5.71
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 6.00 | 6.07 | 5.94 | 5.97 | 7,061.3K |
| 09:35 | 5.97 | 6.02 | 5.94 | 5.96 | 3,039.3K |
| 09:40 | 5.95 | 5.97 | 5.93 | 5.93 | 2,449.5K |
| 09:45 | 5.93 | 5.95 | 5.91 | 5.92 | 2,138.1K |
| 09:50 | 5.91 | 5.92 | 5.90 | 5.91 | 1,592.0K |
| 09:55 | 5.90 | 5.91 | 5.88 | 5.91 | 1,722.6K |
| 10:00 | 5.91 | 5.92 | 5.89 | 5.90 | 907.5K |
| 10:05 | 5.90 | 5.96 | 5.89 | 5.96 | 825.8K |
| 10:10 | 5.95 | 5.95 | 5.91 | 5.94 | 717.1K |
| 10:15 | 5.93 | 5.95 | 5.92 | 5.95 | 911.0K |
| 10:20 | 5.94 | 5.98 | 5.94 | 5.96 | 543.4K |
| 10:25 | 5.96 | 5.96 | 5.92 | 5.93 | 536.8K |
| 10:30 | 5.93 | 5.94 | 5.89 | 5.91 | 1,214.6K |
| 10:35 | 5.91 | 5.92 | 5.90 | 5.91 | 570.2K |
| 10:40 | 5.92 | 5.94 | 5.91 | 5.94 | 320.9K |
| 10:45 | 5.94 | 5.96 | 5.93 | 5.95 | 212.9K |
| 10:50 | 5.95 | 5.97 | 5.93 | 5.94 | 808.4K |
| 10:55 | 5.93 | 5.94 | 5.91 | 5.92 | 299.9K |
| 11:00 | 5.92 | 5.93 | 5.91 | 5.92 | 262.7K |
| 11:05 | 5.92 | 5.93 | 5.91 | 5.92 | 325.0K |
| 11:10 | 5.92 | 5.92 | 5.90 | 5.90 | 916.5K |
| 11:15 | 5.90 | 5.91 | 5.89 | 5.89 | 412.2K |
| 11:20 | 5.90 | 5.91 | 5.89 | 5.91 | 321.0K |
| 11:25 | 5.90 | 5.91 | 5.89 | 5.90 | 314.6K |
| 13:00 | 5.91 | 5.91 | 5.88 | 5.89 | 718.8K |
| 13:05 | 5.89 | 5.89 | 5.88 | 5.89 | 404.5K |
| 13:10 | 5.89 | 5.89 | 5.86 | 5.87 | 1,257.2K |
| 13:15 | 5.88 | 5.88 | 5.86 | 5.87 | 634.0K |
| 13:20 | 5.87 | 5.87 | 5.86 | 5.86 | 359.7K |
| 13:25 | 5.87 | 5.87 | 5.84 | 5.87 | 1,244.8K |
| 13:30 | 5.87 | 5.87 | 5.84 | 5.84 | 433.8K |
| 13:35 | 5.85 | 5.86 | 5.83 | 5.83 | 1,264.3K |
| 13:40 | 5.83 | 5.85 | 5.82 | 5.83 | 454.5K |
| 13:45 | 5.84 | 5.86 | 5.83 | 5.85 | 553.5K |
| 13:50 | 5.85 | 5.85 | 5.82 | 5.84 | 804.6K |
| 13:55 | 5.84 | 5.84 | 5.81 | 5.82 | 1,000.3K |
| 14:00 | 5.81 | 5.83 | 5.81 | 5.82 | 610.6K |
| 14:05 | 5.82 | 5.83 | 5.80 | 5.81 | 1,164.6K |
| 14:10 | 5.81 | 5.82 | 5.80 | 5.80 | 643.0K |
| 14:15 | 5.81 | 5.81 | 5.79 | 5.80 | 1,068.0K |
