5.18
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5.27 | 5.30 | 5.25 | 5.30 | 17,426.3K |
| 09:35 | 5.30 | 5.30 | 5.27 | 5.27 | 11,209.1K |
| 09:40 | 5.27 | 5.27 | 5.25 | 5.26 | 7,320.3K |
| 09:45 | 5.25 | 5.27 | 5.25 | 5.27 | 4,555.8K |
| 09:50 | 5.26 | 5.27 | 5.26 | 5.26 | 3,255.2K |
| 09:55 | 5.27 | 5.27 | 5.24 | 5.24 | 10,672.8K |
| 10:00 | 5.25 | 5.25 | 5.24 | 5.25 | 3,337.7K |
| 10:05 | 5.24 | 5.25 | 5.23 | 5.24 | 7,626.0K |
| 10:10 | 5.23 | 5.25 | 5.23 | 5.24 | 5,007.1K |
| 10:15 | 5.25 | 5.25 | 5.23 | 5.24 | 4,659.6K |
| 10:20 | 5.25 | 5.25 | 5.24 | 5.24 | 1,434.5K |
| 10:25 | 5.24 | 5.25 | 5.24 | 5.24 | 2,092.1K |
| 10:30 | 5.25 | 5.25 | 5.24 | 5.24 | 2,024.0K |
| 10:35 | 5.24 | 5.25 | 5.23 | 5.24 | 5,081.1K |
| 10:40 | 5.24 | 5.24 | 5.23 | 5.24 | 2,039.7K |
| 10:45 | 5.23 | 5.24 | 5.23 | 5.23 | 1,518.4K |
| 10:50 | 5.23 | 5.24 | 5.22 | 5.23 | 8,706.6K |
| 10:55 | 5.22 | 5.23 | 5.22 | 5.23 | 5,605.5K |
| 11:00 | 5.22 | 5.23 | 5.22 | 5.23 | 2,448.6K |
| 11:05 | 5.23 | 5.23 | 5.22 | 5.23 | 1,333.8K |
| 11:10 | 5.23 | 5.23 | 5.22 | 5.23 | 1,810.3K |
| 11:15 | 5.22 | 5.23 | 5.22 | 5.22 | 1,392.8K |
| 11:20 | 5.22 | 5.23 | 5.22 | 5.22 | 1,757.7K |
| 11:25 | 5.23 | 5.25 | 5.22 | 5.24 | 8,428.4K |
| 13:00 | 5.24 | 5.25 | 5.23 | 5.24 | 4,129.5K |
| 13:05 | 5.24 | 5.25 | 5.24 | 5.24 | 1,557.8K |
| 13:10 | 5.25 | 5.25 | 5.24 | 5.25 | 1,815.9K |
| 13:15 | 5.25 | 5.25 | 5.24 | 5.24 | 2,236.2K |
| 13:20 | 5.25 | 5.25 | 5.23 | 5.24 | 2,926.2K |
| 13:25 | 5.23 | 5.24 | 5.23 | 5.24 | 1,091.2K |
| 13:30 | 5.23 | 5.24 | 5.23 | 5.23 | 1,393.3K |
| 13:35 | 5.23 | 5.24 | 5.22 | 5.22 | 4,544.6K |
| 13:40 | 5.23 | 5.23 | 5.22 | 5.22 | 2,643.6K |
| 13:45 | 5.23 | 5.23 | 5.21 | 5.22 | 5,857.5K |
| 13:50 | 5.22 | 5.23 | 5.21 | 5.23 | 3,522.3K |
| 13:55 | 5.22 | 5.23 | 5.21 | 5.23 | 1,701.4K |
| 14:00 | 5.22 | 5.23 | 5.21 | 5.21 | 2,062.3K |
| 14:05 | 5.22 | 5.23 | 5.21 | 5.22 | 2,589.0K |
| 14:10 | 5.22 | 5.23 | 5.21 | 5.22 | 2,012.7K |
| 14:15 | 5.22 | 5.22 | 5.21 | 5.22 | 2,423.5K |
