5.73
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5.90 | 5.90 | 5.80 | 5.83 | 14,243.1K |
| 09:35 | 5.82 | 5.84 | 5.80 | 5.82 | 5,843.1K |
| 09:40 | 5.82 | 5.86 | 5.81 | 5.84 | 2,889.7K |
| 09:45 | 5.83 | 5.84 | 5.82 | 5.83 | 2,512.8K |
| 09:50 | 5.82 | 5.83 | 5.80 | 5.80 | 3,141.7K |
| 09:55 | 5.80 | 5.81 | 5.78 | 5.81 | 3,853.3K |
| 10:00 | 5.81 | 5.84 | 5.80 | 5.84 | 1,615.8K |
| 10:05 | 5.84 | 5.84 | 5.82 | 5.83 | 1,055.0K |
| 10:10 | 5.82 | 5.83 | 5.81 | 5.82 | 1,273.7K |
| 10:15 | 5.81 | 5.84 | 5.80 | 5.84 | 1,904.1K |
| 10:20 | 5.84 | 5.84 | 5.81 | 5.82 | 1,146.7K |
| 10:25 | 5.81 | 5.84 | 5.81 | 5.84 | 995.0K |
| 10:30 | 5.84 | 5.85 | 5.81 | 5.83 | 1,416.6K |
| 10:35 | 5.82 | 5.83 | 5.81 | 5.82 | 630.1K |
| 10:40 | 5.83 | 5.83 | 5.82 | 5.82 | 643.2K |
| 10:45 | 5.82 | 5.83 | 5.81 | 5.82 | 970.1K |
| 10:50 | 5.82 | 5.83 | 5.81 | 5.83 | 759.7K |
| 10:55 | 5.82 | 5.83 | 5.82 | 5.83 | 795.4K |
| 11:00 | 5.83 | 5.84 | 5.82 | 5.84 | 451.6K |
| 11:05 | 5.84 | 5.85 | 5.83 | 5.85 | 700.3K |
| 11:10 | 5.85 | 5.86 | 5.83 | 5.84 | 888.8K |
| 11:15 | 5.84 | 5.85 | 5.83 | 5.84 | 394.9K |
| 11:20 | 5.84 | 5.84 | 5.83 | 5.83 | 1,010.2K |
| 11:25 | 5.84 | 5.85 | 5.83 | 5.84 | 330.2K |
| 11:30 | 5.85 | 5.85 | 5.85 | 5.85 | 0.1K |
| 13:00 | 5.85 | 5.85 | 5.82 | 5.82 | 967.3K |
| 13:05 | 5.83 | 5.84 | 5.82 | 5.84 | 463.4K |
| 13:10 | 5.84 | 5.92 | 5.83 | 5.90 | 3,112.9K |
| 13:15 | 5.91 | 5.93 | 5.87 | 5.90 | 2,487.7K |
| 13:20 | 5.90 | 5.90 | 5.87 | 5.87 | 1,019.4K |
| 13:25 | 5.86 | 5.88 | 5.86 | 5.87 | 534.8K |
| 13:30 | 5.87 | 5.87 | 5.84 | 5.85 | 975.0K |
| 13:35 | 5.85 | 5.86 | 5.84 | 5.85 | 608.6K |
| 13:40 | 5.85 | 5.86 | 5.84 | 5.85 | 953.5K |
| 13:45 | 5.85 | 5.86 | 5.85 | 5.85 | 442.6K |
| 13:50 | 5.85 | 5.86 | 5.84 | 5.85 | 601.3K |
| 13:55 | 5.84 | 5.85 | 5.82 | 5.83 | 1,217.2K |
| 14:00 | 5.83 | 5.85 | 5.82 | 5.84 | 891.1K |
| 14:05 | 5.85 | 5.85 | 5.82 | 5.83 | 837.7K |
| 14:10 | 5.83 | 5.85 | 5.82 | 5.83 | 966.4K |
