5.15
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:55 | 5.10 | 5.10 | 5.10 | 5.10 | 682.3K |
| 10:00 | 5.10 | 5.10 | 5.05 | 5.05 | 73.0K |
| 10:05 | 5.05 | 5.10 | 5.05 | 5.10 | 22.7K |
| 10:10 | 5.05 | 5.05 | 5.05 | 5.05 | 71.7K |
| 10:15 | 5.10 | 5.10 | 5.05 | 5.10 | 19.9K |
| 10:20 | 5.05 | 5.10 | 5.05 | 5.10 | 32.0K |
| 10:25 | 5.05 | 5.10 | 5.05 | 5.05 | 34.9K |
| 10:30 | 5.05 | 5.10 | 5.05 | 5.05 | 5.2K |
| 10:35 | 5.10 | 5.10 | 5.05 | 5.10 | 639.5K |
| 10:40 | 5.05 | 5.10 | 5.05 | 5.05 | 8.7K |
| 10:45 | 5.05 | 5.05 | 5.05 | 5.05 | 20.7K |
| 10:50 | 5.10 | 5.10 | 5.05 | 5.05 | 24.3K |
| 10:55 | 5.10 | 5.10 | 5.05 | 5.05 | 0.4K |
| 11:00 | 5.10 | 5.10 | 5.05 | 5.10 | 17.1K |
| 11:05 | 5.10 | 5.10 | 5.10 | 5.10 | 16.5K |
| 11:10 | 5.10 | 5.10 | 5.05 | 5.05 | 1.8K |
| 11:15 | 5.10 | 5.10 | 5.05 | 5.05 | 10.4K |
| 11:20 | 5.10 | 5.10 | 5.10 | 5.10 | 1.4K |
| 11:25 | 5.10 | 5.10 | 5.05 | 5.05 | 58.1K |
| 11:35 | 5.10 | 5.10 | 5.05 | 5.05 | 49.1K |
| 11:40 | 5.10 | 5.10 | 5.05 | 5.05 | 34.5K |
| 11:45 | 5.10 | 5.10 | 5.10 | 5.10 | 15.3K |
| 11:50 | 5.10 | 5.10 | 5.05 | 5.10 | 64.9K |
| 11:55 | 5.10 | 5.10 | 5.10 | 5.10 | 27.2K |
| 12:00 | 5.10 | 5.10 | 5.10 | 5.10 | 3.7K |
| 12:05 | 5.10 | 5.10 | 5.05 | 5.10 | 59.3K |
| 12:10 | 5.05 | 5.05 | 5.05 | 5.05 | 20.8K |
| 12:15 | 5.10 | 5.10 | 5.05 | 5.10 | 239.2K |
| 12:20 | 5.10 | 5.10 | 5.05 | 5.10 | 19.9K |
| 12:25 | 5.10 | 5.10 | 5.05 | 5.05 | 17.8K |
| 13:55 | 5.05 | 5.10 | 5.05 | 5.05 | 52.7K |
| 14:00 | 5.05 | 5.10 | 5.05 | 5.10 | 69.2K |
| 14:05 | 5.10 | 5.10 | 5.05 | 5.10 | 32.2K |
| 14:10 | 5.10 | 5.15 | 5.05 | 5.10 | 2,313.1K |
| 14:15 | 5.15 | 5.15 | 5.05 | 5.05 | 1,003.7K |
| 14:20 | 5.05 | 5.15 | 5.05 | 5.10 | 2,256.7K |
| 14:25 | 5.15 | 5.15 | 5.10 | 5.15 | 13.3K |
| 14:30 | 5.15 | 5.15 | 5.15 | 5.15 | 12.1K |
| 14:35 | 5.15 | 5.15 | 5.10 | 5.15 | 17.3K |
| 14:40 | 5.15 | 5.15 | 5.10 | 5.10 | 4.8K |
| 14:45 | 5.10 | 5.15 | 5.10 | 5.15 | 34.5K |
| 14:50 | 5.10 | 5.15 | 5.10 | 5.10 | 468.6K |