| 14:20 | 5.22 | 5.22 | 5.21 | 5.22 | 3,299.4K |
| 14:25 | 5.22 | 5.22 | 5.21 | 5.22 | 3,597.8K |
| 14:30 | 5.22 | 5.22 | 5.21 | 5.21 | 2,290.1K |
| 14:35 | 5.22 | 5.22 | 5.21 | 5.21 | 2,468.8K |
| 14:40 | 5.22 | 5.22 | 5.21 | 5.21 | 4,374.1K |
| 14:45 | 5.22 | 5.22 | 5.21 | 5.21 | 4,052.0K |
| 14:50 | 5.22 | 5.22 | 5.21 | 5.22 | 5,427.7K |
| 14:55 | 5.22 | 5.22 | 5.21 | 5.22 | 3,365.8K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 5.19 | 5.21 | 5.16 | 5.18 | 192.1M |
| 2025-09-29 | 5.24 | 5.24 | 5.16 | 5.20 | 291.8M |
| 2025-09-26 | 5.23 | 5.27 | 5.20 | 5.24 | 179.7M |
| 2025-09-25 | 5.27 | 5.28 | 5.21 | 5.24 | 244.4M |
| 2025-09-24 | 5.29 | 5.37 | 5.27 | 5.28 | 326.6M |
| 2025-09-23 | 5.19 | 5.35 | 5.16 | 5.30 | 454.6M |
| 2025-09-22 | 5.27 | 5.30 | 5.21 | 5.21 | 196.6M |
| 2025-09-19 | 5.29 | 5.30 | 5.20 | 5.29 | 320.6M |
| 2025-09-18 | 5.41 | 5.41 | 5.29 | 5.30 | 338.1M |
| 2025-09-17 | 5.42 | 5.43 | 5.36 | 5.40 | 242.6M |
| 2025-09-16 | 5.46 | 5.47 | 5.40 | 5.41 | 319.4M |
| 2025-09-15 | 5.48 | 5.50 | 5.45 | 5.46 | 233.6M |
| 2025-09-12 | 5.49 | 5.53 | 5.48 | 5.48 | 282.8M |
| 2025-09-11 | 5.48 | 5.54 | 5.44 | 5.50 | 410.8M |
| 2025-09-10 | 5.48 | 5.50 | 5.45 | 5.49 | 222.7M |
| 2025-09-09 | 5.47 | 5.51 | 5.46 | 5.48 | 200.4M |
| 2025-09-08 | 5.50 | 5.53 | 5.46 | 5.47 | 326.5M |
| 2025-09-05 | 5.59 | 5.59 | 5.50 | 5.52 | 367.0M |
| 2025-09-04 | 5.52 | 5.65 | 5.41 | 5.62 | 653.0M |
| 2025-09-03 | 5.63 | 5.63 | 5.52 | 5.55 | 332.7M |
| 2025-09-02 | 5.52 | 5.63 | 5.50 | 5.63 | 450.0M |
| 2025-09-01 | 5.53 | 5.58 | 5.49 | 5.52 | 340.6M |
| 2025-08-29 | 5.54 | 5.63 | 5.51 | 5.52 | 339.8M |
| 2025-08-28 | 5.55 | 5.58 | 5.50 | 5.53 | 298.5M |
| 2025-08-27 | 5.65 | 5.66 | 5.55 | 5.55 | 286.2M |
| 2025-08-26 | 5.67 | 5.70 | 5.65 | 5.66 | 221.8M |
| 2025-08-25 | 5.69 | 5.70 | 5.64 | 5.68 | 316.3M |
| 2025-08-22 | 5.71 | 5.72 | 5.64 | 5.70 | 329.3M |
| 2025-08-21 | 5.68 | 5.73 | 5.62 | 5.71 | 397.3M |
| 2025-08-20 | 5.57 | 5.73 | 5.56 | 5.67 | 584.6M |
