5.27
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5.45 | 5.50 | 5.45 | 5.48 | 1,012.0K |
| 09:35 | 5.47 | 5.47 | 5.44 | 5.45 | 838.0K |
| 09:40 | 5.47 | 5.50 | 5.47 | 5.48 | 314.0K |
| 09:45 | 5.50 | 5.51 | 5.49 | 5.50 | 440.8K |
| 09:50 | 5.49 | 5.50 | 5.47 | 5.48 | 426.0K |
| 09:55 | 5.49 | 5.49 | 5.39 | 5.41 | 2,656.0K |
| 10:00 | 5.42 | 5.43 | 5.42 | 5.43 | 1,296.0K |
| 10:05 | 5.42 | 5.43 | 5.41 | 5.43 | 184.0K |
| 10:10 | 5.42 | 5.43 | 5.41 | 5.42 | 234.0K |
| 10:15 | 5.43 | 5.43 | 5.42 | 5.43 | 113.0K |
| 10:20 | 5.42 | 5.43 | 5.42 | 5.43 | 126.0K |
| 10:25 | 5.43 | 5.43 | 5.43 | 5.43 | 382.0K |
| 10:30 | 5.43 | 5.43 | 5.43 | 5.43 | 268.0K |
| 10:35 | 5.43 | 5.47 | 5.43 | 5.47 | 670.0K |
| 10:40 | 5.46 | 5.46 | 5.46 | 5.46 | 174.0K |
| 10:45 | 5.47 | 5.47 | 5.47 | 5.47 | 184.0K |
| 10:50 | 5.45 | 5.46 | 5.41 | 5.43 | 2,500.0K |
| 10:55 | 5.42 | 5.43 | 5.41 | 5.43 | 106.0K |
| 11:00 | 5.41 | 5.42 | 5.40 | 5.40 | 244.0K |
| 11:05 | 5.41 | 5.41 | 5.41 | 5.41 | 112.0K |
| 11:10 | 5.40 | 5.40 | 5.39 | 5.40 | 444.0K |
| 11:15 | 5.40 | 5.41 | 5.40 | 5.41 | 158.0K |
| 11:20 | 5.40 | 5.41 | 5.40 | 5.40 | 418.0K |
| 11:30 | 5.41 | 5.41 | 5.40 | 5.40 | 432.0K |
| 11:40 | 5.41 | 5.41 | 5.40 | 5.40 | 130.0K |
| 11:50 | 5.41 | 5.41 | 5.39 | 5.39 | 100.0K |
| 11:55 | 5.40 | 5.41 | 5.40 | 5.41 | 54.0K |
| 13:00 | 5.42 | 5.47 | 5.42 | 5.44 | 1,882.0K |
| 13:05 | 5.44 | 5.44 | 5.42 | 5.43 | 271.7K |
| 13:10 | 5.44 | 5.44 | 5.43 | 5.43 | 228.0K |
| 13:15 | 5.44 | 5.44 | 5.42 | 5.42 | 40.0K |
| 13:20 | 5.43 | 5.43 | 5.42 | 5.43 | 166.0K |
| 13:25 | 5.42 | 5.43 | 5.41 | 5.43 | 194.0K |
| 13:30 | 5.41 | 5.43 | 5.41 | 5.43 | 210.0K |
| 13:35 | 5.42 | 5.44 | 5.42 | 5.43 | 194.0K |
| 13:40 | 5.44 | 5.44 | 5.43 | 5.44 | 166.0K |
| 13:45 | 5.44 | 5.45 | 5.44 | 5.45 | 138.0K |
| 13:50 | 5.44 | 5.45 | 5.43 | 5.45 | 140.0K |
| 13:55 | 5.44 | 5.45 | 5.44 | 5.45 | 330.0K |
| 14:05 | 5.44 | 5.46 | 5.44 | 5.46 | 136.0K |
| 14:10 | 5.44 | 5.46 | 5.44 | 5.46 | 286.0K |
| 14:15 | 5.44 | 5.46 | 5.43 | 5.45 | 696.0K |
| 14:20 | 5.46 | 5.46 | 5.45 | 5.45 | 88.0K |
| 14:25 | 5.46 | 5.46 | 5.45 | 5.45 | 242.0K |