| 14:55 | 5.15 | 5.15 | 5.10 | 5.10 | 254.1K |
| 15:00 | 5.10 | 5.10 | 5.10 | 5.10 | 7.3K |
| 15:10 | 5.10 | 5.10 | 5.10 | 5.10 | 21.1K |
| 15:15 | 5.15 | 5.15 | 5.10 | 5.10 | 6.1K |
| 15:20 | 5.10 | 5.10 | 5.10 | 5.10 | 5.9K |
| 15:25 | 5.15 | 5.15 | 5.15 | 5.15 | 5.0K |
| 15:30 | 5.10 | 5.15 | 5.10 | 5.10 | 50.0K |
| 15:35 | 5.15 | 5.15 | 5.10 | 5.10 | 24.1K |
| 15:40 | 5.15 | 5.15 | 5.10 | 5.10 | 18.8K |
| 15:45 | 5.10 | 5.15 | 5.10 | 5.10 | 366.9K |
| 15:50 | 5.15 | 5.15 | 5.10 | 5.15 | 39.2K |
| 15:55 | 5.15 | 5.15 | 5.10 | 5.10 | 61.5K |
| 16:00 | 5.15 | 5.15 | 5.10 | 5.10 | 21.4K |
| 16:05 | 5.15 | 5.15 | 5.10 | 5.15 | 299.9K |
| 16:10 | 5.15 | 5.15 | 5.10 | 5.15 | 53.1K |
| 16:15 | 5.15 | 5.15 | 5.10 | 5.15 | 64.2K |
| 16:20 | 5.15 | 5.15 | 5.10 | 5.15 | 88.9K |
| 16:25 | 5.10 | 5.15 | 5.10 | 5.10 | 95.6K |
| 16:35 | 5.10 | 5.10 | 5.10 | 5.10 | 1,630.8K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 5.15 | 5.20 | 5.05 | 5.15 | 7.0M |
| 2025-09-29 | 5.15 | 5.20 | 5.10 | 5.20 | 14.2M |
| 2025-09-26 | 5.10 | 5.15 | 5.05 | 5.10 | 4.8M |
| 2025-09-25 | 5.05 | 5.10 | 5.00 | 5.10 | 33.9M |
| 2025-09-24 | 5.05 | 5.10 | 5.00 | 5.05 | 10.3M |
| 2025-09-23 | 5.10 | 5.15 | 5.05 | 5.05 | 15.5M |
| 2025-09-22 | 5.15 | 5.20 | 5.10 | 5.10 | 7.4M |
| 2025-09-19 | 5.30 | 5.30 | 5.15 | 5.15 | 40.1M |
| 2025-09-18 | 5.35 | 5.35 | 5.20 | 5.25 | 12.4M |
| 2025-09-17 | 5.40 | 5.40 | 5.30 | 5.30 | 7.0M |
| 2025-09-16 | 5.35 | 5.40 | 5.25 | 5.35 | 9.8M |
| 2025-09-15 | 5.30 | 5.35 | 5.20 | 5.35 | 9.4M |
| 2025-09-12 | 5.40 | 5.50 | 5.30 | 5.35 | 13.7M |
| 2025-09-11 | 5.45 | 5.50 | 5.35 | 5.40 | 7.9M |
| 2025-09-10 | 5.55 | 5.60 | 5.40 | 5.40 | 18.7M |
| 2025-09-09 | 5.50 | 5.75 | 5.45 | 5.55 | 34.9M |
| 2025-09-08 | 5.30 | 5.50 | 5.25 | 5.50 | 24.1M |
| 2025-09-05 | 5.10 | 5.40 | 5.05 | 5.25 | 28.4M |
| 2025-09-04 | 5.15 | 5.30 | 5.10 | 5.10 | 28.5M |
| 2025-09-03 | 5.15 | 5.30 | 5.10 | 5.10 | 23.1M |
| 2025-09-02 | 5.20 | 5.30 | 5.15 | 5.20 | 6.7M |
| 2025-09-01 | 5.25 | 5.25 | 5.10 | 5.25 | 17.7M |