| 2025-08-19 | 5.45 | 5.59 | 5.44 | 5.56 | 440.1M |
| 2025-08-18 | 5.44 | 5.46 | 5.40 | 5.45 | 350.6M |
| 2025-08-15 | 5.58 | 5.58 | 5.42 | 5.45 | 640.9M |
| 2025-08-14 | 5.58 | 5.62 | 5.56 | 5.57 | 229.2M |
| 2025-08-13 | 5.66 | 5.69 | 5.58 | 5.58 | 346.9M |
| 2025-08-12 | 5.62 | 5.68 | 5.61 | 5.66 | 246.5M |
| 2025-08-11 | 5.67 | 5.68 | 5.59 | 5.62 | 258.6M |
| 2025-08-08 | 5.71 | 5.74 | 5.67 | 5.67 | 232.4M |
| 2025-08-07 | 5.66 | 5.72 | 5.62 | 5.72 | 303.1M |
| 2025-08-06 | 5.65 | 5.68 | 5.62 | 5.66 | 242.3M |
| 2025-08-05 | 5.57 | 5.66 | 5.55 | 5.65 | 320.9M |
| 2025-08-04 | 5.54 | 5.63 | 5.53 | 5.58 | 328.2M |
| 2025-08-01 | 5.54 | 5.57 | 5.50 | 5.55 | 281.5M |
| 2025-07-31 | 5.53 | 5.57 | 5.45 | 5.55 | 372.2M |
| 2025-07-30 | 5.49 | 5.57 | 5.47 | 5.53 | 304.3M |
| 2025-07-29 | 5.55 | 5.57 | 5.49 | 5.49 | 245.6M |
| 2025-07-28 | 5.54 | 5.57 | 5.52 | 5.53 | 212.5M |
| 2025-07-25 | 5.56 | 5.59 | 5.52 | 5.53 | 251.0M |
| 2025-07-24 | 5.64 | 5.66 | 5.56 | 5.56 | 346.9M |
| 2025-07-23 | 5.56 | 5.68 | 5.56 | 5.63 | 382.0M |
| 2025-07-22 | 5.64 | 5.65 | 5.55 | 5.58 | 391.3M |
| 2025-07-21 | 5.69 | 5.71 | 5.63 | 5.65 | 245.2M |
| 2025-07-18 | 5.67 | 5.72 | 5.64 | 5.69 | 182.8M |
| 2025-07-17 | 5.71 | 5.73 | 5.66 | 5.67 | 176.2M |
| 2025-07-16 | 5.70 | 5.73 | 5.66 | 5.71 | 221.5M |
| 2025-07-15 | 5.77 | 5.79 | 5.70 | 5.70 | 210.8M |
| 2025-07-14 | 5.70 | 5.84 | 5.70 | 5.75 | 346.4M |
| 2025-07-11 | 5.83 | 5.90 | 5.69 | 5.69 | 504.3M |
| 2025-07-10 | 5.79 | 5.88 | 5.78 | 5.82 | 280.2M |
| 2025-07-09 | 5.72 | 5.82 | 5.70 | 5.78 | 349.3M |
| 2025-07-08 | 5.72 | 5.75 | 5.69 | 5.71 | 180.1M |
| 2025-07-07 | 5.70 | 5.74 | 5.67 | 5.73 | 187.7M |
| 2025-07-04 | 5.61 | 5.72 | 5.61 | 5.70 | 296.6M |
| 2025-07-03 | 5.64 | 5.67 | 5.60 | 5.62 | 232.8M |
| 2025-07-02 | 5.66 | 5.69 | 5.64 | 5.65 | 188.2M |
| 2025-07-01 | 5.62 | 5.71 | 5.60 | 5.65 | 289.6M |
| 2025-06-30 | 5.59 | 5.63 | 5.55 | 5.62 | 250.5M |
| 2025-06-27 | 5.79 | 5.80 | 5.60 | 5.60 | 495.5M |
