5.25
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5.34 | 5.37 | 5.28 | 5.28 | 3,308.3K |
| 09:35 | 5.28 | 5.30 | 5.21 | 5.25 | 3,569.3K |
| 09:40 | 5.25 | 5.27 | 5.23 | 5.23 | 1,286.2K |
| 09:45 | 5.24 | 5.27 | 5.23 | 5.25 | 1,475.5K |
| 09:50 | 5.26 | 5.26 | 5.23 | 5.25 | 838.5K |
| 09:55 | 5.24 | 5.26 | 5.20 | 5.21 | 2,887.9K |
| 10:00 | 5.21 | 5.23 | 5.20 | 5.21 | 1,568.0K |
| 10:05 | 5.22 | 5.25 | 5.20 | 5.21 | 2,299.0K |
| 10:10 | 5.21 | 5.22 | 5.18 | 5.18 | 1,970.9K |
| 10:15 | 5.19 | 5.22 | 5.18 | 5.22 | 1,201.5K |
| 10:20 | 5.21 | 5.22 | 5.19 | 5.20 | 1,000.4K |
| 10:25 | 5.20 | 5.21 | 5.20 | 5.21 | 540.1K |
| 10:30 | 5.20 | 5.21 | 5.19 | 5.20 | 647.3K |
| 10:35 | 5.20 | 5.22 | 5.19 | 5.21 | 1,412.8K |
| 10:40 | 5.21 | 5.24 | 5.20 | 5.24 | 991.9K |
| 10:45 | 5.24 | 5.24 | 5.22 | 5.22 | 256.2K |
| 10:50 | 5.23 | 5.23 | 5.21 | 5.22 | 695.5K |
| 10:55 | 5.22 | 5.23 | 5.21 | 5.21 | 341.5K |
| 11:00 | 5.21 | 5.22 | 5.21 | 5.22 | 183.3K |
| 11:05 | 5.22 | 5.23 | 5.22 | 5.22 | 329.8K |
| 11:10 | 5.23 | 5.23 | 5.22 | 5.23 | 151.2K |
| 11:15 | 5.22 | 5.22 | 5.21 | 5.22 | 368.8K |
| 11:20 | 5.23 | 5.23 | 5.21 | 5.22 | 157.1K |
| 11:25 | 5.22 | 5.22 | 5.21 | 5.22 | 417.1K |
| 13:00 | 5.21 | 5.22 | 5.20 | 5.22 | 574.3K |
| 13:05 | 5.21 | 5.22 | 5.20 | 5.21 | 391.4K |
| 13:10 | 5.21 | 5.21 | 5.20 | 5.21 | 203.5K |
| 13:15 | 5.20 | 5.24 | 5.20 | 5.22 | 992.7K |
| 13:20 | 5.23 | 5.23 | 5.21 | 5.22 | 273.0K |
| 13:25 | 5.22 | 5.23 | 5.22 | 5.23 | 164.6K |
| 13:30 | 5.22 | 5.23 | 5.21 | 5.22 | 223.3K |
| 13:35 | 5.22 | 5.23 | 5.21 | 5.22 | 384.0K |
| 13:40 | 5.22 | 5.23 | 5.21 | 5.22 | 454.9K |
| 13:45 | 5.23 | 5.23 | 5.22 | 5.23 | 240.7K |
| 13:50 | 5.23 | 5.23 | 5.22 | 5.23 | 288.6K |
| 13:55 | 5.23 | 5.23 | 5.21 | 5.22 | 394.0K |
| 14:00 | 5.22 | 5.23 | 5.21 | 5.22 | 162.0K |
| 14:05 | 5.23 | 5.23 | 5.22 | 5.23 | 113.8K |
| 14:10 | 5.23 | 5.24 | 5.22 | 5.24 | 1,152.3K |
| 14:15 | 5.24 | 5.24 | 5.23 | 5.24 | 320.7K |
