5.87
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5.98 | 5.98 | 5.88 | 5.88 | 6,455.2K |
| 09:35 | 5.88 | 5.89 | 5.83 | 5.83 | 4,485.2K |
| 09:40 | 5.82 | 5.87 | 5.82 | 5.84 | 2,384.1K |
| 09:45 | 5.84 | 5.87 | 5.84 | 5.86 | 2,311.0K |
| 09:50 | 5.86 | 5.86 | 5.83 | 5.83 | 1,556.7K |
| 09:55 | 5.83 | 5.86 | 5.83 | 5.86 | 1,283.5K |
| 10:00 | 5.85 | 5.87 | 5.85 | 5.86 | 1,224.6K |
| 10:05 | 5.86 | 5.88 | 5.86 | 5.88 | 534.3K |
| 10:10 | 5.87 | 5.88 | 5.87 | 5.88 | 500.4K |
| 10:15 | 5.87 | 5.88 | 5.87 | 5.88 | 744.2K |
| 10:20 | 5.88 | 5.89 | 5.87 | 5.89 | 527.8K |
| 10:25 | 5.89 | 5.92 | 5.89 | 5.90 | 679.9K |
| 10:30 | 5.91 | 5.92 | 5.90 | 5.90 | 700.1K |
| 10:35 | 5.90 | 5.92 | 5.90 | 5.91 | 512.3K |
| 10:40 | 5.91 | 5.91 | 5.89 | 5.90 | 512.7K |
| 10:45 | 5.90 | 5.91 | 5.89 | 5.90 | 760.1K |
| 10:50 | 5.90 | 5.91 | 5.89 | 5.90 | 404.7K |
| 10:55 | 5.89 | 5.90 | 5.88 | 5.88 | 712.4K |
| 11:00 | 5.89 | 5.90 | 5.88 | 5.90 | 363.9K |
| 11:05 | 5.90 | 5.91 | 5.89 | 5.91 | 472.1K |
| 11:10 | 5.90 | 5.90 | 5.89 | 5.90 | 387.2K |
| 11:15 | 5.90 | 5.91 | 5.89 | 5.90 | 504.7K |
| 11:20 | 5.90 | 5.91 | 5.88 | 5.89 | 414.9K |
| 11:25 | 5.89 | 5.90 | 5.89 | 5.89 | 191.1K |
| 13:00 | 5.89 | 5.90 | 5.88 | 5.89 | 508.0K |
| 13:05 | 5.89 | 5.90 | 5.87 | 5.88 | 566.8K |
| 13:10 | 5.87 | 5.88 | 5.87 | 5.87 | 721.7K |
| 13:15 | 5.87 | 5.88 | 5.86 | 5.86 | 557.9K |
| 13:20 | 5.87 | 5.87 | 5.86 | 5.86 | 400.9K |
| 13:25 | 5.86 | 5.87 | 5.85 | 5.86 | 757.8K |
| 13:30 | 5.86 | 5.88 | 5.86 | 5.87 | 645.3K |
| 13:35 | 5.87 | 5.89 | 5.87 | 5.88 | 329.0K |
| 13:40 | 5.88 | 5.90 | 5.88 | 5.90 | 684.8K |
| 13:45 | 5.90 | 5.91 | 5.88 | 5.90 | 1,018.3K |
| 13:50 | 5.90 | 5.95 | 5.90 | 5.95 | 1,556.0K |
| 13:55 | 5.95 | 5.96 | 5.93 | 5.93 | 1,036.7K |
| 14:00 | 5.95 | 5.95 | 5.93 | 5.94 | 728.5K |
| 14:05 | 5.94 | 5.94 | 5.92 | 5.92 | 519.7K |
| 14:10 | 5.92 | 5.92 | 5.91 | 5.91 | 969.4K |
| 14:15 | 5.90 | 5.92 | 5.90 | 5.91 | 374.9K |