| 14:30 | 5.44 | 5.44 | 5.43 | 5.43 | 124.0K |
| 14:35 | 5.44 | 5.44 | 5.44 | 5.44 | 72.0K |
| 14:40 | 5.43 | 5.44 | 5.42 | 5.43 | 184.0K |
| 14:45 | 5.42 | 5.43 | 5.42 | 5.43 | 66.0K |
| 14:50 | 5.42 | 5.42 | 5.42 | 5.42 | 246.0K |
| 14:55 | 5.41 | 5.41 | 5.41 | 5.41 | 18.0K |
| 15:00 | 5.42 | 5.44 | 5.42 | 5.43 | 460.0K |
| 15:05 | 5.42 | 5.42 | 5.41 | 5.42 | 164.0K |
| 15:10 | 5.41 | 5.41 | 5.41 | 5.41 | 454.0K |
| 15:20 | 5.40 | 5.40 | 5.40 | 5.40 | 122.0K |
| 15:25 | 5.41 | 5.41 | 5.41 | 5.41 | 44.0K |
| 15:30 | 5.40 | 5.41 | 5.40 | 5.40 | 80.0K |
| 15:35 | 5.41 | 5.42 | 5.39 | 5.39 | 377.2K |
| 15:40 | 5.40 | 5.40 | 5.39 | 5.40 | 176.0K |
| 15:45 | 5.39 | 5.39 | 5.38 | 5.39 | 476.0K |
| 15:50 | 5.38 | 5.39 | 5.38 | 5.38 | 316.0K |
| 15:55 | 5.38 | 5.39 | 5.38 | 5.38 | 2,718.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 5.38 | 5.42 | 5.23 | 5.27 | 28.0M |
| 2025-09-25 | 5.44 | 5.52 | 5.38 | 5.38 | 25.5M |
| 2025-09-24 | 5.48 | 5.51 | 5.34 | 5.44 | 17.5M |
| 2025-09-23 | 5.54 | 5.62 | 5.32 | 5.48 | 27.3M |
| 2025-09-22 | 5.50 | 5.54 | 5.40 | 5.48 | 23.7M |
| 2025-09-19 | 5.27 | 5.58 | 5.27 | 5.49 | 49.5M |
| 2025-09-18 | 5.55 | 5.55 | 5.25 | 5.34 | 32.2M |
| 2025-09-17 | 5.48 | 5.53 | 5.42 | 5.50 | 26.5M |
| 2025-09-16 | 5.57 | 5.70 | 5.38 | 5.48 | 35.0M |
| 2025-09-15 | 5.70 | 5.70 | 5.51 | 5.57 | 34.2M |
| 2025-09-12 | 5.51 | 5.78 | 5.51 | 5.71 | 46.3M |
| 2025-09-11 | 5.32 | 5.52 | 5.27 | 5.50 | 35.1M |
| 2025-09-10 | 5.34 | 5.42 | 5.29 | 5.32 | 24.2M |
| 2025-09-09 | 5.25 | 5.35 | 5.19 | 5.31 | 34.8M |
| 2025-09-08 | 5.16 | 5.23 | 5.10 | 5.21 | 18.9M |
| 2025-09-05 | 5.00 | 5.16 | 5.00 | 5.12 | 23.9M |
| 2025-09-04 | 5.35 | 5.37 | 4.98 | 5.01 | 38.2M |
| 2025-09-03 | 5.24 | 5.31 | 5.11 | 5.26 | 27.1M |
| 2025-09-02 | 5.42 | 5.48 | 5.22 | 5.24 | 28.0M |
| 2025-09-01 | 5.73 | 5.73 | 5.27 | 5.42 | 51.4M |
| 2025-08-29 | 5.64 | 6.02 | 5.55 | 5.64 | 81.9M |
| 2025-08-28 | 5.38 | 5.41 | 5.26 | 5.34 | 19.0M |
| 2025-08-27 | 5.48 | 5.57 | 5.34 | 5.38 | 27.0M |
| 2025-08-26 | 5.46 | 5.47 | 5.36 | 5.41 | 21.5M |
| 2025-08-25 | 5.52 | 5.66 | 5.43 | 5.46 | 29.1M |
| 2025-08-22 | 5.48 | 5.50 | 5.33 | 5.48 | 41.9M |