| 14:15 | 5.83 | 5.84 | 5.82 | 5.83 | 751.2K |
| 14:20 | 5.83 | 5.83 | 5.82 | 5.82 | 623.2K |
| 14:25 | 5.82 | 5.83 | 5.80 | 5.81 | 2,332.7K |
| 14:30 | 5.80 | 5.81 | 5.78 | 5.78 | 3,206.6K |
| 14:35 | 5.78 | 5.80 | 5.78 | 5.80 | 1,426.4K |
| 14:40 | 5.80 | 5.80 | 5.78 | 5.78 | 1,784.9K |
| 14:45 | 5.78 | 5.79 | 5.76 | 5.77 | 2,944.4K |
| 14:50 | 5.76 | 5.77 | 5.73 | 5.73 | 3,845.5K |
| 14:55 | 5.73 | 5.74 | 5.73 | 5.73 | 2,968.5K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 5.90 | 5.94 | 5.72 | 5.73 | 86.7M |
| 2025-09-25 | 5.74 | 6.14 | 5.58 | 6.03 | 159.1M |
| 2025-09-24 | 5.69 | 5.85 | 5.57 | 5.74 | 97.4M |
| 2025-09-23 | 6.00 | 6.05 | 5.65 | 5.79 | 157.5M |
| 2025-09-22 | 6.70 | 6.70 | 6.16 | 6.18 | 189.4M |
| 2025-09-19 | 7.05 | 7.11 | 6.67 | 6.84 | 162.9M |
| 2025-09-18 | 7.07 | 7.22 | 6.90 | 7.11 | 184.8M |
| 2025-09-17 | 7.37 | 7.48 | 7.02 | 7.11 | 176.5M |
| 2025-09-16 | 7.19 | 7.45 | 7.12 | 7.22 | 184.3M |
| 2025-09-15 | 7.01 | 7.21 | 6.91 | 7.07 | 160.8M |
| 2025-09-12 | 7.15 | 7.34 | 7.04 | 7.14 | 234.8M |
| 2025-09-11 | 7.30 | 7.57 | 7.00 | 7.08 | 304.1M |
| 2025-09-10 | 6.53 | 7.28 | 6.45 | 7.28 | 292.0M |
| 2025-09-09 | 6.80 | 6.81 | 6.56 | 6.62 | 161.7M |
| 2025-09-08 | 6.70 | 7.08 | 6.63 | 6.92 | 225.5M |
| 2025-09-05 | 6.89 | 6.89 | 6.31 | 6.71 | 239.0M |
| 2025-09-04 | 6.26 | 6.73 | 6.15 | 6.57 | 229.3M |
| 2025-09-03 | 6.47 | 6.64 | 6.24 | 6.26 | 166.0M |
| 2025-09-02 | 6.70 | 6.95 | 6.46 | 6.57 | 230.8M |
| 2025-09-01 | 6.21 | 6.70 | 6.18 | 6.69 | 226.0M |
| 2025-08-29 | 6.39 | 6.77 | 6.29 | 6.30 | 241.9M |
| 2025-08-28 | 6.05 | 6.60 | 5.94 | 6.42 | 281.5M |
| 2025-08-27 | 5.88 | 6.18 | 5.81 | 6.07 | 229.0M |
| 2025-08-26 | 5.80 | 5.91 | 5.74 | 5.89 | 141.0M |
| 2025-08-25 | 5.81 | 5.83 | 5.71 | 5.78 | 89.2M |
| 2025-08-22 | 5.74 | 5.78 | 5.68 | 5.78 | 78.3M |
| 2025-08-21 | 5.82 | 5.89 | 5.75 | 5.77 | 101.8M |
| 2025-08-20 | 5.85 | 5.92 | 5.75 | 5.87 | 118.0M |
| 2025-08-19 | 5.90 | 6.01 | 5.84 | 5.87 | 158.9M |