| 14:20 | 5.91 | 5.92 | 5.91 | 5.91 | 181.3K |
| 14:25 | 5.92 | 5.92 | 5.91 | 5.91 | 462.4K |
| 14:30 | 5.92 | 5.92 | 5.91 | 5.91 | 543.4K |
| 14:35 | 5.91 | 5.92 | 5.90 | 5.90 | 1,136.8K |
| 14:40 | 5.90 | 5.91 | 5.90 | 5.90 | 1,167.3K |
| 14:45 | 5.90 | 5.90 | 5.89 | 5.89 | 1,027.1K |
| 14:50 | 5.90 | 5.90 | 5.89 | 5.89 | 1,556.0K |
| 14:55 | 5.90 | 5.91 | 5.89 | 5.91 | 1,238.5K |
| 15:40 | 5.90 | 5.90 | 5.90 | 5.90 | 691.6K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 5.90 | 5.98 | 5.87 | 5.87 | 39.0M |
| 2025-09-29 | 5.99 | 6.00 | 5.81 | 5.90 | 48.0M |
| 2025-09-26 | 6.14 | 6.25 | 6.02 | 6.02 | 62.0M |
| 2025-09-25 | 5.88 | 6.15 | 5.86 | 6.06 | 66.8M |
| 2025-09-24 | 5.85 | 5.94 | 5.80 | 5.93 | 49.5M |
| 2025-09-23 | 6.13 | 6.13 | 5.72 | 5.90 | 82.5M |
| 2025-09-22 | 6.05 | 6.14 | 6.03 | 6.14 | 45.2M |
| 2025-09-19 | 6.27 | 6.39 | 6.09 | 6.10 | 86.3M |
| 2025-09-18 | 6.52 | 6.55 | 6.19 | 6.31 | 152.8M |
| 2025-09-17 | 6.73 | 6.88 | 6.55 | 6.59 | 113.2M |
| 2025-09-16 | 6.49 | 6.75 | 6.44 | 6.66 | 102.5M |
| 2025-09-15 | 6.67 | 6.70 | 6.48 | 6.52 | 109.6M |
| 2025-09-12 | 6.70 | 7.05 | 6.67 | 6.73 | 151.8M |
| 2025-09-11 | 6.77 | 6.83 | 6.45 | 6.79 | 182.1M |
| 2025-09-10 | 6.79 | 7.10 | 6.60 | 6.64 | 231.9M |
| 2025-09-09 | 6.76 | 6.76 | 6.47 | 6.55 | 133.8M |
| 2025-09-08 | 6.47 | 6.78 | 6.42 | 6.75 | 204.2M |
| 2025-09-05 | 6.20 | 6.38 | 6.12 | 6.37 | 103.8M |
| 2025-09-04 | 6.40 | 6.65 | 6.18 | 6.30 | 160.0M |
| 2025-09-03 | 6.42 | 6.45 | 6.10 | 6.15 | 106.7M |
| 2025-09-02 | 6.54 | 6.64 | 6.35 | 6.42 | 131.5M |
| 2025-09-01 | 6.15 | 6.71 | 6.15 | 6.59 | 208.9M |
| 2025-08-29 | 6.30 | 6.33 | 6.12 | 6.12 | 86.3M |
| 2025-08-28 | 6.15 | 6.35 | 6.08 | 6.35 | 119.9M |
| 2025-08-27 | 6.51 | 6.55 | 6.14 | 6.16 | 144.4M |
| 2025-08-26 | 6.38 | 6.64 | 6.27 | 6.51 | 149.9M |
| 2025-08-25 | 6.53 | 6.76 | 6.34 | 6.44 | 159.1M |
| 2025-08-22 | 6.35 | 6.64 | 6.31 | 6.48 | 168.9M |
| 2025-08-21 | 6.11 | 6.88 | 6.04 | 6.48 | 239.3M |