| 14:20 | 5.80 | 5.81 | 5.79 | 5.80 | 502.4K |
| 14:25 | 5.80 | 5.81 | 5.78 | 5.79 | 933.4K |
| 14:30 | 5.80 | 5.82 | 5.78 | 5.79 | 1,004.1K |
| 14:35 | 5.79 | 5.81 | 5.78 | 5.79 | 536.4K |
| 14:40 | 5.80 | 5.83 | 5.79 | 5.82 | 506.2K |
| 14:45 | 5.83 | 5.83 | 5.80 | 5.80 | 782.3K |
| 14:50 | 5.81 | 5.82 | 5.78 | 5.79 | 1,363.2K |
| 14:55 | 5.78 | 5.79 | 5.70 | 5.77 | 2,007.9K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 6.09 | 6.09 | 5.70 | 5.71 | 49.9M |
| 2025-09-25 | 6.16 | 6.27 | 5.95 | 6.08 | 60.9M |
| 2025-09-24 | 5.93 | 6.35 | 5.86 | 6.18 | 61.0M |
| 2025-09-23 | 6.53 | 6.58 | 5.93 | 5.93 | 78.1M |
| 2025-09-22 | 6.72 | 6.77 | 6.51 | 6.59 | 60.7M |
| 2025-09-19 | 6.40 | 7.07 | 6.38 | 6.83 | 115.8M |
| 2025-09-18 | 6.80 | 6.87 | 6.38 | 6.51 | 125.3M |
| 2025-09-17 | 6.26 | 6.85 | 6.17 | 6.85 | 107.0M |
| 2025-09-16 | 6.08 | 6.33 | 6.07 | 6.23 | 41.9M |
| 2025-09-15 | 6.20 | 6.20 | 6.03 | 6.07 | 32.2M |
| 2025-09-12 | 6.38 | 6.38 | 6.17 | 6.18 | 38.3M |
| 2025-09-11 | 6.09 | 6.24 | 6.01 | 6.24 | 41.0M |
| 2025-09-10 | 5.98 | 6.20 | 5.98 | 6.10 | 35.1M |
| 2025-09-09 | 6.09 | 6.17 | 5.98 | 6.00 | 31.3M |
| 2025-09-08 | 6.27 | 6.28 | 6.03 | 6.09 | 39.7M |
| 2025-09-05 | 6.10 | 6.30 | 6.01 | 6.21 | 47.7M |
| 2025-09-04 | 6.22 | 6.27 | 5.74 | 6.12 | 68.6M |
| 2025-09-03 | 6.21 | 6.67 | 6.02 | 6.25 | 96.4M |
| 2025-09-02 | 6.41 | 6.43 | 6.03 | 6.12 | 73.7M |
| 2025-09-01 | 6.44 | 6.53 | 6.31 | 6.42 | 61.0M |
| 2025-08-29 | 6.81 | 6.81 | 6.31 | 6.31 | 77.8M |
| 2025-08-28 | 6.65 | 6.94 | 6.48 | 6.69 | 81.7M |
| 2025-08-27 | 6.79 | 6.88 | 6.60 | 6.61 | 106.8M |
| 2025-08-26 | 7.04 | 7.23 | 6.70 | 6.87 | 146.3M |
| 2025-08-25 | 7.55 | 7.66 | 6.94 | 7.10 | 162.8M |
| 2025-08-22 | 8.40 | 8.73 | 7.59 | 7.59 | 174.7M |
| 2025-08-21 | 8.20 | 8.90 | 7.63 | 8.43 | 202.1M |
| 2025-08-20 | 8.00 | 8.48 | 7.78 | 8.48 | 174.6M |
| 2025-08-19 | 6.80 | 7.71 | 6.60 | 7.71 | 163.1M |
