5.72
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 6.01 | 6.02 | 5.86 | 5.92 | 1,476.9K |
| 09:35 | 5.90 | 5.94 | 5.87 | 5.90 | 834.7K |
| 09:40 | 5.90 | 5.92 | 5.89 | 5.92 | 279.2K |
| 09:45 | 5.91 | 5.95 | 5.89 | 5.89 | 576.5K |
| 09:50 | 5.88 | 5.89 | 5.84 | 5.85 | 678.6K |
| 09:55 | 5.85 | 5.87 | 5.82 | 5.87 | 498.3K |
| 10:00 | 5.87 | 5.87 | 5.84 | 5.87 | 207.5K |
| 10:05 | 5.87 | 5.87 | 5.84 | 5.85 | 315.2K |
| 10:10 | 5.85 | 5.94 | 5.85 | 5.90 | 384.5K |
| 10:15 | 5.90 | 5.91 | 5.87 | 5.87 | 173.9K |
| 10:20 | 5.87 | 5.90 | 5.86 | 5.88 | 95.5K |
| 10:25 | 5.88 | 5.89 | 5.87 | 5.88 | 98.0K |
| 10:30 | 5.88 | 5.89 | 5.86 | 5.88 | 83.8K |
| 10:35 | 5.86 | 5.88 | 5.85 | 5.86 | 204.1K |
| 10:40 | 5.86 | 5.87 | 5.85 | 5.87 | 74.3K |
| 10:45 | 5.86 | 5.88 | 5.86 | 5.87 | 154.8K |
| 10:50 | 5.86 | 5.88 | 5.86 | 5.87 | 82.6K |
| 10:55 | 5.87 | 5.88 | 5.86 | 5.87 | 103.7K |
| 11:00 | 5.87 | 5.89 | 5.87 | 5.88 | 71.4K |
| 11:05 | 5.88 | 5.89 | 5.88 | 5.88 | 144.2K |
| 11:10 | 5.88 | 5.89 | 5.88 | 5.88 | 87.8K |
| 11:15 | 5.88 | 5.88 | 5.87 | 5.87 | 32.5K |
| 11:20 | 5.88 | 5.89 | 5.87 | 5.87 | 127.5K |
| 11:25 | 5.87 | 5.87 | 5.84 | 5.85 | 369.0K |
| 11:30 | 5.85 | 5.85 | 5.85 | 5.85 | 0.9K |
| 13:00 | 5.85 | 5.86 | 5.84 | 5.86 | 267.2K |
| 13:05 | 5.85 | 5.85 | 5.80 | 5.82 | 656.9K |
| 13:10 | 5.84 | 5.84 | 5.82 | 5.82 | 141.5K |
| 13:15 | 5.82 | 5.83 | 5.80 | 5.82 | 442.1K |
| 13:20 | 5.82 | 5.85 | 5.82 | 5.85 | 39.0K |
| 13:25 | 5.84 | 5.85 | 5.83 | 5.83 | 91.8K |
| 13:30 | 5.83 | 5.83 | 5.80 | 5.81 | 290.8K |
| 13:35 | 5.81 | 5.82 | 5.79 | 5.79 | 309.5K |
| 13:40 | 5.79 | 5.81 | 5.77 | 5.77 | 364.6K |
| 13:45 | 5.78 | 5.83 | 5.77 | 5.83 | 310.8K |
| 13:50 | 5.83 | 5.83 | 5.80 | 5.81 | 234.0K |
| 13:55 | 5.81 | 5.82 | 5.80 | 5.80 | 220.7K |
| 14:00 | 5.80 | 5.80 | 5.79 | 5.79 | 82.8K |
| 14:05 | 5.79 | 5.80 | 5.79 | 5.80 | 88.2K |
| 14:10 | 5.80 | 5.80 | 5.78 | 5.79 | 148.5K |
