5.13
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5.22 | 5.23 | 5.20 | 5.20 | 7,126.5K |
| 09:35 | 5.21 | 5.21 | 5.19 | 5.20 | 8,607.9K |
| 09:40 | 5.21 | 5.22 | 5.20 | 5.22 | 3,159.7K |
| 09:45 | 5.21 | 5.23 | 5.21 | 5.22 | 6,621.9K |
| 09:50 | 5.22 | 5.23 | 5.21 | 5.23 | 2,335.1K |
| 09:55 | 5.23 | 5.23 | 5.21 | 5.22 | 2,721.6K |
| 10:00 | 5.22 | 5.23 | 5.22 | 5.23 | 1,204.1K |
| 10:05 | 5.22 | 5.23 | 5.22 | 5.23 | 1,135.6K |
| 10:10 | 5.22 | 5.23 | 5.21 | 5.21 | 3,768.3K |
| 10:15 | 5.22 | 5.22 | 5.21 | 5.21 | 2,463.2K |
| 10:20 | 5.22 | 5.22 | 5.20 | 5.21 | 4,194.2K |
| 10:25 | 5.21 | 5.21 | 5.20 | 5.21 | 3,062.9K |
| 10:30 | 5.21 | 5.21 | 5.20 | 5.20 | 1,452.9K |
| 10:35 | 5.20 | 5.21 | 5.20 | 5.21 | 1,019.7K |
| 10:40 | 5.21 | 5.21 | 5.20 | 5.20 | 854.4K |
| 10:45 | 5.21 | 5.21 | 5.20 | 5.21 | 1,165.1K |
| 10:50 | 5.21 | 5.21 | 5.20 | 5.20 | 1,176.1K |
| 10:55 | 5.21 | 5.21 | 5.19 | 5.19 | 5,404.4K |
| 11:00 | 5.19 | 5.20 | 5.19 | 5.19 | 4,130.9K |
| 11:05 | 5.19 | 5.20 | 5.18 | 5.18 | 4,574.9K |
| 11:10 | 5.19 | 5.20 | 5.18 | 5.19 | 3,216.7K |
| 11:15 | 5.19 | 5.20 | 5.18 | 5.19 | 2,717.0K |
| 11:20 | 5.20 | 5.20 | 5.19 | 5.19 | 880.8K |
| 11:25 | 5.20 | 5.20 | 5.19 | 5.19 | 1,450.7K |
| 13:00 | 5.20 | 5.21 | 5.19 | 5.20 | 1,714.0K |
| 13:05 | 5.20 | 5.20 | 5.19 | 5.20 | 1,903.9K |
| 13:10 | 5.19 | 5.21 | 5.19 | 5.20 | 1,884.6K |
| 13:15 | 5.20 | 5.21 | 5.19 | 5.19 | 824.3K |
| 13:20 | 5.20 | 5.21 | 5.19 | 5.21 | 1,209.3K |
| 13:25 | 5.20 | 5.21 | 5.19 | 5.21 | 1,000.2K |
| 13:30 | 5.21 | 5.21 | 5.20 | 5.20 | 897.7K |
| 13:35 | 5.21 | 5.22 | 5.20 | 5.21 | 4,338.6K |
| 13:40 | 5.22 | 5.22 | 5.21 | 5.21 | 465.0K |
| 13:45 | 5.22 | 5.22 | 5.21 | 5.22 | 845.5K |
| 13:50 | 5.21 | 5.22 | 5.21 | 5.21 | 3,483.9K |
| 13:55 | 5.22 | 5.22 | 5.20 | 5.21 | 1,799.0K |
| 14:00 | 5.21 | 5.22 | 5.21 | 5.21 | 1,138.6K |
| 14:05 | 5.22 | 5.22 | 5.21 | 5.22 | 1,141.6K |
| 14:10 | 5.22 | 5.22 | 5.21 | 5.21 | 948.3K |
| 14:15 | 5.22 | 5.22 | 5.21 | 5.22 | 4,026.2K |