| 2025-08-18 | 6.91 | 7.44 | 6.58 | 7.01 | 241.8M |
| 2025-08-15 | 6.80 | 6.97 | 6.47 | 6.84 | 206.3M |
| 2025-08-14 | 6.78 | 6.94 | 6.30 | 6.94 | 254.3M |
| 2025-08-13 | 6.28 | 6.31 | 6.07 | 6.31 | 52.4M |
| 2025-08-12 | 5.50 | 5.74 | 5.41 | 5.74 | 125.1M |
| 2025-08-11 | 5.24 | 5.28 | 5.14 | 5.22 | 24.7M |
| 2025-08-08 | 5.25 | 5.28 | 5.13 | 5.18 | 28.9M |
| 2025-08-07 | 5.06 | 5.42 | 5.03 | 5.27 | 57.4M |
| 2025-08-06 | 4.98 | 5.07 | 4.96 | 5.06 | 28.4M |
| 2025-08-05 | 5.00 | 5.09 | 4.95 | 5.00 | 30.5M |
| 2025-08-04 | 5.05 | 5.13 | 4.94 | 5.00 | 45.1M |
| 2025-08-01 | 4.95 | 5.34 | 4.91 | 5.16 | 73.4M |
| 2025-07-31 | 4.88 | 5.17 | 4.82 | 4.95 | 77.1M |
| 2025-07-30 | 4.77 | 4.91 | 4.73 | 4.87 | 33.2M |
| 2025-07-29 | 4.75 | 4.82 | 4.69 | 4.77 | 20.6M |
| 2025-07-28 | 4.57 | 4.78 | 4.55 | 4.76 | 31.9M |
| 2025-07-25 | 4.64 | 4.80 | 4.57 | 4.68 | 37.0M |
| 2025-07-24 | 4.52 | 4.67 | 4.52 | 4.63 | 22.8M |
| 2025-07-23 | 4.66 | 4.70 | 4.52 | 4.54 | 25.0M |
| 2025-07-22 | 4.63 | 4.71 | 4.56 | 4.66 | 21.5M |
| 2025-07-21 | 4.53 | 4.64 | 4.53 | 4.62 | 19.3M |
| 2025-07-18 | 4.45 | 4.58 | 4.45 | 4.55 | 21.9M |
| 2025-07-17 | 4.55 | 4.58 | 4.43 | 4.46 | 24.3M |
| 2025-07-16 | 4.48 | 4.57 | 4.48 | 4.56 | 14.1M |
| 2025-07-15 | 4.61 | 4.64 | 4.43 | 4.51 | 25.6M |
| 2025-07-14 | 4.77 | 4.77 | 4.63 | 4.68 | 18.9M |
| 2025-07-11 | 4.76 | 4.84 | 4.72 | 4.77 | 25.8M |
| 2025-07-10 | 4.57 | 4.79 | 4.57 | 4.75 | 31.6M |
| 2025-07-09 | 4.61 | 4.62 | 4.56 | 4.58 | 11.5M |
| 2025-07-08 | 4.52 | 4.59 | 4.50 | 4.59 | 11.6M |
| 2025-07-07 | 4.50 | 4.57 | 4.46 | 4.53 | 9.3M |
| 2025-07-04 | 4.58 | 4.62 | 4.50 | 4.50 | 16.3M |
| 2025-07-03 | 4.58 | 4.64 | 4.55 | 4.60 | 12.2M |
| 2025-07-02 | 4.61 | 4.63 | 4.51 | 4.60 | 18.6M |
| 2025-07-01 | 4.60 | 4.72 | 4.57 | 4.64 | 18.2M |
| 2025-06-30 | 4.58 | 4.66 | 4.56 | 4.60 | 13.3M |
| 2025-06-27 | 4.56 | 4.64 | 4.54 | 4.58 | 12.9M |
| 2025-06-26 | 4.60 | 4.66 | 4.54 | 4.56 | 17.5M |