| 14:20 | 5.24 | 5.24 | 5.23 | 5.24 | 418.2K |
| 14:25 | 5.24 | 5.25 | 5.24 | 5.24 | 343.7K |
| 14:30 | 5.25 | 5.25 | 5.23 | 5.24 | 178.6K |
| 14:35 | 5.23 | 5.25 | 5.23 | 5.25 | 235.8K |
| 14:40 | 5.24 | 5.25 | 5.24 | 5.24 | 241.8K |
| 14:45 | 5.25 | 5.25 | 5.24 | 5.25 | 590.9K |
| 14:50 | 5.24 | 5.25 | 5.24 | 5.24 | 499.9K |
| 14:55 | 5.24 | 5.25 | 5.24 | 5.24 | 441.2K |
| 15:40 | 5.25 | 5.25 | 5.25 | 5.25 | 254.7K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 5.33 | 5.37 | 5.18 | 5.25 | 37.4M |
| 2025-09-29 | 5.44 | 5.44 | 5.29 | 5.32 | 24.8M |
| 2025-09-26 | 5.48 | 5.54 | 5.41 | 5.42 | 16.7M |
| 2025-09-25 | 5.55 | 5.56 | 5.49 | 5.51 | 16.3M |
| 2025-09-24 | 5.46 | 5.59 | 5.42 | 5.56 | 20.0M |
| 2025-09-23 | 5.63 | 5.63 | 5.38 | 5.47 | 29.8M |
| 2025-09-22 | 5.69 | 5.85 | 5.62 | 5.65 | 19.3M |
| 2025-09-19 | 5.76 | 5.77 | 5.58 | 5.65 | 26.7M |
| 2025-09-18 | 5.89 | 5.91 | 5.75 | 5.75 | 23.6M |
| 2025-09-17 | 5.97 | 5.99 | 5.88 | 5.89 | 19.8M |
| 2025-09-16 | 5.91 | 5.98 | 5.88 | 5.97 | 19.9M |
| 2025-09-15 | 5.95 | 5.96 | 5.88 | 5.89 | 14.2M |
| 2025-09-12 | 5.99 | 5.99 | 5.91 | 5.93 | 19.5M |
| 2025-09-11 | 6.02 | 6.03 | 5.89 | 6.00 | 24.3M |
| 2025-09-10 | 5.86 | 6.13 | 5.82 | 6.05 | 45.9M |
| 2025-09-09 | 5.97 | 5.97 | 5.83 | 5.86 | 15.7M |
| 2025-09-08 | 5.89 | 6.00 | 5.86 | 5.97 | 20.6M |
| 2025-09-05 | 5.82 | 5.90 | 5.71 | 5.89 | 20.6M |
| 2025-09-04 | 5.81 | 5.92 | 5.69 | 5.78 | 27.3M |
| 2025-09-03 | 5.99 | 6.01 | 5.80 | 5.81 | 27.5M |
| 2025-09-02 | 6.07 | 6.09 | 5.90 | 5.99 | 28.2M |
| 2025-09-01 | 5.98 | 6.08 | 5.90 | 6.07 | 28.1M |
| 2025-08-29 | 6.02 | 6.06 | 5.97 | 5.98 | 21.7M |
| 2025-08-28 | 5.98 | 6.07 | 5.81 | 6.02 | 44.8M |
| 2025-08-27 | 6.20 | 6.23 | 6.03 | 6.03 | 48.2M |
| 2025-08-26 | 6.29 | 6.44 | 6.22 | 6.24 | 43.0M |
| 2025-08-25 | 6.11 | 6.28 | 6.10 | 6.25 | 48.4M |
| 2025-08-22 | 6.21 | 6.25 | 6.10 | 6.14 | 51.9M |
| 2025-08-21 | 6.05 | 6.54 | 6.04 | 6.29 | 102.8M |