| 14:15 | 5.79 | 5.81 | 5.78 | 5.81 | 218.4K |
| 14:20 | 5.82 | 5.82 | 5.79 | 5.80 | 219.2K |
| 14:25 | 5.80 | 5.80 | 5.79 | 5.80 | 170.4K |
| 14:30 | 5.79 | 5.80 | 5.79 | 5.80 | 219.8K |
| 14:35 | 5.80 | 5.81 | 5.79 | 5.80 | 409.6K |
| 14:40 | 5.79 | 5.80 | 5.79 | 5.79 | 229.8K |
| 14:45 | 5.79 | 5.80 | 5.76 | 5.77 | 532.5K |
| 14:50 | 5.76 | 5.77 | 5.74 | 5.75 | 583.8K |
| 14:55 | 5.75 | 5.75 | 5.72 | 5.72 | 419.3K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 6.04 | 6.05 | 5.72 | 5.72 | 14.7M |
| 2025-09-25 | 6.00 | 6.23 | 5.95 | 6.11 | 12.6M |
| 2025-09-24 | 6.06 | 6.19 | 5.87 | 5.97 | 14.4M |
| 2025-09-23 | 6.45 | 6.49 | 5.36 | 6.19 | 20.1M |
| 2025-09-22 | 6.82 | 6.86 | 6.50 | 6.57 | 12.8M |
| 2025-09-19 | 6.84 | 6.95 | 6.76 | 6.81 | 9.6M |
| 2025-09-18 | 6.94 | 7.04 | 6.68 | 6.77 | 15.8M |
| 2025-09-17 | 6.88 | 7.33 | 6.85 | 7.05 | 19.2M |
| 2025-09-16 | 6.96 | 7.07 | 6.81 | 6.84 | 12.2M |
| 2025-09-15 | 7.15 | 7.18 | 6.75 | 6.96 | 19.1M |
| 2025-09-12 | 7.11 | 7.40 | 7.02 | 7.29 | 16.1M |
| 2025-09-11 | 7.00 | 7.50 | 6.93 | 7.25 | 25.1M |
| 2025-09-10 | 6.88 | 7.23 | 6.64 | 7.01 | 24.7M |
| 2025-09-09 | 6.18 | 7.25 | 6.12 | 6.93 | 37.3M |
| 2025-09-08 | 5.93 | 6.15 | 5.86 | 6.09 | 10.5M |
| 2025-09-05 | 5.82 | 6.10 | 5.72 | 6.03 | 13.4M |
| 2025-09-04 | 6.01 | 6.18 | 5.67 | 5.85 | 16.4M |
| 2025-09-03 | 6.46 | 6.48 | 6.09 | 6.13 | 15.9M |
| 2025-09-02 | 6.36 | 6.59 | 6.16 | 6.29 | 23.1M |
| 2025-09-01 | 6.12 | 6.15 | 5.92 | 6.10 | 12.3M |
| 2025-08-29 | 6.02 | 6.16 | 5.91 | 6.05 | 12.7M |
| 2025-08-28 | 6.22 | 6.45 | 6.00 | 6.12 | 20.2M |
| 2025-08-27 | 6.25 | 6.60 | 6.16 | 6.23 | 24.4M |
| 2025-08-26 | 5.79 | 6.63 | 5.76 | 6.33 | 30.2M |
| 2025-08-25 | 5.79 | 5.91 | 5.74 | 5.82 | 13.2M |
| 2025-08-22 | 5.91 | 5.93 | 5.80 | 5.81 | 13.7M |
| 2025-08-21 | 5.83 | 6.09 | 5.73 | 5.90 | 18.7M |
| 2025-08-20 | 6.14 | 6.14 | 5.70 | 5.85 | 23.2M |
| 2025-08-19 | 5.96 | 6.50 | 5.96 | 6.11 | 29.6M |