| 14:20 | 5.22 | 5.22 | 5.21 | 5.22 | 2,162.7K |
| 14:25 | 5.21 | 5.22 | 5.21 | 5.21 | 2,921.3K |
| 14:30 | 5.21 | 5.22 | 5.21 | 5.21 | 2,369.9K |
| 14:35 | 5.21 | 5.22 | 5.21 | 5.22 | 1,231.8K |
| 14:40 | 5.22 | 5.22 | 5.21 | 5.22 | 2,122.8K |
| 14:45 | 5.22 | 5.22 | 5.21 | 5.22 | 2,568.2K |
| 14:50 | 5.21 | 5.22 | 5.20 | 5.22 | 6,328.2K |
| 14:55 | 5.21 | 5.22 | 5.20 | 5.20 | 1,548.9K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 5.20 | 5.21 | 5.13 | 5.13 | 205.6M |
| 2025-09-29 | 5.20 | 5.23 | 5.12 | 5.22 | 236.8M |
| 2025-09-26 | 5.22 | 5.23 | 5.18 | 5.20 | 124.9M |
| 2025-09-25 | 5.24 | 5.25 | 5.19 | 5.22 | 129.8M |
| 2025-09-24 | 5.23 | 5.31 | 5.22 | 5.24 | 171.9M |
| 2025-09-23 | 5.16 | 5.24 | 5.14 | 5.22 | 174.0M |
| 2025-09-22 | 5.20 | 5.21 | 5.16 | 5.16 | 92.6M |
| 2025-09-19 | 5.23 | 5.23 | 5.15 | 5.20 | 190.2M |
| 2025-09-18 | 5.28 | 5.29 | 5.20 | 5.23 | 183.1M |
| 2025-09-17 | 5.28 | 5.30 | 5.24 | 5.28 | 142.7M |
| 2025-09-16 | 5.26 | 5.30 | 5.26 | 5.28 | 124.0M |
| 2025-09-15 | 5.29 | 5.30 | 5.24 | 5.25 | 143.6M |
| 2025-09-12 | 5.31 | 5.32 | 5.27 | 5.28 | 140.7M |
| 2025-09-11 | 5.30 | 5.32 | 5.24 | 5.31 | 186.3M |
| 2025-09-10 | 5.32 | 5.32 | 5.28 | 5.30 | 97.6M |
| 2025-09-09 | 5.31 | 5.33 | 5.28 | 5.31 | 108.9M |
| 2025-09-08 | 5.27 | 5.32 | 5.26 | 5.30 | 151.8M |
| 2025-09-05 | 5.29 | 5.33 | 5.25 | 5.27 | 145.4M |
| 2025-09-04 | 5.27 | 5.33 | 5.20 | 5.30 | 223.8M |
| 2025-09-03 | 5.29 | 5.34 | 5.24 | 5.28 | 155.8M |
| 2025-09-02 | 5.26 | 5.33 | 5.25 | 5.31 | 196.8M |
| 2025-09-01 | 5.33 | 5.34 | 5.24 | 5.26 | 206.8M |
| 2025-08-29 | 5.28 | 5.39 | 5.27 | 5.34 | 233.1M |
| 2025-08-28 | 5.30 | 5.32 | 5.23 | 5.27 | 142.5M |
| 2025-08-27 | 5.39 | 5.40 | 5.29 | 5.29 | 163.3M |
| 2025-08-26 | 5.39 | 5.41 | 5.36 | 5.41 | 137.5M |
| 2025-08-25 | 5.36 | 5.40 | 5.35 | 5.39 | 169.4M |
| 2025-08-22 | 5.34 | 5.36 | 5.30 | 5.35 | 165.2M |
| 2025-08-21 | 5.26 | 5.35 | 5.24 | 5.34 | 246.6M |