| 2025-08-20 | 6.08 | 6.11 | 5.97 | 6.06 | 41.7M |
| 2025-08-19 | 6.07 | 6.20 | 6.03 | 6.09 | 55.2M |
| 2025-08-18 | 5.99 | 6.11 | 5.99 | 6.06 | 45.2M |
| 2025-08-15 | 5.94 | 6.00 | 5.72 | 5.99 | 62.5M |
| 2025-08-14 | 6.06 | 6.18 | 5.99 | 6.00 | 53.8M |
| 2025-08-13 | 6.07 | 6.10 | 6.01 | 6.06 | 38.6M |
| 2025-08-12 | 6.15 | 6.19 | 6.05 | 6.07 | 43.6M |
| 2025-08-11 | 6.07 | 6.15 | 6.00 | 6.12 | 46.3M |
| 2025-08-08 | 5.98 | 6.25 | 5.95 | 6.13 | 78.7M |
| 2025-08-07 | 5.96 | 6.27 | 5.95 | 6.02 | 95.0M |
| 2025-08-06 | 6.25 | 6.28 | 5.97 | 6.00 | 104.3M |
| 2025-08-05 | 6.64 | 6.70 | 6.17 | 6.20 | 145.7M |
| 2025-08-04 | 6.83 | 6.94 | 6.28 | 6.65 | 236.8M |
| 2025-08-01 | 6.09 | 6.53 | 6.08 | 6.53 | 117.4M |
| 2025-07-31 | 5.40 | 5.94 | 5.36 | 5.94 | 113.2M |
| 2025-07-30 | 5.43 | 5.47 | 5.33 | 5.40 | 35.9M |
| 2025-07-29 | 5.42 | 5.44 | 5.34 | 5.41 | 31.2M |
| 2025-07-28 | 5.33 | 5.42 | 5.32 | 5.36 | 24.6M |
| 2025-07-25 | 5.44 | 5.52 | 5.35 | 5.36 | 52.5M |
| 2025-07-24 | 5.32 | 5.67 | 5.32 | 5.53 | 77.4M |
| 2025-07-23 | 5.33 | 5.39 | 5.30 | 5.32 | 28.0M |
| 2025-07-22 | 5.37 | 5.41 | 5.34 | 5.35 | 26.6M |
| 2025-07-21 | 5.37 | 5.41 | 5.35 | 5.39 | 24.3M |
| 2025-07-18 | 5.39 | 5.41 | 5.32 | 5.36 | 27.9M |
| 2025-07-17 | 5.46 | 5.52 | 5.35 | 5.41 | 42.7M |
| 2025-07-16 | 5.25 | 5.64 | 5.23 | 5.42 | 86.9M |
| 2025-07-15 | 5.28 | 5.31 | 5.18 | 5.24 | 37.3M |
| 2025-07-14 | 5.38 | 5.45 | 5.28 | 5.32 | 40.5M |
| 2025-07-11 | 5.39 | 5.42 | 5.32 | 5.38 | 41.0M |
| 2025-07-10 | 5.44 | 5.48 | 5.36 | 5.41 | 39.1M |
| 2025-07-09 | 5.46 | 5.51 | 5.40 | 5.43 | 48.5M |
| 2025-07-08 | 5.48 | 5.59 | 5.42 | 5.50 | 58.0M |
| 2025-07-07 | 5.71 | 5.72 | 5.46 | 5.48 | 99.6M |
| 2025-07-04 | 5.88 | 6.01 | 5.71 | 5.77 | 111.7M |
| 2025-07-03 | 5.60 | 6.08 | 5.60 | 5.87 | 132.0M |
| 2025-07-02 | 5.82 | 6.15 | 5.71 | 5.72 | 197.3M |
| 2025-07-01 | 5.18 | 5.70 | 5.15 | 5.70 | 159.1M |
| 2025-06-30 | 5.21 | 5.72 | 5.17 | 5.18 | 140.1M |