| 2025-08-18 | 5.93 | 6.19 | 5.93 | 5.94 | 24.4M |
| 2025-08-15 | 6.35 | 6.48 | 6.06 | 6.12 | 32.2M |
| 2025-08-14 | 5.66 | 6.76 | 5.59 | 6.34 | 47.3M |
| 2025-08-13 | 5.87 | 6.01 | 5.67 | 5.67 | 23.5M |
| 2025-08-12 | 5.95 | 6.24 | 5.80 | 5.92 | 27.8M |
| 2025-08-11 | 5.82 | 6.28 | 5.51 | 6.00 | 36.4M |
| 2025-08-08 | 5.61 | 6.20 | 5.61 | 6.00 | 38.3M |
| 2025-08-07 | 5.67 | 6.15 | 5.56 | 5.71 | 53.5M |
| 2025-08-06 | 4.72 | 5.64 | 4.63 | 5.64 | 50.0M |
| 2025-08-05 | 4.70 | 4.85 | 4.66 | 4.70 | 15.8M |
| 2025-08-04 | 4.68 | 4.70 | 4.53 | 4.68 | 16.9M |
| 2025-08-01 | 4.73 | 4.81 | 4.59 | 4.68 | 17.5M |
| 2025-07-31 | 4.62 | 4.88 | 4.58 | 4.69 | 22.7M |
| 2025-07-30 | 4.80 | 4.85 | 4.57 | 4.68 | 27.3M |
| 2025-07-29 | 4.80 | 5.15 | 4.65 | 4.81 | 47.0M |
| 2025-07-28 | 4.46 | 4.49 | 4.36 | 4.39 | 21.0M |
| 2025-07-25 | 4.45 | 4.68 | 4.41 | 4.56 | 25.3M |
| 2025-07-24 | 4.45 | 4.54 | 4.36 | 4.45 | 23.5M |
| 2025-07-23 | 4.35 | 4.55 | 4.21 | 4.54 | 31.8M |
| 2025-07-22 | 4.37 | 4.52 | 4.24 | 4.27 | 22.8M |
| 2025-07-21 | 4.46 | 4.51 | 4.35 | 4.37 | 24.8M |
| 2025-07-18 | 4.68 | 4.73 | 4.46 | 4.55 | 24.7M |
| 2025-07-17 | 4.69 | 4.78 | 4.60 | 4.63 | 25.7M |
| 2025-07-16 | 4.92 | 4.98 | 4.54 | 4.85 | 43.6M |
| 2025-07-15 | 4.80 | 5.22 | 4.78 | 5.06 | 38.5M |
| 2025-07-14 | 4.90 | 4.98 | 4.66 | 4.76 | 27.3M |
| 2025-07-11 | 5.03 | 5.38 | 4.93 | 4.97 | 37.3M |
| 2025-07-10 | 4.61 | 5.20 | 4.51 | 5.20 | 48.0M |
| 2025-07-09 | 4.53 | 4.76 | 4.34 | 4.68 | 38.1M |
| 2025-07-08 | 4.78 | 4.89 | 4.48 | 4.53 | 47.2M |
| 2025-07-07 | 4.80 | 5.48 | 4.75 | 4.94 | 55.0M |
| 2025-07-04 | 4.41 | 5.30 | 4.41 | 5.00 | 60.4M |
| 2025-07-03 | 4.49 | 4.95 | 4.16 | 4.47 | 65.7M |
| 2025-07-02 | 4.00 | 4.40 | 3.92 | 4.40 | 58.0M |
| 2025-07-01 | 3.60 | 3.67 | 3.49 | 3.67 | 25.9M |
| 2025-06-30 | 2.94 | 3.06 | 2.94 | 3.06 | 14.5M |
| 2025-06-27 | 3.00 | 3.03 | 2.94 | 2.95 | 10.1M |
| 2025-06-26 | 2.91 | 3.04 | 2.90 | 3.01 | 11.4M |