| 2025-06-25 | 4.57 | 4.62 | 4.51 | 4.61 | 18.9M |
| 2025-06-24 | 4.51 | 4.60 | 4.50 | 4.58 | 16.9M |
| 2025-06-23 | 4.38 | 4.53 | 4.35 | 4.53 | 14.3M |
| 2025-06-20 | 4.52 | 4.55 | 4.42 | 4.46 | 19.9M |
| 2025-06-19 | 4.69 | 4.74 | 4.52 | 4.54 | 25.3M |
| 2025-06-18 | 4.86 | 4.87 | 4.66 | 4.71 | 31.5M |
| 2025-06-17 | 4.90 | 4.96 | 4.84 | 4.88 | 30.2M |
| 2025-06-16 | 4.80 | 4.92 | 4.80 | 4.88 | 32.9M |
| 2025-06-13 | 5.00 | 5.00 | 4.77 | 4.83 | 68.7M |
| 2025-06-12 | 4.58 | 5.07 | 4.57 | 5.07 | 71.3M |
| 2025-06-11 | 4.53 | 4.63 | 4.53 | 4.61 | 20.6M |
| 2025-06-10 | 4.69 | 4.72 | 4.50 | 4.56 | 39.0M |
| 2025-06-09 | 4.85 | 4.85 | 4.69 | 4.72 | 34.3M |
| 2025-06-06 | 4.72 | 4.84 | 4.61 | 4.73 | 44.1M |
| 2025-06-05 | 4.59 | 4.66 | 4.56 | 4.62 | 24.3M |
| 2025-06-04 | 4.69 | 4.72 | 4.54 | 4.59 | 33.2M |
| 2025-06-03 | 4.56 | 4.73 | 4.49 | 4.64 | 71.9M |
| 2025-05-30 | 4.41 | 4.86 | 4.36 | 4.62 | 92.3M |
| 2025-05-29 | 4.40 | 4.45 | 4.36 | 4.42 | 16.6M |
| 2025-05-28 | 4.48 | 4.51 | 4.40 | 4.41 | 30.3M |
| 2025-05-27 | 4.28 | 4.61 | 4.23 | 4.52 | 52.7M |
| 2025-05-26 | 4.26 | 4.32 | 4.20 | 4.30 | 23.7M |
| 2025-05-23 | 4.37 | 4.39 | 4.20 | 4.20 | 33.4M |
| 2025-05-22 | 4.50 | 4.57 | 4.35 | 4.35 | 42.9M |
| 2025-05-21 | 4.62 | 4.80 | 4.44 | 4.44 | 71.3M |
| 2025-05-20 | 4.78 | 5.01 | 4.64 | 4.73 | 116.1M |
| 2025-05-19 | 4.38 | 4.55 | 4.38 | 4.55 | 34.4M |
| 2025-05-16 | 4.14 | 4.19 | 4.10 | 4.14 | 8.9M |
| 2025-05-15 | 4.16 | 4.21 | 4.13 | 4.16 | 10.0M |
| 2025-05-14 | 4.24 | 4.24 | 4.05 | 4.19 | 22.3M |
| 2025-05-13 | 4.22 | 4.30 | 4.20 | 4.24 | 24.3M |
| 2025-05-12 | 4.16 | 4.23 | 4.12 | 4.18 | 12.9M |
| 2025-05-09 | 4.19 | 4.21 | 4.10 | 4.14 | 12.3M |
| 2025-05-08 | 4.21 | 4.29 | 4.17 | 4.20 | 25.8M |
| 2025-05-07 | 4.34 | 4.38 | 4.20 | 4.24 | 25.4M |
| 2025-05-06 | 4.06 | 4.46 | 4.05 | 4.34 | 42.9M |
| 2025-04-30 | 3.95 | 4.07 | 3.95 | 4.05 | 11.2M |
| 2025-04-29 | 3.98 | 4.01 | 3.92 | 3.94 | 7.5M |