| 2025-08-20 | 6.04 | 6.28 | 6.03 | 6.12 | 143.0M |
| 2025-08-19 | 6.02 | 6.37 | 6.01 | 6.07 | 250.1M |
| 2025-08-18 | 5.69 | 5.88 | 5.69 | 5.86 | 124.6M |
| 2025-08-15 | 5.56 | 5.70 | 5.55 | 5.69 | 67.5M |
| 2025-08-14 | 5.73 | 5.77 | 5.54 | 5.57 | 78.1M |
| 2025-08-13 | 5.68 | 5.75 | 5.64 | 5.69 | 83.3M |
| 2025-08-12 | 5.57 | 5.78 | 5.51 | 5.72 | 113.4M |
| 2025-08-11 | 5.48 | 5.59 | 5.48 | 5.58 | 46.2M |
| 2025-08-08 | 5.66 | 5.67 | 5.49 | 5.50 | 66.7M |
| 2025-08-07 | 5.62 | 5.75 | 5.57 | 5.67 | 73.8M |
| 2025-08-06 | 5.54 | 5.64 | 5.52 | 5.63 | 56.5M |
| 2025-08-05 | 5.55 | 5.65 | 5.52 | 5.57 | 45.6M |
| 2025-08-04 | 5.45 | 5.54 | 5.42 | 5.53 | 38.7M |
| 2025-08-01 | 5.46 | 5.52 | 5.40 | 5.49 | 41.3M |
| 2025-07-31 | 5.47 | 5.56 | 5.45 | 5.46 | 41.6M |
| 2025-07-30 | 5.60 | 5.60 | 5.45 | 5.49 | 49.2M |
| 2025-07-29 | 5.63 | 5.64 | 5.52 | 5.62 | 46.3M |
| 2025-07-28 | 5.72 | 5.74 | 5.63 | 5.66 | 44.1M |
| 2025-07-25 | 5.68 | 5.74 | 5.66 | 5.71 | 54.3M |
| 2025-07-24 | 5.61 | 5.71 | 5.60 | 5.71 | 57.5M |
| 2025-07-23 | 5.61 | 5.73 | 5.53 | 5.64 | 67.6M |
| 2025-07-22 | 5.61 | 5.78 | 5.59 | 5.65 | 81.8M |
| 2025-07-21 | 5.56 | 5.61 | 5.54 | 5.60 | 38.4M |
| 2025-07-18 | 5.62 | 5.68 | 5.57 | 5.59 | 45.1M |
| 2025-07-17 | 5.56 | 5.62 | 5.51 | 5.60 | 38.9M |
| 2025-07-16 | 5.53 | 5.64 | 5.50 | 5.56 | 45.2M |
| 2025-07-15 | 5.60 | 5.60 | 5.41 | 5.53 | 57.4M |
| 2025-07-14 | 5.68 | 5.69 | 5.55 | 5.59 | 53.7M |
| 2025-07-11 | 5.60 | 5.71 | 5.54 | 5.69 | 66.8M |
| 2025-07-10 | 5.61 | 5.67 | 5.55 | 5.62 | 46.9M |
| 2025-07-09 | 5.72 | 5.75 | 5.60 | 5.63 | 60.8M |
| 2025-07-08 | 5.65 | 5.72 | 5.63 | 5.71 | 54.5M |
| 2025-07-07 | 5.79 | 5.79 | 5.63 | 5.68 | 56.4M |
| 2025-07-04 | 5.88 | 5.92 | 5.70 | 5.75 | 109.4M |
| 2025-07-03 | 5.57 | 6.12 | 5.57 | 5.88 | 194.4M |
| 2025-07-02 | 5.73 | 5.73 | 5.54 | 5.57 | 86.0M |
| 2025-07-01 | 5.80 | 5.93 | 5.70 | 5.79 | 92.6M |
| 2025-06-30 | 5.76 | 5.79 | 5.71 | 5.75 | 66.4M |
| 2025-06-27 | 5.71 | 5.86 | 5.68 | 5.69 | 99.7M |