| 2025-06-26 | 5.20 | 5.28 | 5.09 | 5.20 | 86.8M |
| 2025-06-25 | 4.94 | 5.12 | 4.92 | 5.12 | 42.2M |
| 2025-06-24 | 4.94 | 5.05 | 4.83 | 4.88 | 120.3M |
| 2025-06-23 | 4.84 | 4.84 | 4.75 | 4.84 | 94.4M |
| 2025-06-20 | 4.61 | 4.61 | 4.61 | 4.61 | 3.8M |
| 2025-06-19 | 4.39 | 4.39 | 4.39 | 4.39 | 4.6M |
| 2025-06-18 | 4.21 | 4.24 | 4.18 | 4.18 | 11.4M |
| 2025-06-17 | 4.23 | 4.29 | 4.20 | 4.23 | 16.4M |
| 2025-06-16 | 4.15 | 4.25 | 4.14 | 4.23 | 17.2M |
| 2025-06-13 | 4.25 | 4.25 | 4.15 | 4.17 | 20.3M |
| 2025-06-12 | 4.25 | 4.30 | 4.20 | 4.23 | 21.6M |
| 2025-06-11 | 4.34 | 4.36 | 4.26 | 4.27 | 22.3M |
| 2025-06-10 | 4.29 | 4.41 | 4.21 | 4.33 | 38.6M |
| 2025-06-09 | 4.34 | 4.35 | 4.24 | 4.28 | 34.5M |
| 2025-06-06 | 4.12 | 4.35 | 4.12 | 4.28 | 59.3M |
| 2025-06-05 | 4.10 | 4.18 | 4.08 | 4.14 | 31.6M |
| 2025-06-04 | 4.04 | 4.09 | 4.04 | 4.09 | 21.1M |
| 2025-06-03 | 3.99 | 4.04 | 3.98 | 4.03 | 13.1M |
| 2025-05-30 | 4.03 | 4.04 | 4.00 | 4.01 | 14.6M |
| 2025-05-29 | 4.03 | 4.06 | 4.01 | 4.04 | 15.4M |
| 2025-05-28 | 4.02 | 4.08 | 4.01 | 4.03 | 13.2M |
| 2025-05-27 | 4.00 | 4.05 | 3.98 | 4.01 | 10.7M |
| 2025-05-26 | 4.06 | 4.06 | 3.95 | 4.00 | 17.4M |
| 2025-05-23 | 4.04 | 4.13 | 4.04 | 4.05 | 20.8M |
| 2025-05-22 | 4.06 | 4.16 | 4.05 | 4.07 | 25.1M |
| 2025-05-21 | 4.06 | 4.10 | 4.03 | 4.06 | 20.6M |
| 2025-05-20 | 4.00 | 4.17 | 3.98 | 4.07 | 33.6M |
| 2025-05-19 | 3.96 | 4.01 | 3.94 | 3.99 | 19.9M |
| 2025-05-16 | 3.94 | 3.96 | 3.92 | 3.94 | 12.2M |
| 2025-05-15 | 3.94 | 4.00 | 3.92 | 3.94 | 16.8M |
| 2025-05-14 | 3.96 | 3.97 | 3.92 | 3.96 | 17.3M |
| 2025-05-13 | 4.00 | 4.01 | 3.95 | 3.96 | 14.7M |
| 2025-05-12 | 4.00 | 4.02 | 3.94 | 3.98 | 20.7M |
| 2025-05-09 | 4.00 | 4.07 | 3.99 | 4.01 | 23.2M |
| 2025-05-08 | 4.00 | 4.02 | 3.97 | 3.99 | 15.1M |
| 2025-05-07 | 4.01 | 4.07 | 3.98 | 4.00 | 21.1M |
| 2025-05-06 | 3.98 | 4.00 | 3.94 | 4.00 | 16.6M |
| 2025-04-30 | 3.93 | 4.01 | 3.93 | 3.94 | 14.9M |