| 2025-04-28 | 3.97 | 4.01 | 3.87 | 3.95 | 16.7M |
| 2025-04-25 | 3.99 | 4.08 | 3.95 | 3.97 | 14.7M |
| 2025-04-24 | 4.06 | 4.10 | 3.96 | 4.00 | 10.1M |
| 2025-04-23 | 4.11 | 4.14 | 4.03 | 4.04 | 11.1M |
| 2025-04-22 | 4.03 | 4.15 | 4.03 | 4.11 | 13.0M |
| 2025-04-21 | 3.99 | 4.07 | 3.92 | 4.06 | 10.9M |
| 2025-04-18 | 3.92 | 4.00 | 3.85 | 3.99 | 9.9M |
| 2025-04-17 | 3.88 | 4.02 | 3.86 | 3.90 | 13.0M |
| 2025-04-16 | 3.94 | 4.01 | 3.82 | 3.89 | 9.6M |
| 2025-04-15 | 4.05 | 4.05 | 3.92 | 3.95 | 7.4M |
| 2025-04-14 | 3.94 | 4.03 | 3.92 | 4.00 | 9.0M |
| 2025-04-11 | 3.88 | 3.95 | 3.85 | 3.92 | 11.3M |
| 2025-04-10 | 3.80 | 3.93 | 3.78 | 3.87 | 14.0M |
| 2025-04-09 | 3.59 | 3.81 | 3.37 | 3.74 | 17.4M |
| 2025-04-08 | 3.58 | 3.69 | 3.50 | 3.62 | 16.1M |
| 2025-04-07 | 3.94 | 3.94 | 3.70 | 3.70 | 12.5M |
| 2025-04-03 | 4.05 | 4.15 | 4.05 | 4.11 | 6.9M |
| 2025-04-02 | 4.13 | 4.14 | 4.09 | 4.10 | 5.0M |
| 2025-04-01 | 4.10 | 4.17 | 4.10 | 4.13 | 4.5M |
| 2025-03-31 | 4.15 | 4.17 | 4.05 | 4.09 | 8.6M |
| 2025-03-28 | 4.15 | 4.19 | 4.13 | 4.19 | 6.7M |
| 2025-03-27 | 4.25 | 4.25 | 4.15 | 4.17 | 6.2M |
| 2025-03-26 | 4.19 | 4.28 | 4.16 | 4.25 | 8.5M |
| 2025-03-25 | 4.14 | 4.22 | 4.10 | 4.19 | 9.3M |
| 2025-03-24 | 4.32 | 4.35 | 4.08 | 4.15 | 16.5M |
| 2025-03-21 | 4.35 | 4.40 | 4.29 | 4.35 | 17.2M |
| 2025-03-20 | 4.38 | 4.44 | 4.35 | 4.39 | 9.5M |
| 2025-03-19 | 4.45 | 4.50 | 4.38 | 4.40 | 11.5M |
| 2025-03-18 | 4.52 | 4.52 | 4.44 | 4.46 | 10.5M |
| 2025-03-17 | 4.53 | 4.57 | 4.49 | 4.51 | 13.6M |
| 2025-03-14 | 4.50 | 4.56 | 4.46 | 4.53 | 17.6M |
| 2025-03-13 | 4.56 | 4.57 | 4.45 | 4.49 | 15.5M |
| 2025-03-12 | 4.45 | 4.68 | 4.45 | 4.57 | 37.3M |
| 2025-03-11 | 4.32 | 4.66 | 4.28 | 4.49 | 34.1M |
| 2025-03-10 | 4.39 | 4.42 | 4.32 | 4.37 | 11.0M |
| 2025-03-07 | 4.45 | 4.48 | 4.35 | 4.36 | 21.1M |
| 2025-03-06 | 4.37 | 4.71 | 4.34 | 4.51 | 30.1M |
| 2025-03-05 | 4.42 | 4.42 | 4.25 | 4.35 | 16.8M |