| 2025-08-18 | 5.81 | 5.95 | 5.77 | 5.89 | 163.5M |
| 2025-08-15 | 5.81 | 5.88 | 5.60 | 5.82 | 173.7M |
| 2025-08-14 | 5.68 | 6.06 | 5.66 | 5.93 | 272.7M |
| 2025-08-13 | 5.67 | 5.72 | 5.60 | 5.72 | 158.4M |
| 2025-08-12 | 5.71 | 5.73 | 5.55 | 5.60 | 190.4M |
| 2025-08-11 | 5.82 | 5.90 | 5.65 | 5.72 | 217.9M |
| 2025-08-08 | 5.85 | 6.19 | 5.73 | 5.98 | 227.2M |
| 2025-08-07 | 6.30 | 6.31 | 5.96 | 5.96 | 229.3M |
| 2025-08-06 | 7.15 | 7.33 | 6.59 | 6.62 | 329.4M |
| 2025-08-05 | 7.05 | 7.40 | 6.75 | 7.32 | 310.6M |
| 2025-08-04 | 7.67 | 7.91 | 6.99 | 7.03 | 364.2M |
| 2025-08-01 | 6.54 | 7.37 | 6.54 | 7.37 | 327.1M |
| 2025-07-31 | 6.69 | 7.24 | 6.52 | 6.70 | 357.7M |
| 2025-07-30 | 5.98 | 6.59 | 5.88 | 6.59 | 278.9M |
| 2025-07-29 | 5.71 | 6.14 | 5.50 | 5.99 | 305.6M |
| 2025-07-28 | 5.35 | 5.71 | 5.35 | 5.71 | 208.3M |
| 2025-07-25 | 4.95 | 5.37 | 4.86 | 5.19 | 236.3M |
| 2025-07-24 | 4.74 | 4.88 | 4.72 | 4.88 | 91.6M |
| 2025-07-23 | 4.78 | 4.93 | 4.71 | 4.75 | 79.4M |
| 2025-07-22 | 4.75 | 4.86 | 4.71 | 4.79 | 74.9M |
| 2025-07-21 | 4.69 | 4.81 | 4.66 | 4.77 | 67.7M |
| 2025-07-18 | 4.70 | 4.71 | 4.63 | 4.68 | 47.9M |
| 2025-07-17 | 4.63 | 4.77 | 4.60 | 4.70 | 77.5M |
| 2025-07-16 | 4.58 | 4.66 | 4.56 | 4.61 | 46.7M |
| 2025-07-15 | 4.67 | 4.67 | 4.54 | 4.58 | 55.9M |
| 2025-07-14 | 4.70 | 4.77 | 4.64 | 4.66 | 58.3M |
| 2025-07-11 | 4.78 | 4.82 | 4.63 | 4.73 | 90.8M |
| 2025-07-10 | 4.86 | 5.03 | 4.71 | 4.72 | 126.3M |
| 2025-07-09 | 4.73 | 4.88 | 4.67 | 4.78 | 109.6M |
| 2025-07-08 | 4.71 | 4.79 | 4.65 | 4.75 | 78.7M |
| 2025-07-07 | 4.64 | 4.83 | 4.62 | 4.72 | 73.2M |
| 2025-07-04 | 4.67 | 4.80 | 4.65 | 4.66 | 99.8M |
| 2025-07-03 | 4.53 | 4.84 | 4.52 | 4.73 | 132.4M |
| 2025-07-02 | 4.42 | 4.70 | 4.39 | 4.54 | 116.4M |
| 2025-07-01 | 4.47 | 4.52 | 4.41 | 4.44 | 52.7M |
| 2025-06-30 | 4.42 | 4.55 | 4.38 | 4.48 | 73.2M |
| 2025-06-27 | 4.51 | 4.53 | 4.45 | 4.48 | 70.5M |
| 2025-06-26 | 4.42 | 4.59 | 4.35 | 4.58 | 123.4M |