| 2025-06-26 | 5.77 | 5.99 | 5.68 | 5.77 | 168.2M |
| 2025-06-25 | 5.58 | 5.95 | 5.50 | 5.84 | 219.6M |
| 2025-06-24 | 5.30 | 5.45 | 5.30 | 5.45 | 64.2M |
| 2025-06-23 | 5.06 | 5.32 | 5.02 | 5.31 | 58.5M |
| 2025-06-20 | 5.27 | 5.31 | 5.08 | 5.12 | 61.2M |
| 2025-06-19 | 5.50 | 5.56 | 5.28 | 5.30 | 69.5M |
| 2025-06-18 | 5.38 | 5.58 | 5.36 | 5.50 | 89.3M |
| 2025-06-17 | 5.39 | 5.47 | 5.33 | 5.43 | 56.2M |
| 2025-06-16 | 5.20 | 5.43 | 5.18 | 5.40 | 67.3M |
| 2025-06-13 | 5.43 | 5.45 | 5.24 | 5.25 | 66.9M |
| 2025-06-12 | 5.36 | 5.63 | 5.33 | 5.47 | 85.0M |
| 2025-06-11 | 5.35 | 5.47 | 5.33 | 5.40 | 40.4M |
| 2025-06-10 | 5.50 | 5.51 | 5.26 | 5.36 | 60.2M |
| 2025-06-09 | 5.45 | 5.54 | 5.41 | 5.50 | 59.0M |
| 2025-06-06 | 5.51 | 5.55 | 5.37 | 5.46 | 70.4M |
| 2025-06-05 | 5.25 | 5.54 | 5.22 | 5.48 | 97.3M |
| 2025-06-04 | 5.22 | 5.28 | 5.20 | 5.25 | 37.1M |
| 2025-06-03 | 5.22 | 5.38 | 5.20 | 5.23 | 45.3M |
| 2025-05-30 | 5.39 | 5.41 | 5.20 | 5.22 | 54.6M |
| 2025-05-29 | 5.21 | 5.43 | 5.18 | 5.43 | 83.8M |
| 2025-05-28 | 5.24 | 5.26 | 5.13 | 5.17 | 31.4M |
| 2025-05-27 | 5.27 | 5.28 | 5.19 | 5.22 | 29.5M |
| 2025-05-26 | 5.17 | 5.32 | 5.17 | 5.28 | 37.1M |
| 2025-05-23 | 5.32 | 5.36 | 5.17 | 5.18 | 43.7M |
| 2025-05-22 | 5.36 | 5.42 | 5.29 | 5.31 | 38.2M |
| 2025-05-21 | 5.54 | 5.55 | 5.38 | 5.39 | 52.3M |
| 2025-05-20 | 5.49 | 5.60 | 5.40 | 5.56 | 54.3M |
| 2025-05-19 | 5.42 | 5.50 | 5.33 | 5.49 | 48.9M |
| 2025-05-16 | 5.47 | 5.48 | 5.37 | 5.41 | 40.6M |
| 2025-05-15 | 5.62 | 5.64 | 5.42 | 5.44 | 62.6M |
| 2025-05-14 | 5.55 | 5.74 | 5.55 | 5.67 | 66.1M |
| 2025-05-13 | 5.76 | 5.79 | 5.55 | 5.57 | 75.4M |
| 2025-05-12 | 5.60 | 5.74 | 5.56 | 5.71 | 96.7M |
| 2025-05-09 | 5.86 | 6.08 | 5.65 | 5.67 | 178.8M |
| 2025-05-08 | 5.52 | 5.70 | 5.48 | 5.64 | 78.5M |
| 2025-05-07 | 5.72 | 5.75 | 5.46 | 5.55 | 85.5M |
| 2025-05-06 | 5.34 | 5.59 | 5.34 | 5.57 | 102.1M |
| 2025-04-30 | 5.11 | 5.36 | 5.11 | 5.25 | 76.0M |