| 2025-03-04 | 4.39 | 4.42 | 4.35 | 4.40 | 14.4M |
| 2025-03-03 | 4.41 | 4.50 | 4.38 | 4.41 | 15.7M |
| 2025-02-28 | 4.66 | 4.66 | 4.40 | 4.41 | 28.8M |
| 2025-02-27 | 4.71 | 4.79 | 4.60 | 4.69 | 25.0M |
| 2025-02-26 | 4.67 | 4.74 | 4.63 | 4.69 | 17.2M |
| 2025-02-25 | 4.62 | 4.71 | 4.58 | 4.67 | 18.8M |
| 2025-02-24 | 4.64 | 4.73 | 4.62 | 4.66 | 17.3M |
| 2025-02-21 | 4.64 | 4.71 | 4.53 | 4.66 | 19.3M |
| 2025-02-20 | 4.62 | 4.66 | 4.60 | 4.63 | 18.2M |
| 2025-02-19 | 4.58 | 4.71 | 4.58 | 4.69 | 26.3M |
| 2025-02-18 | 4.82 | 4.83 | 4.60 | 4.62 | 34.8M |
| 2025-02-17 | 4.80 | 4.89 | 4.69 | 4.76 | 53.3M |
| 2025-02-14 | 5.18 | 5.50 | 4.96 | 4.99 | 94.2M |
| 2025-02-13 | 4.55 | 5.18 | 4.46 | 5.18 | 76.4M |
| 2025-02-12 | 4.91 | 4.91 | 4.69 | 4.71 | 60.7M |
| 2025-02-11 | 4.42 | 4.47 | 4.27 | 4.46 | 19.3M |
| 2025-02-10 | 4.25 | 4.43 | 4.20 | 4.40 | 21.7M |
| 2025-02-07 | 4.08 | 4.21 | 4.06 | 4.17 | 15.3M |
| 2025-02-06 | 4.04 | 4.08 | 3.94 | 4.07 | 12.2M |
| 2025-02-05 | 3.95 | 4.06 | 3.95 | 4.05 | 10.0M |
| 2025-01-27 | 4.00 | 4.10 | 3.93 | 3.93 | 9.4M |
| 2025-01-24 | 3.98 | 4.02 | 3.93 | 3.98 | 10.3M |
| 2025-01-23 | 4.03 | 4.12 | 3.98 | 3.98 | 11.7M |
| 2025-01-22 | 4.02 | 4.06 | 3.95 | 3.98 | 11.0M |
| 2025-01-21 | 4.17 | 4.24 | 4.04 | 4.05 | 15.6M |
| 2025-01-20 | 3.98 | 4.24 | 3.95 | 4.17 | 18.7M |
| 2025-01-17 | 4.24 | 4.26 | 4.15 | 4.21 | 8.7M |
| 2025-01-16 | 4.23 | 4.34 | 4.22 | 4.26 | 7.9M |
| 2025-01-15 | 4.22 | 4.27 | 4.14 | 4.25 | 10.0M |
| 2025-01-14 | 4.13 | 4.22 | 4.10 | 4.22 | 10.5M |
| 2025-01-13 | 4.02 | 4.12 | 3.91 | 4.10 | 8.9M |
| 2025-01-10 | 4.20 | 4.23 | 4.05 | 4.05 | 8.9M |
| 2025-01-09 | 4.18 | 4.27 | 4.16 | 4.21 | 8.8M |
| 2025-01-08 | 4.22 | 4.25 | 4.08 | 4.21 | 10.3M |
| 2025-01-07 | 4.12 | 4.21 | 4.09 | 4.21 | 11.2M |
| 2025-01-06 | 4.10 | 4.20 | 4.00 | 4.12 | 10.4M |
| 2025-01-03 | 4.33 | 4.37 | 4.15 | 4.15 | 14.6M |
| 2025-01-02 | 4.35 | 4.50 | 4.32 | 4.35 | 11.6M |