| 2025-06-25 | 4.43 | 4.47 | 4.38 | 4.45 | 67.1M |
| 2025-06-24 | 4.34 | 4.44 | 4.34 | 4.39 | 62.3M |
| 2025-06-23 | 4.25 | 4.33 | 4.23 | 4.32 | 72.7M |
| 2025-06-20 | 4.46 | 4.51 | 4.32 | 4.39 | 98.9M |
| 2025-06-19 | 4.58 | 4.65 | 4.46 | 4.51 | 93.2M |
| 2025-06-18 | 4.52 | 4.80 | 4.49 | 4.60 | 145.4M |
| 2025-06-17 | 4.66 | 4.70 | 4.47 | 4.50 | 129.2M |
| 2025-06-16 | 4.75 | 4.89 | 4.67 | 4.69 | 178.6M |
| 2025-06-13 | 4.79 | 4.99 | 4.71 | 4.87 | 292.5M |
| 2025-06-12 | 4.59 | 4.68 | 4.52 | 4.54 | 107.1M |
| 2025-06-11 | 4.52 | 4.78 | 4.46 | 4.66 | 181.3M |
| 2025-06-10 | 4.53 | 4.60 | 4.39 | 4.44 | 158.4M |
| 2025-06-09 | 4.34 | 4.83 | 4.33 | 4.64 | 224.6M |
| 2025-06-06 | 4.19 | 4.60 | 4.06 | 4.41 | 219.4M |
| 2025-06-05 | 4.15 | 4.30 | 4.13 | 4.18 | 112.1M |
| 2025-06-04 | 4.02 | 4.23 | 3.99 | 4.17 | 106.0M |
| 2025-06-03 | 3.86 | 4.05 | 3.86 | 4.02 | 66.0M |
| 2025-05-30 | 3.94 | 3.99 | 3.90 | 3.91 | 40.1M |
| 2025-05-29 | 3.92 | 3.97 | 3.88 | 3.96 | 33.2M |
| 2025-05-28 | 3.97 | 3.97 | 3.89 | 3.90 | 35.1M |
| 2025-05-27 | 4.01 | 4.01 | 3.96 | 3.97 | 32.9M |
| 2025-05-26 | 3.88 | 4.04 | 3.88 | 4.01 | 57.2M |
| 2025-05-23 | 3.95 | 3.98 | 3.88 | 3.88 | 47.5M |
| 2025-05-22 | 4.10 | 4.19 | 3.96 | 3.97 | 66.6M |
| 2025-05-21 | 4.11 | 4.15 | 4.04 | 4.13 | 76.4M |
| 2025-05-20 | 4.14 | 4.21 | 4.11 | 4.12 | 88.8M |
| 2025-05-19 | 4.07 | 4.18 | 4.04 | 4.11 | 83.0M |
| 2025-05-16 | 3.94 | 4.15 | 3.89 | 4.13 | 120.1M |
| 2025-05-15 | 3.88 | 4.01 | 3.88 | 3.93 | 64.2M |
| 2025-05-14 | 3.88 | 3.94 | 3.84 | 3.90 | 56.4M |
| 2025-05-13 | 3.87 | 3.90 | 3.83 | 3.90 | 56.3M |
| 2025-05-12 | 3.86 | 3.88 | 3.78 | 3.86 | 52.9M |
| 2025-05-09 | 3.90 | 3.94 | 3.84 | 3.84 | 54.6M |
| 2025-05-08 | 3.91 | 3.94 | 3.86 | 3.91 | 57.1M |
| 2025-05-07 | 4.03 | 4.13 | 3.90 | 3.94 | 85.8M |
| 2025-05-06 | 4.00 | 4.03 | 3.86 | 4.01 | 99.8M |
| 2025-04-30 | 4.04 | 4.13 | 3.92 | 4.00 | 94.4M |
| 2025-04-29 | 4.11 | 4.20 | 4.03 | 4.05 | 91.4M |