| 2025-08-29 | 5.35 | 5.40 | 5.20 | 5.30 | 13.9M |
| 2025-08-28 | 5.10 | 5.35 | 5.05 | 5.35 | 14.7M |
| 2025-08-27 | 5.20 | 5.25 | 5.10 | 5.10 | 7.0M |
| 2025-08-26 | 5.35 | 5.40 | 5.25 | 5.25 | 17.1M |
| 2025-08-25 | 5.45 | 5.45 | 5.35 | 5.40 | 2.6M |
| 2025-08-22 | 5.40 | 5.45 | 5.35 | 5.40 | 3.5M |
| 2025-08-21 | 5.35 | 5.45 | 5.30 | 5.40 | 6.4M |
| 2025-08-20 | 5.35 | 5.40 | 5.30 | 5.35 | 7.9M |
| 2025-08-19 | 5.35 | 5.40 | 5.35 | 5.35 | 6.1M |
| 2025-08-18 | 5.45 | 5.45 | 5.30 | 5.40 | 9.4M |
| 2025-08-15 | 5.50 | 5.55 | 5.40 | 5.45 | 6.5M |
| 2025-08-14 | 5.45 | 5.50 | 5.40 | 5.50 | 3.9M |
| 2025-08-13 | 5.50 | 5.55 | 5.40 | 5.45 | 7.7M |
| 2025-08-08 | 5.50 | 5.55 | 5.40 | 5.50 | 15.3M |
| 2025-08-07 | 5.55 | 5.65 | 5.45 | 5.55 | 14.2M |
| 2025-08-06 | 5.50 | 5.55 | 5.45 | 5.50 | 13.0M |
| 2025-08-05 | 5.40 | 5.55 | 5.35 | 5.45 | 13.3M |
| 2025-08-04 | 5.35 | 5.40 | 5.25 | 5.40 | 15.5M |
| 2025-08-01 | 5.55 | 5.60 | 5.35 | 5.40 | 21.0M |
| 2025-07-31 | 5.55 | 5.60 | 5.45 | 5.55 | 12.2M |
| 2025-07-30 | 5.40 | 5.70 | 5.40 | 5.60 | 20.7M |
| 2025-07-29 | 5.40 | 5.50 | 5.30 | 5.40 | 14.8M |
| 2025-07-25 | 5.45 | 5.45 | 5.35 | 5.35 | 12.7M |
| 2025-07-24 | 5.45 | 5.55 | 5.40 | 5.50 | 15.2M |
| 2025-07-23 | 5.35 | 5.60 | 5.35 | 5.50 | 22.2M |
| 2025-07-22 | 5.50 | 5.50 | 5.30 | 5.35 | 14.4M |
| 2025-07-21 | 5.40 | 5.50 | 5.35 | 5.50 | 7.8M |
| 2025-07-18 | 5.40 | 5.45 | 5.35 | 5.45 | 18.3M |
| 2025-07-17 | 5.30 | 5.40 | 5.30 | 5.40 | 15.0M |
| 2025-07-16 | 5.35 | 5.40 | 5.20 | 5.30 | 16.5M |
| 2025-07-15 | 5.25 | 5.35 | 5.20 | 5.30 | 17.1M |
| 2025-07-14 | 5.15 | 5.35 | 5.10 | 5.30 | 28.3M |
| 2025-07-11 | 5.10 | 5.15 | 5.00 | 5.10 | 20.2M |
| 2025-07-09 | 4.88 | 5.10 | 4.76 | 5.10 | 53.4M |
| 2025-07-08 | 4.60 | 4.88 | 4.58 | 4.84 | 30.3M |
| 2025-07-07 | 4.74 | 4.74 | 4.60 | 4.66 | 20.0M |
| 2025-07-04 | 4.82 | 4.82 | 4.74 | 4.74 | 10.4M |
| 2025-07-03 | 4.76 | 4.82 | 4.72 | 4.80 | 16.5M |
| 2025-07-02 | 4.80 | 4.80 | 4.72 | 4.76 | 17.0M |
| 2025-07-01 | 4.78 | 4.84 | 4.70 | 4.82 | 17.0M |