| 2025-04-29 | 3.92 | 3.98 | 3.88 | 3.93 | 21.4M |
| 2025-04-28 | 3.96 | 4.08 | 3.90 | 4.01 | 23.3M |
| 2025-04-25 | 3.87 | 4.02 | 3.87 | 3.98 | 21.8M |
| 2025-04-24 | 3.97 | 3.98 | 3.85 | 3.87 | 24.6M |
| 2025-04-23 | 3.99 | 4.00 | 3.97 | 3.97 | 12.2M |
| 2025-04-22 | 4.00 | 4.02 | 3.96 | 3.98 | 13.2M |
| 2025-04-21 | 3.99 | 4.05 | 3.98 | 4.02 | 12.7M |
| 2025-04-18 | 3.99 | 4.01 | 3.95 | 4.00 | 12.7M |
| 2025-04-17 | 4.03 | 4.04 | 4.00 | 4.01 | 12.4M |
| 2025-04-16 | 4.00 | 4.10 | 3.95 | 4.01 | 17.8M |
| 2025-04-15 | 4.07 | 4.08 | 4.01 | 4.03 | 14.7M |
| 2025-04-14 | 3.97 | 4.11 | 3.97 | 4.06 | 20.0M |
| 2025-04-11 | 3.93 | 3.97 | 3.89 | 3.95 | 17.2M |
| 2025-04-10 | 3.91 | 3.99 | 3.90 | 3.95 | 26.6M |
| 2025-04-09 | 3.78 | 3.90 | 3.66 | 3.86 | 32.9M |
| 2025-04-08 | 3.85 | 3.94 | 3.84 | 3.85 | 44.8M |
| 2025-04-07 | 4.04 | 4.09 | 4.04 | 4.04 | 14.0M |
| 2025-04-03 | 4.21 | 4.30 | 4.20 | 4.25 | 17.9M |
| 2025-04-02 | 4.29 | 4.31 | 4.21 | 4.24 | 22.8M |
| 2025-04-01 | 4.30 | 4.42 | 4.28 | 4.33 | 26.8M |
| 2025-03-31 | 4.33 | 4.48 | 4.20 | 4.27 | 36.3M |
| 2025-03-28 | 4.40 | 4.58 | 4.33 | 4.36 | 48.5M |
| 2025-03-27 | 4.41 | 4.69 | 4.37 | 4.45 | 67.4M |
| 2025-03-26 | 4.30 | 4.48 | 4.23 | 4.48 | 67.8M |
| 2025-03-25 | 4.09 | 4.27 | 4.07 | 4.27 | 34.1M |
| 2025-03-24 | 4.18 | 4.23 | 4.04 | 4.07 | 51.6M |
| 2025-03-21 | 4.30 | 4.46 | 4.22 | 4.25 | 75.7M |
| 2025-03-20 | 4.08 | 4.25 | 4.08 | 4.25 | 60.4M |
| 2025-03-19 | 4.08 | 4.13 | 4.04 | 4.05 | 38.7M |
| 2025-03-18 | 3.97 | 4.17 | 3.95 | 4.14 | 62.2M |
| 2025-03-17 | 3.94 | 3.99 | 3.93 | 3.97 | 15.3M |
| 2025-03-14 | 3.89 | 3.98 | 3.88 | 3.95 | 17.9M |
| 2025-03-13 | 3.94 | 3.94 | 3.87 | 3.89 | 14.9M |
| 2025-03-12 | 3.86 | 3.97 | 3.85 | 3.95 | 21.8M |
| 2025-03-11 | 3.84 | 3.87 | 3.83 | 3.87 | 10.2M |
| 2025-03-10 | 3.85 | 3.90 | 3.84 | 3.87 | 12.0M |
| 2025-03-07 | 3.86 | 3.90 | 3.85 | 3.86 | 13.7M |
| 2025-03-06 | 3.84 | 3.87 | 3.83 | 3.87 | 9.9M |
| 2025-03-05 | 3.89 | 3.89 | 3.82 | 3.84 | 13.5M |