| 2025-04-28 | 4.24 | 4.35 | 4.02 | 4.03 | 157.1M |
| 2025-04-25 | 4.01 | 4.28 | 4.01 | 4.28 | 116.6M |
| 2025-04-24 | 3.90 | 3.98 | 3.86 | 3.89 | 72.1M |
| 2025-04-23 | 4.03 | 4.07 | 3.88 | 3.90 | 100.4M |
| 2025-04-22 | 4.25 | 4.25 | 3.93 | 4.05 | 148.0M |
| 2025-04-21 | 4.16 | 4.28 | 4.06 | 4.27 | 110.1M |
| 2025-04-18 | 4.60 | 4.60 | 4.18 | 4.24 | 180.2M |
| 2025-04-17 | 4.62 | 4.90 | 4.49 | 4.64 | 207.6M |
| 2025-04-16 | 4.33 | 4.70 | 4.27 | 4.69 | 229.5M |
| 2025-04-15 | 4.62 | 4.64 | 4.32 | 4.39 | 253.9M |
| 2025-04-14 | 4.17 | 4.44 | 4.17 | 4.44 | 126.9M |
| 2025-04-11 | 4.10 | 4.24 | 4.01 | 4.04 | 146.3M |
| 2025-04-10 | 4.00 | 4.35 | 3.96 | 4.15 | 207.3M |
| 2025-04-09 | 3.88 | 3.99 | 3.60 | 3.96 | 165.0M |
| 2025-04-08 | 3.76 | 4.02 | 3.75 | 3.99 | 177.0M |
| 2025-04-07 | 3.88 | 4.12 | 3.68 | 3.75 | 172.9M |
| 2025-04-03 | 3.86 | 4.24 | 3.85 | 4.09 | 170.1M |
| 2025-04-02 | 3.78 | 3.92 | 3.70 | 3.91 | 130.7M |
| 2025-04-01 | 3.73 | 3.99 | 3.72 | 3.81 | 158.5M |
| 2025-03-31 | 3.61 | 3.92 | 3.61 | 3.74 | 183.6M |
| 2025-03-28 | 3.68 | 3.75 | 3.55 | 3.56 | 105.1M |
| 2025-03-27 | 3.85 | 4.03 | 3.72 | 3.74 | 149.2M |
| 2025-03-26 | 3.69 | 3.99 | 3.66 | 3.87 | 170.3M |
| 2025-03-25 | 3.60 | 4.13 | 3.53 | 3.83 | 254.4M |
| 2025-03-24 | 3.47 | 3.76 | 3.45 | 3.76 | 254.6M |
| 2025-03-21 | 3.40 | 3.49 | 3.37 | 3.42 | 56.2M |
| 2025-03-20 | 3.37 | 3.54 | 3.37 | 3.43 | 86.9M |
| 2025-03-19 | 3.46 | 3.48 | 3.37 | 3.38 | 35.8M |
| 2025-03-18 | 3.44 | 3.46 | 3.37 | 3.42 | 40.8M |
| 2025-03-17 | 3.44 | 3.53 | 3.42 | 3.43 | 54.2M |
| 2025-03-14 | 3.30 | 3.41 | 3.30 | 3.39 | 57.3M |
| 2025-03-13 | 3.36 | 3.38 | 3.26 | 3.29 | 41.2M |
| 2025-03-12 | 3.39 | 3.45 | 3.37 | 3.37 | 45.5M |
| 2025-03-11 | 3.30 | 3.39 | 3.28 | 3.39 | 47.4M |
| 2025-03-10 | 3.30 | 3.37 | 3.27 | 3.35 | 40.6M |
| 2025-03-07 | 3.27 | 3.40 | 3.24 | 3.33 | 65.4M |
| 2025-03-06 | 3.22 | 3.30 | 3.21 | 3.27 | 42.0M |
| 2025-03-05 | 3.28 | 3.28 | 3.18 | 3.24 | 44.0M |