| 2025-08-20 | 5.28 | 5.29 | 5.19 | 5.26 | 304.8M |
| 2025-08-19 | 5.36 | 5.37 | 5.26 | 5.27 | 296.6M |
| 2025-08-18 | 5.40 | 5.42 | 5.34 | 5.34 | 253.4M |
| 2025-08-15 | 5.42 | 5.44 | 5.39 | 5.39 | 172.2M |
| 2025-08-14 | 5.45 | 5.48 | 5.41 | 5.42 | 105.2M |
| 2025-08-13 | 5.46 | 5.50 | 5.43 | 5.44 | 143.5M |
| 2025-08-12 | 5.48 | 5.50 | 5.45 | 5.45 | 104.9M |
| 2025-08-11 | 5.49 | 5.51 | 5.45 | 5.48 | 103.2M |
| 2025-08-08 | 5.47 | 5.50 | 5.46 | 5.48 | 75.7M |
| 2025-08-07 | 5.45 | 5.49 | 5.44 | 5.46 | 82.7M |
| 2025-08-06 | 5.45 | 5.47 | 5.42 | 5.46 | 80.4M |
| 2025-08-05 | 5.42 | 5.46 | 5.40 | 5.45 | 102.9M |
| 2025-08-04 | 5.39 | 5.43 | 5.38 | 5.42 | 65.9M |
| 2025-08-01 | 5.39 | 5.42 | 5.38 | 5.39 | 86.7M |
| 2025-07-31 | 5.46 | 5.47 | 5.37 | 5.40 | 175.2M |
| 2025-07-30 | 5.47 | 5.51 | 5.45 | 5.45 | 146.0M |
| 2025-07-29 | 5.50 | 5.51 | 5.46 | 5.46 | 130.3M |
| 2025-07-28 | 5.56 | 5.57 | 5.50 | 5.50 | 185.9M |
| 2025-07-25 | 5.64 | 5.65 | 5.55 | 5.57 | 157.1M |
| 2025-07-24 | 5.60 | 5.66 | 5.56 | 5.64 | 127.9M |
| 2025-07-23 | 5.63 | 5.69 | 5.59 | 5.60 | 185.0M |
| 2025-07-22 | 5.59 | 5.63 | 5.55 | 5.62 | 130.6M |
| 2025-07-21 | 5.55 | 5.60 | 5.55 | 5.59 | 109.6M |
| 2025-07-18 | 5.53 | 5.56 | 5.52 | 5.55 | 98.8M |
| 2025-07-17 | 5.55 | 5.57 | 5.51 | 5.52 | 104.5M |
| 2025-07-16 | 5.57 | 5.59 | 5.55 | 5.56 | 68.5M |
| 2025-07-15 | 5.59 | 5.59 | 5.53 | 5.56 | 111.7M |
| 2025-07-14 | 5.72 | 5.76 | 5.68 | 5.68 | 127.6M |
| 2025-07-11 | 5.77 | 5.84 | 5.70 | 5.70 | 168.1M |
| 2025-07-10 | 5.74 | 5.79 | 5.74 | 5.76 | 104.0M |
| 2025-07-09 | 5.72 | 5.78 | 5.71 | 5.74 | 96.4M |
| 2025-07-08 | 5.71 | 5.74 | 5.68 | 5.71 | 90.8M |
| 2025-07-07 | 5.71 | 5.72 | 5.68 | 5.70 | 51.4M |
| 2025-07-04 | 5.71 | 5.74 | 5.69 | 5.70 | 103.9M |
| 2025-07-03 | 5.73 | 5.74 | 5.69 | 5.70 | 77.5M |
| 2025-07-02 | 5.74 | 5.75 | 5.70 | 5.74 | 60.7M |
| 2025-07-01 | 5.75 | 5.76 | 5.73 | 5.73 | 51.1M |
| 2025-06-30 | 5.79 | 5.80 | 5.73 | 5.75 | 76.8M |
| 2025-06-27 | 5.85 | 5.87 | 5.76 | 5.78 | 103.4M |