| 2025-03-04 | 3.87 | 3.89 | 3.85 | 3.88 | 8.8M |
| 2025-03-03 | 3.89 | 3.93 | 3.85 | 3.87 | 16.0M |
| 2025-02-28 | 3.95 | 3.98 | 3.91 | 3.91 | 17.1M |
| 2025-02-27 | 3.95 | 3.98 | 3.94 | 3.96 | 14.3M |
| 2025-02-26 | 3.95 | 3.97 | 3.94 | 3.96 | 11.6M |
| 2025-02-25 | 3.93 | 3.98 | 3.91 | 3.94 | 15.1M |
| 2025-02-24 | 3.87 | 4.02 | 3.84 | 3.96 | 26.4M |
| 2025-02-21 | 3.91 | 3.92 | 3.86 | 3.87 | 15.3M |
| 2025-02-20 | 3.86 | 3.95 | 3.86 | 3.92 | 11.3M |
| 2025-02-19 | 3.85 | 3.88 | 3.82 | 3.87 | 11.6M |
| 2025-02-18 | 3.92 | 3.97 | 3.84 | 3.85 | 20.2M |
| 2025-02-17 | 3.94 | 3.95 | 3.89 | 3.91 | 16.6M |
| 2025-02-14 | 3.94 | 3.96 | 3.92 | 3.95 | 12.4M |
| 2025-02-13 | 3.97 | 3.98 | 3.94 | 3.94 | 11.2M |
| 2025-02-12 | 3.98 | 3.99 | 3.94 | 3.97 | 12.6M |
| 2025-02-11 | 4.02 | 4.03 | 3.95 | 3.98 | 16.0M |
| 2025-02-10 | 3.99 | 4.07 | 3.98 | 4.04 | 18.4M |
| 2025-02-07 | 4.00 | 4.03 | 3.98 | 4.00 | 21.2M |
| 2025-02-06 | 3.90 | 4.06 | 3.89 | 4.01 | 21.6M |
| 2025-02-05 | 3.89 | 3.92 | 3.84 | 3.91 | 12.9M |
| 2025-01-27 | 3.89 | 3.97 | 3.88 | 3.89 | 22.3M |
| 2025-01-24 | 3.82 | 3.83 | 3.79 | 3.83 | 9.2M |
| 2025-01-23 | 3.85 | 3.88 | 3.82 | 3.83 | 10.4M |
| 2025-01-22 | 3.87 | 3.88 | 3.80 | 3.82 | 12.1M |
| 2025-01-21 | 3.89 | 3.92 | 3.84 | 3.89 | 11.9M |
| 2025-01-20 | 3.89 | 3.94 | 3.85 | 3.86 | 18.1M |
| 2025-01-17 | 3.81 | 3.93 | 3.74 | 3.88 | 31.6M |
| 2025-01-16 | 3.82 | 3.82 | 3.82 | 3.82 | 8.5M |
| 2025-01-15 | 3.65 | 3.69 | 3.63 | 3.64 | 9.5M |
| 2025-01-14 | 3.55 | 3.70 | 3.55 | 3.66 | 14.1M |
| 2025-01-13 | 3.60 | 3.60 | 3.50 | 3.54 | 12.5M |
| 2025-01-10 | 3.67 | 3.72 | 3.63 | 3.63 | 10.2M |
| 2025-01-09 | 3.69 | 3.73 | 3.67 | 3.69 | 10.3M |
| 2025-01-08 | 3.78 | 3.80 | 3.66 | 3.72 | 17.1M |
| 2025-01-07 | 3.83 | 3.84 | 3.75 | 3.80 | 19.2M |
| 2025-01-06 | 3.75 | 3.91 | 3.75 | 3.85 | 23.7M |
| 2025-01-03 | 3.81 | 3.95 | 3.71 | 3.81 | 23.7M |
| 2025-01-02 | 3.81 | 3.93 | 3.76 | 3.79 | 20.9M |