| 2025-06-26 | 5.77 | 5.82 | 5.74 | 5.80 | 319.4M |
| 2025-06-25 | 5.68 | 5.81 | 5.66 | 5.77 | 460.0M |
| 2025-06-24 | 5.65 | 5.71 | 5.60 | 5.71 | 491.1M |
| 2025-06-23 | 5.58 | 5.69 | 5.55 | 5.66 | 467.0M |
| 2025-06-20 | 5.54 | 5.60 | 5.52 | 5.59 | 364.4M |
| 2025-06-19 | 5.49 | 5.56 | 5.47 | 5.54 | 400.2M |
| 2025-06-18 | 5.37 | 5.50 | 5.35 | 5.50 | 536.2M |
| 2025-06-17 | 5.36 | 5.40 | 5.36 | 5.37 | 258.1M |
| 2025-06-16 | 5.32 | 5.38 | 5.27 | 5.38 | 493.3M |
| 2025-06-13 | 5.42 | 5.43 | 5.33 | 5.34 | 754.6M |
| 2025-06-12 | 5.43 | 5.44 | 5.40 | 5.43 | 271.8M |
| 2025-06-11 | 5.44 | 5.45 | 5.41 | 5.43 | 250.4M |
| 2025-06-10 | 5.42 | 5.49 | 5.41 | 5.45 | 365.0M |
| 2025-06-09 | 5.44 | 5.46 | 5.41 | 5.43 | 251.3M |
| 2025-06-06 | 5.47 | 5.49 | 5.43 | 5.45 | 265.0M |
| 2025-06-05 | 5.50 | 5.51 | 5.46 | 5.47 | 260.7M |
| 2025-06-04 | 5.51 | 5.52 | 5.49 | 5.50 | 165.3M |
| 2025-06-03 | 5.49 | 5.54 | 5.45 | 5.52 | 329.0M |
| 2025-05-30 | 5.51 | 5.55 | 5.49 | 5.52 | 200.6M |
| 2025-05-29 | 5.53 | 5.54 | 5.49 | 5.51 | 150.1M |
| 2025-05-28 | 5.57 | 5.58 | 5.52 | 5.53 | 123.5M |
| 2025-05-27 | 5.52 | 5.58 | 5.52 | 5.56 | 158.2M |
| 2025-05-26 | 5.57 | 5.58 | 5.50 | 5.51 | 194.4M |
| 2025-05-23 | 5.63 | 5.65 | 5.57 | 5.57 | 184.6M |
| 2025-05-22 | 5.62 | 5.65 | 5.59 | 5.63 | 140.5M |
| 2025-05-21 | 5.61 | 5.65 | 5.58 | 5.62 | 162.1M |
| 2025-05-20 | 5.62 | 5.65 | 5.58 | 5.61 | 153.0M |
| 2025-05-19 | 5.63 | 5.66 | 5.61 | 5.61 | 153.0M |
| 2025-05-16 | 5.67 | 5.69 | 5.59 | 5.63 | 247.4M |
| 2025-05-15 | 5.69 | 5.73 | 5.66 | 5.67 | 186.3M |
| 2025-05-14 | 5.65 | 5.72 | 5.63 | 5.68 | 223.5M |
| 2025-05-13 | 5.63 | 5.69 | 5.58 | 5.67 | 218.0M |
| 2025-05-12 | 5.65 | 5.67 | 5.57 | 5.63 | 244.2M |
| 2025-05-09 | 5.60 | 5.69 | 5.59 | 5.65 | 207.6M |
| 2025-05-08 | 5.60 | 5.66 | 5.59 | 5.60 | 176.4M |
| 2025-05-07 | 5.52 | 5.63 | 5.47 | 5.62 | 320.5M |
| 2025-05-06 | 5.55 | 5.55 | 5.45 | 5.49 | 249.5M |
| 2025-04-30 | 5.68 | 5.70 | 5.51 | 5.53 | 311.0M |