| 2025-06-25 | 2.94 | 2.96 | 2.90 | 2.91 | 7.0M |
| 2025-06-24 | 2.82 | 2.93 | 2.82 | 2.92 | 8.5M |
| 2025-06-23 | 2.75 | 2.84 | 2.70 | 2.83 | 7.1M |
| 2025-06-20 | 2.92 | 2.93 | 2.76 | 2.76 | 10.8M |
| 2025-06-19 | 2.91 | 3.03 | 2.88 | 2.91 | 11.0M |
| 2025-06-18 | 2.96 | 2.96 | 2.85 | 2.93 | 9.3M |
| 2025-06-17 | 2.99 | 3.01 | 2.94 | 2.97 | 8.3M |
| 2025-06-16 | 2.89 | 3.01 | 2.89 | 2.98 | 8.9M |
| 2025-06-13 | 3.11 | 3.12 | 2.95 | 2.95 | 15.0M |
| 2025-06-12 | 3.18 | 3.19 | 3.11 | 3.13 | 12.7M |
| 2025-06-11 | 3.18 | 3.22 | 3.17 | 3.19 | 10.5M |
| 2025-06-10 | 3.13 | 3.22 | 3.13 | 3.20 | 15.0M |
| 2025-06-09 | 3.10 | 3.15 | 3.08 | 3.15 | 10.7M |
| 2025-06-06 | 3.14 | 3.18 | 3.08 | 3.10 | 16.8M |
| 2025-06-05 | 3.21 | 3.23 | 3.08 | 3.18 | 20.1M |
| 2025-06-04 | 3.25 | 3.33 | 3.23 | 3.27 | 14.9M |
| 2025-06-03 | 3.45 | 3.46 | 3.21 | 3.27 | 23.9M |
| 2025-05-30 | 3.44 | 3.58 | 3.42 | 3.47 | 17.2M |
| 2025-05-29 | 3.50 | 3.68 | 3.46 | 3.52 | 27.1M |
| 2025-05-28 | 3.38 | 3.54 | 3.36 | 3.50 | 21.4M |
| 2025-05-27 | 3.32 | 3.44 | 3.25 | 3.37 | 20.1M |
| 2025-05-26 | 3.18 | 3.30 | 3.14 | 3.30 | 17.0M |
| 2025-05-23 | 3.34 | 3.36 | 3.14 | 3.15 | 27.8M |
| 2025-05-22 | 3.33 | 3.59 | 3.31 | 3.37 | 37.3M |
| 2025-05-21 | 3.17 | 3.42 | 3.11 | 3.36 | 31.1M |
| 2025-05-20 | 3.16 | 3.31 | 3.10 | 3.16 | 29.8M |
| 2025-05-19 | 2.92 | 3.11 | 2.92 | 3.11 | 27.1M |
| 2025-05-16 | 2.84 | 2.92 | 2.78 | 2.87 | 17.0M |
| 2025-05-15 | 2.81 | 2.91 | 2.81 | 2.83 | 21.5M |
| 2025-05-14 | 2.85 | 2.90 | 2.73 | 2.80 | 29.2M |
| 2025-05-13 | 3.08 | 3.13 | 2.86 | 2.89 | 37.3M |
| 2025-05-12 | 3.10 | 3.13 | 2.97 | 3.06 | 31.0M |
| 2025-05-09 | 3.10 | 3.21 | 3.02 | 3.10 | 46.5M |
| 2025-05-08 | 2.96 | 3.09 | 2.94 | 3.04 | 37.9M |
| 2025-05-07 | 3.09 | 3.09 | 2.93 | 3.01 | 46.6M |
| 2025-05-06 | 2.98 | 3.36 | 2.57 | 3.14 | 72.0M |
| 2025-04-29 | 3.23 | 3.49 | 3.11 | 3.12 | 52.0M |