| 2025-06-30 | 4.74 | 4.78 | 4.72 | 4.78 | 18.4M |
| 2025-06-27 | 5.00 | 5.05 | 4.72 | 4.72 | 50.1M |
| 2025-06-26 | 4.96 | 5.05 | 4.96 | 5.05 | 27.2M |
| 2025-06-25 | 4.78 | 5.05 | 4.76 | 4.96 | 41.8M |
| 2025-06-24 | 4.78 | 4.80 | 4.72 | 4.76 | 44.9M |
| 2025-06-23 | 4.60 | 4.76 | 4.56 | 4.70 | 24.1M |
| 2025-06-20 | 4.82 | 4.88 | 4.68 | 4.68 | 68.4M |
| 2025-06-19 | 4.92 | 4.92 | 4.74 | 4.80 | 40.6M |
| 2025-06-18 | 5.05 | 5.10 | 4.90 | 4.98 | 39.8M |
| 2025-06-17 | 5.10 | 5.15 | 5.05 | 5.05 | 17.6M |
| 2025-06-16 | 5.10 | 5.25 | 5.05 | 5.05 | 27.3M |
| 2025-06-13 | 5.20 | 5.25 | 5.00 | 5.15 | 24.1M |
| 2025-06-12 | 5.15 | 5.25 | 4.98 | 5.25 | 38.3M |
| 2025-06-11 | 5.20 | 5.20 | 5.10 | 5.15 | 18.5M |
| 2025-06-10 | 5.15 | 5.30 | 5.00 | 5.15 | 33.0M |
| 2025-06-09 | 5.45 | 5.45 | 5.15 | 5.15 | 35.8M |
| 2025-06-06 | 5.30 | 5.45 | 5.25 | 5.40 | 27.9M |
| 2025-06-05 | 5.40 | 5.40 | 5.20 | 5.35 | 48.9M |
| 2025-06-04 | 5.25 | 5.40 | 5.10 | 5.35 | 73.5M |
| 2025-05-30 | 5.25 | 5.50 | 5.25 | 5.35 | 513.6M |
| 2025-05-29 | 5.45 | 5.55 | 5.25 | 5.30 | 45.6M |
| 2025-05-28 | 5.50 | 5.65 | 5.40 | 5.40 | 45.4M |
| 2025-05-27 | 5.40 | 5.45 | 5.30 | 5.35 | 21.0M |
| 2025-05-26 | 5.80 | 5.80 | 5.45 | 5.45 | 25.9M |
| 2025-05-23 | 5.75 | 5.90 | 5.75 | 5.80 | 11.2M |
| 2025-05-22 | 5.75 | 5.85 | 5.70 | 5.75 | 19.5M |
| 2025-05-21 | 5.90 | 5.95 | 5.70 | 5.85 | 15.5M |
| 2025-05-20 | 5.75 | 5.90 | 5.75 | 5.90 | 7.5M |
| 2025-05-19 | 5.80 | 5.85 | 5.70 | 5.75 | 22.7M |
| 2025-05-16 | 5.90 | 6.00 | 5.85 | 5.90 | 13.9M |
| 2025-05-15 | 6.00 | 6.05 | 5.80 | 5.95 | 30.6M |
| 2025-05-14 | 5.95 | 6.25 | 5.70 | 5.95 | 52.3M |
| 2025-05-13 | 6.05 | 6.15 | 6.00 | 6.15 | 8.0M |
| 2025-05-09 | 6.00 | 6.05 | 5.85 | 6.00 | 14.2M |
| 2025-05-08 | 6.05 | 6.10 | 5.85 | 6.00 | 22.4M |
| 2025-05-07 | 6.00 | 6.05 | 6.00 | 6.05 | 12.4M |
| 2025-05-06 | 5.95 | 6.05 | 5.90 | 5.95 | 13.2M |
| 2025-05-02 | 5.90 | 6.00 | 5.90 | 5.95 | 11.4M |
| 2025-04-30 | 5.90 | 5.95 | 5.85 | 5.90 | 8.3M |
| 2025-04-29 | 6.00 | 6.00 | 5.90 | 5.90 | 8.4M |