| 2025-06-26 | 5.79 | 5.87 | 5.77 | 5.85 | 103.4M |
| 2025-06-25 | 5.77 | 5.83 | 5.73 | 5.80 | 126.3M |
| 2025-06-24 | 5.67 | 5.80 | 5.66 | 5.77 | 143.1M |
| 2025-06-23 | 5.74 | 5.75 | 5.60 | 5.69 | 161.3M |
| 2025-06-20 | 5.71 | 5.77 | 5.70 | 5.77 | 170.0M |
| 2025-06-19 | 5.72 | 5.74 | 5.68 | 5.72 | 77.8M |
| 2025-06-18 | 5.75 | 5.77 | 5.72 | 5.72 | 56.0M |
| 2025-06-17 | 5.75 | 5.77 | 5.71 | 5.76 | 64.1M |
| 2025-06-16 | 5.74 | 5.77 | 5.70 | 5.75 | 60.7M |
| 2025-06-13 | 5.71 | 5.75 | 5.69 | 5.74 | 94.2M |
| 2025-06-12 | 5.72 | 5.73 | 5.66 | 5.72 | 74.8M |
| 2025-06-11 | 5.72 | 5.78 | 5.70 | 5.72 | 87.3M |
| 2025-06-10 | 5.79 | 5.82 | 5.71 | 5.71 | 93.1M |
| 2025-06-09 | 5.81 | 5.84 | 5.77 | 5.78 | 79.7M |
| 2025-06-06 | 5.79 | 5.84 | 5.78 | 5.81 | 62.6M |
| 2025-06-05 | 5.79 | 5.81 | 5.77 | 5.78 | 48.1M |
| 2025-06-04 | 5.87 | 5.88 | 5.78 | 5.78 | 95.4M |
| 2025-06-03 | 5.86 | 5.89 | 5.82 | 5.88 | 53.5M |
| 2025-05-30 | 5.91 | 5.94 | 5.85 | 5.86 | 72.8M |
| 2025-05-29 | 5.89 | 5.95 | 5.85 | 5.90 | 62.2M |
| 2025-05-28 | 5.88 | 5.91 | 5.87 | 5.88 | 39.4M |
| 2025-05-27 | 5.90 | 5.94 | 5.88 | 5.89 | 45.5M |
| 2025-05-26 | 5.87 | 5.92 | 5.84 | 5.89 | 59.0M |
| 2025-05-23 | 5.99 | 6.00 | 5.87 | 5.87 | 77.9M |
| 2025-05-22 | 5.96 | 6.01 | 5.92 | 6.01 | 62.0M |
| 2025-05-21 | 5.96 | 6.01 | 5.94 | 5.95 | 54.3M |
| 2025-05-20 | 6.00 | 6.03 | 5.95 | 5.95 | 70.9M |
| 2025-05-19 | 6.00 | 6.07 | 5.99 | 5.99 | 64.8M |
| 2025-05-16 | 6.01 | 6.04 | 5.92 | 6.01 | 110.4M |
| 2025-05-15 | 6.02 | 6.04 | 5.94 | 6.02 | 92.6M |
| 2025-05-14 | 5.94 | 6.04 | 5.92 | 6.01 | 111.5M |
| 2025-05-13 | 5.97 | 5.97 | 5.91 | 5.92 | 67.5M |
| 2025-05-12 | 5.97 | 5.98 | 5.90 | 5.97 | 89.7M |
| 2025-05-09 | 5.93 | 5.98 | 5.92 | 5.96 | 77.5M |
| 2025-05-08 | 5.87 | 5.94 | 5.85 | 5.94 | 81.1M |
| 2025-05-07 | 5.85 | 5.91 | 5.77 | 5.91 | 156.7M |
| 2025-05-06 | 5.84 | 5.84 | 5.76 | 5.77 | 93.0M |
| 2025-04-30 | 5.82 | 5.84 | 5.72 | 5.81 | 105.0M |
