025-02-07 | 1.40 | 1.40 | 1.30 | 1.33 | 0.0M |
| 2025-02-06 | 1.40 | 1.55 | 1.38 | 1.38 | 0.1M |
| 2025-02-05 | 1.20 | 1.40 | 1.19 | 1.40 | 0.1M |
| 2025-02-04 | 1.17 | 1.20 | 1.17 | 1.17 | 0.0M |
| 2025-02-03 | 1.20 | 1.22 | 1.15 | 1.18 | 0.0M |
| 2025-01-31 | 1.18 | 1.21 | 1.18 | 1.20 | 0.0M |
| 2025-01-30 | 1.16 | 1.19 | 1.16 | 1.17 | 0.0M |
| 2025-01-29 | 1.21 | 1.23 | 1.16 | 1.18 | 0.0M |
| 2025-01-28 | 1.19 | 1.20 | 1.19 | 1.19 | 0.0M |
| 2025-01-27 | 1.15 | 1.20 | 1.15 | 1.20 | 0.0M |
| 2025-01-24 | 1.15 | 1.20 | 1.15 | 1.18 | 0.0M |
| 2025-01-23 | 1.21 | 1.22 | 1.15 | 1.16 | 0.0M |
| 2025-01-22 | 1.19 | 1.21 | 1.19 | 1.20 | 0.0M |
| 2025-01-21 | 1.19 | 1.20 | 1.17 | 1.18 | 0.0M |
| 2025-01-17 | 1.21 | 1.21 | 1.12 | 1.15 | 0.0M |
| 2025-01-16 | 1.18 | 1.18 | 1.13 | 1.14 | 0.0M |
| 2025-01-15 | 1.14 | 1.18 | 1.13 | 1.16 | 0.0M |
| 2025-01-14 | 1.13 | 1.19 | 1.13 | 1.14 | 0.0M |
| 2025-01-13 | 1.15 | 1.18 | 1.10 | 1.15 | 0.1M |
| 2025-01-10 | 1.15 | 1.16 | 1.10 | 1.16 | 0.0M |
| 2025-01-08 | 1.14 | 1.17 | 1.09 | 1.17 | 0.0M |
| 2025-01-07 | 1.13 | 1.21 | 1.13 | 1.15 | 0.0M |
| 2025-01-06 | 1.10 | 1.15 | 1.10 | 1.14 | 0.0M |
| 2025-01-03 | 1.10 | 1.13 | 1.07 | 1.09 | 0.0M |
| 2025-01-02 | 1.06 | 1.12 | 1.05 | 1.09 | 0.0M |