| 2025-03-04 | 3.24 | 3.28 | 3.20 | 3.28 | 39.0M |
| 2025-03-03 | 3.37 | 3.38 | 3.25 | 3.27 | 64.2M |
| 2025-02-28 | 3.43 | 3.51 | 3.36 | 3.36 | 77.9M |
| 2025-02-27 | 3.38 | 3.52 | 3.37 | 3.45 | 81.4M |
| 2025-02-26 | 3.36 | 3.40 | 3.34 | 3.37 | 45.9M |
| 2025-02-25 | 3.40 | 3.44 | 3.35 | 3.36 | 59.6M |
| 2025-02-24 | 3.40 | 3.50 | 3.37 | 3.43 | 76.6M |
| 2025-02-21 | 3.44 | 3.48 | 3.38 | 3.41 | 61.4M |
| 2025-02-20 | 3.43 | 3.49 | 3.38 | 3.43 | 57.3M |
| 2025-02-19 | 3.40 | 3.43 | 3.36 | 3.41 | 63.8M |
| 2025-02-18 | 3.55 | 3.63 | 3.38 | 3.39 | 95.7M |
| 2025-02-17 | 3.61 | 3.67 | 3.52 | 3.56 | 117.3M |
| 2025-02-14 | 3.68 | 4.08 | 3.57 | 3.67 | 188.3M |
| 2025-02-13 | 3.62 | 3.83 | 3.56 | 3.71 | 111.4M |
| 2025-02-12 | 3.51 | 3.65 | 3.49 | 3.63 | 102.8M |
| 2025-02-11 | 3.50 | 3.55 | 3.39 | 3.50 | 83.7M |
| 2025-02-10 | 3.45 | 3.50 | 3.43 | 3.50 | 79.2M |
| 2025-02-07 | 3.38 | 3.49 | 3.38 | 3.45 | 91.1M |
| 2025-02-06 | 3.30 | 3.43 | 3.25 | 3.41 | 89.9M |
| 2025-02-05 | 3.24 | 3.32 | 3.18 | 3.31 | 70.7M |
| 2025-01-27 | 3.26 | 3.31 | 3.22 | 3.22 | 40.6M |
| 2025-01-24 | 3.21 | 3.26 | 3.18 | 3.25 | 57.9M |
| 2025-01-23 | 3.22 | 3.35 | 3.19 | 3.24 | 95.5M |
| 2025-01-22 | 3.30 | 3.34 | 3.17 | 3.17 | 90.5M |
| 2025-01-21 | 3.38 | 3.56 | 3.33 | 3.34 | 159.8M |
| 2025-01-20 | 3.27 | 3.34 | 3.20 | 3.24 | 65.5M |
| 2025-01-17 | 3.33 | 3.35 | 3.25 | 3.26 | 65.7M |
| 2025-01-16 | 3.35 | 3.47 | 3.30 | 3.38 | 108.5M |
| 2025-01-15 | 3.34 | 3.50 | 3.27 | 3.37 | 115.7M |
| 2025-01-14 | 3.23 | 3.39 | 3.13 | 3.33 | 110.0M |
| 2025-01-13 | 3.00 | 3.20 | 2.89 | 3.09 | 73.6M |
| 2025-01-10 | 3.29 | 3.30 | 3.09 | 3.10 | 91.1M |
| 2025-01-09 | 3.24 | 3.40 | 3.22 | 3.33 | 102.4M |
| 2025-01-08 | 3.19 | 3.31 | 3.16 | 3.27 | 86.8M |
| 2025-01-07 | 3.20 | 3.25 | 3.12 | 3.25 | 89.1M |
| 2025-01-06 | 3.10 | 3.45 | 3.09 | 3.27 | 123.5M |
| 2025-01-03 | 3.45 | 3.45 | 3.20 | 3.20 | 145.7M |
| 2025-01-02 | 3.41 | 3.68 | 3.39 | 3.55 | 249.1M |