| 2025-04-29 | 5.84 | 5.88 | 5.80 | 5.85 | 70.0M |
| 2025-04-28 | 5.83 | 5.89 | 5.81 | 5.84 | 72.8M |
| 2025-04-25 | 5.95 | 5.95 | 5.82 | 5.82 | 114.1M |
| 2025-04-24 | 5.88 | 5.96 | 5.88 | 5.95 | 74.3M |
| 2025-04-23 | 5.92 | 5.92 | 5.85 | 5.88 | 65.6M |
| 2025-04-22 | 5.91 | 5.97 | 5.89 | 5.90 | 72.5M |
| 2025-04-21 | 5.96 | 6.01 | 5.89 | 5.91 | 81.7M |
| 2025-04-18 | 5.99 | 6.04 | 5.93 | 5.97 | 85.7M |
| 2025-04-17 | 6.04 | 6.05 | 5.93 | 6.05 | 147.5M |
| 2025-04-16 | 5.82 | 6.10 | 5.80 | 6.10 | 245.4M |
| 2025-04-15 | 5.81 | 5.85 | 5.77 | 5.84 | 110.7M |
| 2025-04-14 | 5.81 | 5.86 | 5.77 | 5.82 | 127.8M |
| 2025-04-11 | 5.90 | 5.90 | 5.82 | 5.84 | 136.1M |
| 2025-04-10 | 6.00 | 6.00 | 5.83 | 5.96 | 205.1M |
| 2025-04-09 | 5.84 | 6.04 | 5.74 | 6.04 | 332.2M |
| 2025-04-08 | 5.57 | 5.89 | 5.52 | 5.84 | 384.5M |
| 2025-04-07 | 5.60 | 5.68 | 5.40 | 5.57 | 318.8M |
| 2025-04-03 | 5.61 | 5.74 | 5.59 | 5.71 | 126.2M |
| 2025-04-02 | 5.64 | 5.67 | 5.61 | 5.65 | 62.9M |
| 2025-04-01 | 5.57 | 5.65 | 5.55 | 5.64 | 87.9M |
| 2025-03-31 | 5.62 | 5.64 | 5.53 | 5.57 | 83.5M |
| 2025-03-28 | 5.62 | 5.63 | 5.59 | 5.62 | 70.6M |
| 2025-03-27 | 5.56 | 5.62 | 5.55 | 5.60 | 75.5M |
| 2025-03-26 | 5.57 | 5.59 | 5.54 | 5.55 | 70.2M |
| 2025-03-25 | 5.51 | 5.60 | 5.49 | 5.57 | 93.4M |
| 2025-03-24 | 5.52 | 5.55 | 5.49 | 5.51 | 80.2M |
| 2025-03-21 | 5.55 | 5.62 | 5.51 | 5.52 | 123.7M |
| 2025-03-20 | 5.57 | 5.59 | 5.54 | 5.56 | 75.6M |
| 2025-03-19 | 5.56 | 5.59 | 5.54 | 5.57 | 69.2M |
| 2025-03-18 | 5.60 | 5.61 | 5.55 | 5.55 | 79.9M |
| 2025-03-17 | 5.69 | 5.69 | 5.58 | 5.59 | 114.1M |
| 2025-03-14 | 5.62 | 5.68 | 5.60 | 5.66 | 146.1M |
| 2025-03-13 | 5.62 | 5.66 | 5.58 | 5.60 | 78.1M |
| 2025-03-12 | 5.61 | 5.64 | 5.59 | 5.62 | 82.3M |
| 2025-03-11 | 5.54 | 5.64 | 5.53 | 5.63 | 146.3M |
| 2025-03-10 | 5.54 | 5.62 | 5.51 | 5.54 | 166.3M |
| 2025-03-07 | 5.60 | 5.62 | 5.51 | 5.54 | 131.2M |
| 2025-03-06 | 5.55 | 5.65 | 5.51 | 5.60 | 174.2M |
| 2025-03-05 | 5.47 | 5.57 | 5.44 | 5.54 | 155.3M |