| 2025-04-28 | 4.01 | 4.04 | 3.81 | 3.87 | 15.2M |
| 2025-04-25 | 4.14 | 4.20 | 4.01 | 4.02 | 17.3M |
| 2025-04-24 | 4.30 | 4.30 | 4.12 | 4.18 | 21.7M |
| 2025-04-23 | 4.50 | 4.60 | 4.24 | 4.31 | 22.4M |
| 2025-04-22 | 4.54 | 4.57 | 4.36 | 4.44 | 18.0M |
| 2025-04-21 | 4.28 | 4.50 | 4.23 | 4.45 | 25.7M |
| 2025-04-18 | 4.45 | 4.65 | 4.24 | 4.29 | 32.9M |
| 2025-04-17 | 4.75 | 4.84 | 4.68 | 4.72 | 7.9M |
| 2025-04-16 | 4.95 | 4.95 | 4.62 | 4.75 | 10.6M |
| 2025-04-15 | 5.06 | 5.09 | 4.85 | 4.93 | 11.7M |
| 2025-04-14 | 4.92 | 5.07 | 4.92 | 5.00 | 13.7M |
| 2025-04-11 | 4.81 | 4.95 | 4.75 | 4.85 | 12.9M |
| 2025-04-10 | 4.96 | 5.02 | 4.81 | 4.85 | 15.4M |
| 2025-04-09 | 4.28 | 4.79 | 3.90 | 4.76 | 21.8M |
| 2025-04-08 | 4.20 | 4.42 | 4.17 | 4.30 | 14.8M |
| 2025-04-07 | 4.68 | 4.72 | 3.96 | 4.15 | 22.3M |
| 2025-04-03 | 4.81 | 5.04 | 4.79 | 4.93 | 19.5M |
| 2025-04-02 | 4.89 | 4.98 | 4.82 | 4.84 | 22.1M |
| 2025-04-01 | 5.21 | 5.26 | 4.91 | 4.94 | 39.6M |
| 2025-03-31 | 5.21 | 5.45 | 5.11 | 5.24 | 43.9M |
| 2025-03-28 | 5.60 | 5.60 | 5.60 | 5.60 | 3.9M |
| 2025-03-27 | 7.15 | 7.15 | 6.92 | 7.00 | 5.2M |
| 2025-03-26 | 7.00 | 7.18 | 7.00 | 7.12 | 4.8M |
| 2025-03-25 | 7.07 | 7.11 | 6.95 | 7.04 | 4.8M |
| 2025-03-24 | 7.50 | 7.50 | 6.88 | 7.12 | 11.3M |
| 2025-03-21 | 7.59 | 7.64 | 7.48 | 7.50 | 8.1M |
| 2025-03-20 | 7.66 | 7.76 | 7.61 | 7.67 | 7.0M |
| 2025-03-19 | 7.76 | 7.76 | 7.57 | 7.66 | 7.1M |
| 2025-03-18 | 7.69 | 7.76 | 7.66 | 7.75 | 6.8M |
| 2025-03-17 | 7.86 | 7.86 | 7.66 | 7.69 | 10.5M |
| 2025-03-14 | 7.78 | 7.83 | 7.62 | 7.82 | 13.7M |
| 2025-03-13 | 8.08 | 8.15 | 7.70 | 7.79 | 14.8M |
| 2025-03-12 | 7.79 | 8.30 | 7.78 | 8.18 | 19.2M |
| 2025-03-11 | 7.68 | 7.86 | 7.63 | 7.79 | 7.9M |
| 2025-03-10 | 8.04 | 8.10 | 7.78 | 7.81 | 12.0M |
| 2025-03-07 | 8.10 | 8.33 | 8.01 | 8.04 | 12.6M |
| 2025-03-06 | 8.12 | 8.23 | 7.99 | 8.17 | 11.6M |
| 2025-03-05 | 7.85 | 8.10 | 7.75 | 8.05 | 10.0M |