| 2025-04-28 | 5.95 | 6.05 | 5.90 | 6.00 | 8.6M |
| 2025-04-25 | 5.90 | 6.05 | 5.85 | 5.95 | 16.3M |
| 2025-04-24 | 5.80 | 5.85 | 5.65 | 5.85 | 33.3M |
| 2025-04-23 | 5.95 | 6.00 | 5.85 | 5.85 | 31.7M |
| 2025-04-22 | 5.85 | 6.00 | 5.80 | 5.95 | 22.6M |
| 2025-04-21 | 6.05 | 6.05 | 5.85 | 5.85 | 26.0M |
| 2025-04-18 | 5.85 | 6.05 | 5.80 | 6.00 | 21.3M |
| 2025-04-17 | 5.65 | 5.90 | 5.65 | 5.85 | 25.7M |
| 2025-04-16 | 5.50 | 5.80 | 5.45 | 5.75 | 24.0M |
| 2025-04-11 | 5.55 | 5.55 | 5.45 | 5.55 | 16.4M |
| 2025-04-10 | 5.45 | 5.60 | 5.40 | 5.50 | 14.8M |
| 2025-04-09 | 5.15 | 5.35 | 5.10 | 5.35 | 22.5M |
| 2025-04-08 | 5.10 | 5.20 | 5.00 | 5.20 | 37.4M |
| 2025-04-04 | 5.35 | 5.35 | 5.15 | 5.25 | 22.6M |
| 2025-04-03 | 5.40 | 5.40 | 5.30 | 5.35 | 8.3M |
| 2025-04-02 | 5.35 | 5.50 | 5.35 | 5.45 | 18.7M |
| 2025-04-01 | 5.40 | 5.45 | 5.25 | 5.40 | 17.6M |
| 2025-03-31 | 5.20 | 5.45 | 5.15 | 5.40 | 35.4M |
| 2025-03-28 | 5.50 | 5.50 | 5.40 | 5.45 | 8.4M |
| 2025-03-27 | 5.50 | 5.60 | 5.45 | 5.50 | 9.2M |
| 2025-03-26 | 5.40 | 5.55 | 5.40 | 5.50 | 16.6M |
| 2025-03-25 | 5.50 | 5.55 | 5.40 | 5.40 | 11.4M |
| 2025-03-24 | 5.55 | 5.55 | 5.35 | 5.55 | 51.2M |
| 2025-03-21 | 5.50 | 5.60 | 5.45 | 5.55 | 43.1M |
| 2025-03-20 | 5.55 | 5.65 | 5.50 | 5.50 | 27.4M |
| 2025-03-19 | 5.50 | 5.65 | 5.40 | 5.55 | 33.0M |
| 2025-03-18 | 5.55 | 5.55 | 5.25 | 5.40 | 57.9M |
| 2025-03-17 | 5.55 | 5.55 | 5.40 | 5.55 | 14.2M |
| 2025-03-14 | 5.50 | 5.60 | 5.45 | 5.55 | 27.9M |
| 2025-03-13 | 5.60 | 5.60 | 5.40 | 5.45 | 34.2M |
| 2025-03-12 | 5.85 | 5.85 | 5.45 | 5.50 | 41.0M |
| 2025-03-11 | 5.85 | 6.05 | 5.65 | 5.90 | 29.3M |
| 2025-03-10 | 6.15 | 6.20 | 6.05 | 6.05 | 11.4M |
| 2025-03-07 | 6.10 | 6.20 | 6.10 | 6.15 | 8.8M |
| 2025-03-06 | 6.25 | 6.30 | 6.10 | 6.15 | 8.5M |
| 2025-03-05 | 6.20 | 6.30 | 6.10 | 6.25 | 22.7M |
| 2025-03-04 | 6.20 | 6.30 | 6.10 | 6.15 | 18.8M |
| 2025-03-03 | 6.45 | 6.45 | 6.20 | 6.20 | 5.9M |
| 2025-02-28 | 6.40 | 6.50 | 6.15 | 6.40 | 22.0M |