| 2025-03-04 | 5.41 | 5.48 | 5.40 | 5.47 | 108.4M |
| 2025-03-03 | 5.49 | 5.50 | 5.39 | 5.42 | 179.7M |
| 2025-02-28 | 5.47 | 5.54 | 5.46 | 5.47 | 136.2M |
| 2025-02-27 | 5.48 | 5.50 | 5.44 | 5.48 | 106.0M |
| 2025-02-26 | 5.48 | 5.51 | 5.46 | 5.49 | 82.0M |
| 2025-02-25 | 5.51 | 5.52 | 5.45 | 5.47 | 130.1M |
| 2025-02-24 | 5.56 | 5.61 | 5.51 | 5.53 | 138.1M |
| 2025-02-21 | 5.59 | 5.62 | 5.54 | 5.57 | 112.5M |
| 2025-02-20 | 5.63 | 5.64 | 5.57 | 5.58 | 98.0M |
| 2025-02-19 | 5.63 | 5.67 | 5.60 | 5.63 | 84.8M |
| 2025-02-18 | 5.64 | 5.70 | 5.61 | 5.62 | 120.7M |
| 2025-02-17 | 5.66 | 5.67 | 5.60 | 5.65 | 105.7M |
| 2025-02-14 | 5.60 | 5.67 | 5.57 | 5.67 | 116.4M |
| 2025-02-13 | 5.60 | 5.63 | 5.58 | 5.59 | 88.2M |
| 2025-02-12 | 5.57 | 5.62 | 5.56 | 5.60 | 85.4M |
| 2025-02-11 | 5.67 | 5.68 | 5.55 | 5.55 | 139.4M |
| 2025-02-10 | 5.65 | 5.70 | 5.64 | 5.66 | 90.5M |
| 2025-02-07 | 5.61 | 5.67 | 5.57 | 5.65 | 119.7M |
| 2025-02-06 | 5.61 | 5.64 | 5.57 | 5.60 | 111.1M |
| 2025-02-05 | 5.72 | 5.73 | 5.59 | 5.60 | 116.8M |
| 2025-01-27 | 5.72 | 5.78 | 5.70 | 5.70 | 97.9M |
| 2025-01-24 | 5.62 | 5.74 | 5.60 | 5.70 | 131.2M |
| 2025-01-23 | 5.62 | 5.70 | 5.61 | 5.61 | 105.1M |
| 2025-01-22 | 5.68 | 5.69 | 5.57 | 5.60 | 121.3M |
| 2025-01-21 | 5.74 | 5.76 | 5.68 | 5.69 | 66.8M |
| 2025-01-20 | 5.74 | 5.83 | 5.70 | 5.71 | 111.5M |
| 2025-01-17 | 5.70 | 5.75 | 5.61 | 5.72 | 98.2M |
| 2025-01-16 | 5.74 | 5.81 | 5.67 | 5.69 | 112.6M |
| 2025-01-15 | 5.75 | 5.82 | 5.71 | 5.72 | 94.5M |
| 2025-01-14 | 5.70 | 5.80 | 5.69 | 5.76 | 131.7M |
| 2025-01-13 | 5.75 | 5.75 | 5.65 | 5.69 | 96.3M |
| 2025-01-10 | 5.80 | 5.83 | 5.73 | 5.73 | 97.9M |
| 2025-01-09 | 5.89 | 5.89 | 5.77 | 5.78 | 99.6M |
| 2025-01-08 | 5.89 | 5.96 | 5.81 | 5.91 | 113.5M |
| 2025-01-07 | 5.93 | 5.96 | 5.83 | 5.88 | 74.1M |
| 2025-01-06 | 5.98 | 6.00 | 5.86 | 5.92 | 84.4M |
| 2025-01-03 | 6.05 | 6.07 | 5.91 | 5.96 | 98.6M |
| 2025-01-02 | 6.17 | 6.21 | 5.98 | 6.03 | 131.8M |