| 2025-04-29 | 5.72 | 5.74 | 5.67 | 5.70 | 147.5M |
| 2025-04-28 | 5.67 | 5.74 | 5.66 | 5.71 | 213.4M |
| 2025-04-25 | 5.75 | 5.76 | 5.63 | 5.66 | 276.7M |
| 2025-04-24 | 5.71 | 5.84 | 5.71 | 5.83 | 248.8M |
| 2025-04-23 | 5.74 | 5.77 | 5.68 | 5.71 | 167.1M |
| 2025-04-22 | 5.65 | 5.76 | 5.64 | 5.73 | 227.2M |
| 2025-04-21 | 5.68 | 5.82 | 5.62 | 5.63 | 243.0M |
| 2025-04-18 | 5.64 | 5.72 | 5.64 | 5.68 | 174.3M |
| 2025-04-17 | 5.65 | 5.66 | 5.57 | 5.66 | 174.2M |
| 2025-04-16 | 5.58 | 5.66 | 5.55 | 5.66 | 296.7M |
| 2025-04-15 | 5.47 | 5.60 | 5.47 | 5.58 | 243.2M |
| 2025-04-14 | 5.42 | 5.50 | 5.40 | 5.48 | 233.7M |
| 2025-04-11 | 5.39 | 5.42 | 5.36 | 5.42 | 216.4M |
| 2025-04-10 | 5.43 | 5.43 | 5.36 | 5.38 | 298.0M |
| 2025-04-09 | 5.45 | 5.49 | 5.38 | 5.41 | 330.9M |
| 2025-04-08 | 5.40 | 5.49 | 5.38 | 5.47 | 383.3M |
| 2025-04-07 | 5.58 | 5.63 | 5.29 | 5.44 | 458.6M |
| 2025-04-03 | 5.55 | 5.66 | 5.55 | 5.66 | 168.4M |
| 2025-04-02 | 5.50 | 5.61 | 5.50 | 5.59 | 160.1M |
| 2025-04-01 | 5.60 | 5.63 | 5.50 | 5.52 | 212.1M |
| 2025-03-31 | 5.54 | 5.64 | 5.46 | 5.60 | 304.0M |
| 2025-03-28 | 5.53 | 5.53 | 5.49 | 5.50 | 126.5M |
| 2025-03-27 | 5.47 | 5.53 | 5.44 | 5.53 | 169.4M |
| 2025-03-26 | 5.47 | 5.50 | 5.43 | 5.48 | 128.2M |
| 2025-03-25 | 5.40 | 5.48 | 5.39 | 5.48 | 180.8M |
| 2025-03-24 | 5.36 | 5.43 | 5.36 | 5.40 | 167.0M |
| 2025-03-21 | 5.41 | 5.44 | 5.35 | 5.36 | 159.3M |
| 2025-03-20 | 5.43 | 5.46 | 5.38 | 5.42 | 130.8M |
| 2025-03-19 | 5.38 | 5.44 | 5.36 | 5.43 | 198.3M |
| 2025-03-18 | 5.38 | 5.39 | 5.34 | 5.37 | 145.7M |
| 2025-03-17 | 5.36 | 5.39 | 5.34 | 5.37 | 150.7M |
| 2025-03-14 | 5.34 | 5.38 | 5.32 | 5.36 | 190.7M |
| 2025-03-13 | 5.33 | 5.36 | 5.32 | 5.33 | 146.1M |
| 2025-03-12 | 5.37 | 5.38 | 5.33 | 5.33 | 145.1M |
| 2025-03-11 | 5.36 | 5.39 | 5.34 | 5.39 | 163.3M |
| 2025-03-10 | 5.41 | 5.42 | 5.35 | 5.37 | 158.9M |
| 2025-03-07 | 5.44 | 5.46 | 5.41 | 5.41 | 135.3M |
| 2025-03-06 | 5.46 | 5.47 | 5.40 | 5.44 | 168.4M |
| 2025-03-05 | 5.38 | 5.49 | 5.36 | 5.47 | 251.6M |