| 2025-04-29 | 5.02 | 5.16 | 4.97 | 5.10 | 54.6M |
| 2025-04-28 | 5.06 | 5.29 | 5.01 | 5.05 | 82.5M |
| 2025-04-25 | 5.14 | 5.20 | 5.07 | 5.07 | 50.8M |
| 2025-04-24 | 5.40 | 5.40 | 5.10 | 5.11 | 72.1M |
| 2025-04-23 | 5.39 | 5.48 | 5.32 | 5.39 | 57.6M |
| 2025-04-22 | 5.41 | 5.50 | 5.31 | 5.34 | 55.0M |
| 2025-04-21 | 5.26 | 5.44 | 5.18 | 5.44 | 56.5M |
| 2025-04-18 | 5.24 | 5.31 | 5.17 | 5.25 | 43.4M |
| 2025-04-17 | 5.24 | 5.33 | 5.20 | 5.21 | 41.9M |
| 2025-04-16 | 5.36 | 5.41 | 5.16 | 5.27 | 52.8M |
| 2025-04-15 | 5.46 | 5.52 | 5.36 | 5.41 | 55.7M |
| 2025-04-14 | 5.46 | 5.59 | 5.40 | 5.46 | 73.6M |
| 2025-04-11 | 5.18 | 5.47 | 5.10 | 5.38 | 87.2M |
| 2025-04-10 | 5.28 | 5.51 | 5.25 | 5.32 | 114.3M |
| 2025-04-09 | 4.81 | 5.18 | 4.37 | 5.14 | 131.2M |
| 2025-04-08 | 4.65 | 5.08 | 4.65 | 4.87 | 110.4M |
| 2025-04-07 | 5.08 | 5.38 | 4.67 | 4.67 | 108.7M |
| 2025-04-03 | 5.80 | 5.98 | 5.80 | 5.84 | 43.0M |
| 2025-04-02 | 5.93 | 6.00 | 5.90 | 5.94 | 43.0M |
| 2025-04-01 | 6.06 | 6.11 | 5.93 | 5.95 | 58.2M |
| 2025-03-31 | 6.05 | 6.13 | 5.79 | 6.05 | 77.7M |
| 2025-03-28 | 6.13 | 6.18 | 6.07 | 6.07 | 47.0M |
| 2025-03-27 | 6.22 | 6.33 | 6.11 | 6.11 | 64.0M |
| 2025-03-26 | 6.26 | 6.34 | 6.18 | 6.18 | 52.4M |
| 2025-03-25 | 6.56 | 6.56 | 6.11 | 6.16 | 89.8M |
| 2025-03-24 | 6.83 | 6.84 | 6.27 | 6.57 | 131.1M |
| 2025-03-21 | 7.12 | 7.15 | 6.89 | 6.89 | 129.5M |
| 2025-03-20 | 6.89 | 7.75 | 6.82 | 7.26 | 226.4M |
| 2025-03-19 | 7.08 | 7.08 | 6.89 | 6.93 | 83.9M |
| 2025-03-18 | 7.10 | 7.27 | 7.07 | 7.11 | 86.7M |
| 2025-03-17 | 7.17 | 7.20 | 7.07 | 7.08 | 68.0M |
| 2025-03-14 | 6.95 | 7.22 | 6.91 | 7.15 | 97.0M |
| 2025-03-13 | 7.22 | 7.27 | 6.91 | 6.99 | 129.0M |
| 2025-03-12 | 7.40 | 7.58 | 7.30 | 7.31 | 140.3M |
| 2025-03-11 | 7.15 | 7.39 | 7.08 | 7.36 | 99.3M |
| 2025-03-10 | 7.60 | 7.67 | 7.27 | 7.34 | 128.5M |
| 2025-03-07 | 7.66 | 7.95 | 7.40 | 7.56 | 216.7M |
| 2025-03-06 | 7.65 | 8.11 | 7.60 | 7.78 | 302.2M |
| 2025-03-05 | 7.51 | 8.24 | 7.38 | 7.79 | 353.7M |