| 2025-02-27 | 6.10 | 6.50 | 6.05 | 6.40 | 26.1M |
| 2025-02-26 | 6.15 | 6.15 | 6.00 | 6.10 | 16.0M |
| 2025-02-25 | 6.40 | 6.40 | 6.15 | 6.15 | 5.2M |
| 2025-02-24 | 6.45 | 6.50 | 6.35 | 6.40 | 7.3M |
| 2025-02-21 | 6.45 | 6.50 | 6.45 | 6.50 | 5.4M |
| 2025-02-20 | 6.45 | 6.50 | 6.45 | 6.50 | 8.0M |
| 2025-02-19 | 6.50 | 6.60 | 6.45 | 6.50 | 11.3M |
| 2025-02-18 | 6.50 | 6.55 | 6.45 | 6.50 | 10.9M |
| 2025-02-17 | 6.55 | 6.55 | 6.45 | 6.50 | 10.2M |
| 2025-02-14 | 6.50 | 6.50 | 6.40 | 6.45 | 7.2M |
| 2025-02-13 | 6.65 | 6.65 | 6.50 | 6.50 | 10.7M |
| 2025-02-11 | 6.50 | 6.65 | 6.50 | 6.65 | 10.3M |
| 2025-02-10 | 6.70 | 6.70 | 6.55 | 6.55 | 13.6M |
| 2025-02-07 | 6.55 | 6.85 | 6.45 | 6.75 | 18.9M |
| 2025-02-06 | 6.65 | 6.65 | 6.55 | 6.55 | 5.2M |
| 2025-02-05 | 6.75 | 6.75 | 6.60 | 6.65 | 4.8M |
| 2025-02-04 | 6.70 | 6.80 | 6.60 | 6.70 | 8.2M |
| 2025-02-03 | 6.60 | 6.85 | 6.40 | 6.70 | 15.1M |
| 2025-01-31 | 6.95 | 6.95 | 6.70 | 6.75 | 24.2M |
| 2025-01-30 | 7.05 | 7.10 | 6.85 | 6.90 | 16.8M |
| 2025-01-29 | 6.85 | 7.10 | 6.75 | 7.05 | 10.2M |
| 2025-01-28 | 6.80 | 6.90 | 6.80 | 6.85 | 8.2M |
| 2025-01-27 | 6.60 | 6.85 | 6.55 | 6.80 | 12.0M |
| 2025-01-24 | 6.65 | 6.65 | 6.55 | 6.65 | 17.4M |
| 2025-01-23 | 6.75 | 6.75 | 6.65 | 6.65 | 12.2M |
| 2025-01-22 | 6.70 | 6.80 | 6.70 | 6.75 | 12.9M |
| 2025-01-21 | 6.70 | 6.75 | 6.65 | 6.70 | 12.4M |
| 2025-01-20 | 6.75 | 6.75 | 6.60 | 6.65 | 14.1M |
| 2025-01-17 | 6.85 | 6.90 | 6.75 | 6.75 | 10.0M |
| 2025-01-16 | 6.90 | 6.90 | 6.80 | 6.85 | 6.4M |
| 2025-01-15 | 6.80 | 6.90 | 6.70 | 6.90 | 8.9M |
| 2025-01-14 | 6.90 | 6.95 | 6.80 | 6.80 | 7.3M |
| 2025-01-13 | 6.95 | 6.95 | 6.80 | 6.85 | 17.3M |
| 2025-01-10 | 6.95 | 7.00 | 6.75 | 7.00 | 21.4M |
| 2025-01-09 | 6.95 | 7.00 | 6.90 | 7.00 | 16.8M |
| 2025-01-08 | 7.10 | 7.10 | 6.95 | 7.00 | 19.3M |
| 2025-01-07 | 7.05 | 7.15 | 7.00 | 7.10 | 9.3M |
| 2025-01-06 | 7.10 | 7.15 | 7.00 | 7.05 | 16.2M |
| 2025-01-03 | 7.10 | 7.15 | 7.05 | 7.10 | 6.0M |
| 2025-01-02 | 7.05 | 7.15 | 7.05 | 7.10 | 6.3M |