| 2025-03-04 | 5.41 | 5.44 | 5.37 | 5.38 | 149.8M |
| 2025-03-03 | 5.41 | 5.44 | 5.32 | 5.42 | 242.4M |
| 2025-02-28 | 5.42 | 5.47 | 5.40 | 5.40 | 204.5M |
| 2025-02-27 | 5.40 | 5.45 | 5.34 | 5.43 | 218.9M |
| 2025-02-26 | 5.35 | 5.42 | 5.34 | 5.41 | 176.5M |
| 2025-02-25 | 5.42 | 5.44 | 5.33 | 5.36 | 252.4M |
| 2025-02-24 | 5.46 | 5.50 | 5.39 | 5.41 | 237.7M |
| 2025-02-21 | 5.55 | 5.56 | 5.45 | 5.46 | 245.2M |
| 2025-02-20 | 5.52 | 5.58 | 5.51 | 5.55 | 145.8M |
| 2025-02-19 | 5.53 | 5.60 | 5.51 | 5.53 | 173.3M |
| 2025-02-18 | 5.42 | 5.58 | 5.42 | 5.56 | 249.1M |
| 2025-02-17 | 5.42 | 5.45 | 5.36 | 5.44 | 151.5M |
| 2025-02-14 | 5.41 | 5.43 | 5.36 | 5.41 | 150.4M |
| 2025-02-13 | 5.38 | 5.44 | 5.37 | 5.41 | 148.0M |
| 2025-02-12 | 5.38 | 5.42 | 5.33 | 5.40 | 150.8M |
| 2025-02-11 | 5.28 | 5.38 | 5.27 | 5.38 | 207.7M |
| 2025-02-10 | 5.27 | 5.31 | 5.25 | 5.27 | 153.2M |
| 2025-02-07 | 5.30 | 5.30 | 5.24 | 5.28 | 201.4M |
| 2025-02-06 | 5.33 | 5.36 | 5.27 | 5.30 | 163.3M |
| 2025-02-05 | 5.46 | 5.47 | 5.31 | 5.32 | 215.6M |
| 2025-01-27 | 5.32 | 5.49 | 5.32 | 5.45 | 231.2M |
| 2025-01-24 | 5.34 | 5.36 | 5.26 | 5.31 | 140.0M |
| 2025-01-23 | 5.24 | 5.35 | 5.22 | 5.34 | 245.9M |
| 2025-01-22 | 5.42 | 5.42 | 5.30 | 5.31 | 174.1M |
| 2025-01-21 | 5.42 | 5.44 | 5.36 | 5.41 | 121.1M |
| 2025-01-20 | 5.46 | 5.47 | 5.40 | 5.41 | 131.3M |
| 2025-01-17 | 5.48 | 5.51 | 5.44 | 5.45 | 126.3M |
| 2025-01-16 | 5.47 | 5.50 | 5.42 | 5.48 | 129.1M |
| 2025-01-15 | 5.43 | 5.55 | 5.41 | 5.45 | 196.1M |
| 2025-01-14 | 5.36 | 5.44 | 5.35 | 5.43 | 157.8M |
| 2025-01-13 | 5.41 | 5.45 | 5.30 | 5.35 | 185.8M |
| 2025-01-10 | 5.47 | 5.48 | 5.37 | 5.45 | 164.2M |
| 2025-01-09 | 5.51 | 5.52 | 5.41 | 5.46 | 164.5M |
| 2025-01-08 | 5.46 | 5.56 | 5.43 | 5.52 | 225.7M |
| 2025-01-07 | 5.39 | 5.48 | 5.34 | 5.46 | 185.8M |
| 2025-01-06 | 5.35 | 5.41 | 5.21 | 5.39 | 228.6M |
| 2025-01-03 | 5.37 | 5.40 | 5.26 | 5.35 | 230.2M |
| 2025-01-02 | 5.51 | 5.56 | 5.33 | 5.37 | 267.8M |