| 2025-03-04 | 6.63 | 7.84 | 6.60 | 7.52 | 297.1M |
| 2025-03-03 | 6.75 | 7.00 | 6.57 | 6.78 | 131.4M |
| 2025-02-28 | 7.13 | 7.29 | 6.72 | 6.74 | 163.1M |
| 2025-02-27 | 7.55 | 7.64 | 7.01 | 7.13 | 190.3M |
| 2025-02-26 | 7.41 | 7.62 | 7.15 | 7.52 | 196.3M |
| 2025-02-25 | 7.26 | 7.78 | 7.21 | 7.42 | 196.5M |
| 2025-02-24 | 7.99 | 7.99 | 7.51 | 7.57 | 269.5M |
| 2025-02-21 | 8.20 | 8.58 | 7.86 | 8.18 | 379.5M |
| 2025-02-20 | 7.51 | 8.93 | 7.50 | 8.28 | 465.0M |
| 2025-02-19 | 7.45 | 7.88 | 6.84 | 7.64 | 331.2M |
| 2025-02-18 | 7.38 | 7.97 | 7.38 | 7.44 | 361.4M |
| 2025-02-17 | 7.75 | 8.44 | 7.30 | 7.38 | 603.1M |
| 2025-02-14 | 5.88 | 7.19 | 5.88 | 7.19 | 363.5M |
| 2025-02-13 | 5.90 | 6.24 | 5.69 | 5.99 | 293.2M |
| 2025-02-12 | 5.82 | 6.07 | 5.82 | 5.91 | 241.1M |
| 2025-02-11 | 5.90 | 6.66 | 5.62 | 6.11 | 359.6M |
| 2025-02-10 | 5.81 | 6.12 | 5.67 | 5.98 | 283.9M |
| 2025-02-07 | 5.56 | 5.99 | 5.49 | 5.86 | 320.1M |
| 2025-02-06 | 5.83 | 6.31 | 5.68 | 5.70 | 447.4M |
| 2025-02-05 | 5.48 | 5.68 | 5.37 | 5.68 | 125.8M |
| 2025-01-27 | 4.80 | 4.90 | 4.49 | 4.73 | 252.6M |
| 2025-01-24 | 4.07 | 4.16 | 4.04 | 4.14 | 49.0M |
| 2025-01-23 | 4.17 | 4.29 | 4.10 | 4.10 | 66.2M |
| 2025-01-22 | 4.13 | 4.18 | 4.08 | 4.09 | 36.1M |
| 2025-01-21 | 4.25 | 4.28 | 4.09 | 4.15 | 50.5M |
| 2025-01-20 | 4.25 | 4.36 | 4.18 | 4.24 | 53.2M |
| 2025-01-17 | 4.24 | 4.30 | 4.19 | 4.21 | 49.0M |
| 2025-01-16 | 4.28 | 4.42 | 4.24 | 4.28 | 70.3M |
| 2025-01-15 | 4.25 | 4.32 | 4.19 | 4.25 | 71.9M |
| 2025-01-14 | 3.98 | 4.24 | 3.94 | 4.23 | 85.0M |
| 2025-01-13 | 3.78 | 3.94 | 3.73 | 3.93 | 49.4M |
| 2025-01-10 | 4.08 | 4.14 | 3.89 | 3.89 | 55.7M |
| 2025-01-09 | 4.07 | 4.18 | 4.05 | 4.11 | 53.8M |
| 2025-01-08 | 4.11 | 4.15 | 3.92 | 4.10 | 73.1M |
| 2025-01-07 | 3.91 | 4.10 | 3.90 | 4.10 | 73.8M |
| 2025-01-06 | 3.85 | 3.95 | 3.72 | 3.87 | 55.8M |
| 2025-01-03 | 4.22 | 4.23 | 3.87 | 3.89 | 88.3M |
| 2025-01-02 | 4.18 | 4.41 | 4.10 | 4.23 | 81.8M |