| 2025-03-04 | 7.66 | 7.88 | 7.65 | 7.85 | 5.9M |
| 2025-03-03 | 7.70 | 7.89 | 7.63 | 7.78 | 7.8M |
| 2025-02-28 | 8.20 | 8.20 | 7.71 | 7.72 | 13.1M |
| 2025-02-27 | 8.30 | 8.39 | 8.07 | 8.26 | 12.5M |
| 2025-02-26 | 8.23 | 8.40 | 8.19 | 8.28 | 12.3M |
| 2025-02-25 | 8.19 | 8.46 | 8.05 | 8.27 | 15.1M |
| 2025-02-24 | 8.41 | 8.49 | 8.22 | 8.29 | 15.4M |
| 2025-02-21 | 8.32 | 8.57 | 8.16 | 8.55 | 25.8M |
| 2025-02-20 | 8.65 | 8.76 | 8.48 | 8.53 | 25.2M |
| 2025-02-19 | 8.24 | 8.64 | 8.20 | 8.60 | 22.1M |
| 2025-02-18 | 8.68 | 8.73 | 8.10 | 8.19 | 26.5M |
| 2025-02-17 | 8.37 | 9.08 | 8.32 | 8.87 | 45.7M |
| 2025-02-14 | 8.22 | 8.53 | 8.03 | 8.46 | 29.9M |
| 2025-02-13 | 8.18 | 8.78 | 7.95 | 8.38 | 36.4M |
| 2025-02-12 | 8.46 | 8.55 | 8.18 | 8.22 | 33.2M |
| 2025-02-11 | 8.06 | 8.20 | 7.85 | 8.11 | 25.7M |
| 2025-02-10 | 7.89 | 8.07 | 7.81 | 8.06 | 26.9M |
| 2025-02-07 | 8.10 | 8.33 | 7.95 | 8.11 | 28.1M |
| 2025-02-06 | 7.69 | 8.05 | 7.62 | 8.05 | 19.8M |
| 2025-02-05 | 7.50 | 7.87 | 7.27 | 7.81 | 20.3M |
| 2025-01-27 | 7.51 | 7.73 | 7.40 | 7.57 | 16.3M |
| 2025-01-24 | 7.30 | 7.50 | 7.25 | 7.45 | 15.2M |
| 2025-01-23 | 7.71 | 8.06 | 7.31 | 7.38 | 18.9M |
| 2025-01-22 | 7.82 | 7.82 | 7.47 | 7.52 | 24.9M |
| 2025-01-21 | 8.05 | 8.26 | 7.81 | 8.12 | 26.3M |
| 2025-01-20 | 8.16 | 8.21 | 7.91 | 8.10 | 24.6M |
| 2025-01-17 | 8.39 | 8.60 | 8.03 | 8.05 | 42.3M |
| 2025-01-16 | 8.97 | 9.33 | 8.41 | 8.51 | 61.6M |
| 2025-01-15 | 7.63 | 8.90 | 7.63 | 8.90 | 38.6M |
| 2025-01-14 | 7.08 | 7.43 | 7.03 | 7.42 | 13.4M |
| 2025-01-13 | 7.02 | 7.13 | 6.73 | 7.00 | 13.5M |
| 2025-01-10 | 7.89 | 7.89 | 7.21 | 7.23 | 24.1M |
| 2025-01-09 | 7.55 | 8.20 | 7.55 | 8.08 | 31.8M |
| 2025-01-08 | 7.68 | 8.70 | 7.59 | 7.93 | 41.5M |
| 2025-01-07 | 7.36 | 7.66 | 7.10 | 7.53 | 21.2M |
| 2025-01-06 | 7.00 | 7.70 | 6.60 | 7.41 | 25.0M |
| 2025-01-03 | 6.61 | 7.21 | 6.61 | 6.99 | 21.8M |
| 2025-01-02 | 6.51 | 6.87 | 6.42 | 6.59 | 9.9M |