| 2025-08-21 | 5.58 | 5.65 | 5.39 | 5.47 | 45.2M |
| 2025-08-20 | 5.52 | 5.66 | 5.30 | 5.59 | 45.9M |
| 2025-08-19 | 5.60 | 5.69 | 5.52 | 5.57 | 40.5M |
| 2025-08-18 | 5.00 | 5.65 | 5.00 | 5.60 | 117.8M |
| 2025-08-15 | 4.86 | 5.06 | 4.82 | 5.00 | 29.4M |
| 2025-08-14 | 4.86 | 4.99 | 4.80 | 4.89 | 29.4M |
| 2025-08-13 | 4.80 | 4.91 | 4.80 | 4.86 | 28.6M |
| 2025-08-12 | 4.72 | 4.78 | 4.68 | 4.78 | 13.5M |
| 2025-08-11 | 4.79 | 4.79 | 4.68 | 4.72 | 13.9M |
| 2025-08-08 | 4.70 | 4.78 | 4.66 | 4.73 | 21.0M |
| 2025-08-07 | 4.72 | 4.76 | 4.60 | 4.73 | 19.9M |
| 2025-08-06 | 4.69 | 4.71 | 4.63 | 4.64 | 12.2M |
| 2025-08-05 | 4.66 | 4.70 | 4.58 | 4.69 | 14.3M |
| 2025-08-04 | 4.64 | 4.64 | 4.55 | 4.61 | 16.8M |
| 2025-08-01 | 4.69 | 4.78 | 4.65 | 4.66 | 16.9M |
| 2025-07-31 | 4.86 | 4.86 | 4.63 | 4.68 | 46.9M |
| 2025-07-30 | 5.01 | 5.05 | 4.87 | 4.88 | 26.4M |
| 2025-07-29 | 5.00 | 5.05 | 4.91 | 5.05 | 23.0M |
| 2025-07-28 | 5.00 | 5.14 | 4.94 | 5.01 | 25.2M |
| 2025-07-25 | 5.00 | 5.04 | 4.90 | 5.01 | 31.4M |
| 2025-07-24 | 4.97 | 5.03 | 4.93 | 5.00 | 39.8M |
| 2025-07-23 | 5.05 | 5.22 | 4.89 | 4.97 | 58.1M |
| 2025-07-22 | 4.88 | 5.05 | 4.74 | 4.95 | 110.8M |
| 2025-07-21 | 4.68 | 4.94 | 4.55 | 4.91 | 127.7M |
| 2025-07-18 | 4.39 | 4.43 | 4.32 | 4.36 | 15.8M |
| 2025-07-17 | 4.40 | 4.42 | 4.28 | 4.35 | 27.1M |
| 2025-07-16 | 4.50 | 4.52 | 4.35 | 4.39 | 26.1M |
| 2025-07-15 | 4.51 | 4.54 | 4.40 | 4.47 | 38.7M |
| 2025-07-14 | 4.30 | 4.64 | 4.27 | 4.50 | 72.9M |
| 2025-07-11 | 4.37 | 4.37 | 4.19 | 4.19 | 31.3M |
| 2025-07-10 | 4.22 | 4.40 | 4.17 | 4.36 | 51.4M |
| 2025-07-09 | 4.09 | 4.24 | 4.07 | 4.18 | 39.1M |
| 2025-07-08 | 4.04 | 4.09 | 3.98 | 4.07 | 15.9M |
| 2025-07-07 | 4.12 | 4.12 | 3.98 | 4.01 | 18.0M |
| 2025-07-04 | 4.15 | 4.15 | 4.05 | 4.11 | 14.1M |
| 2025-07-03 | 4.06 | 4.22 | 4.06 | 4.15 | 36.9M |
| 2025-07-02 | 3.78 | 4.13 | 3.75 | 4.06 | 95.3M |
| 2025-06-30 | 3.78 | 3.83 | 3.73 | 3.75 | 9.7M |
| 2025-06-27 | 3.83 | 3.83 | 3.76 | 3.80 | 14.6M |
| 2025-06-26 | 3.79 | 3.84 | 3.73 | 3.80 | 16.9M |
| 2025-06-25 | 3.71 | 3.78 | 3.68 | 3.76 | 16.4M |
| 2025-06-24 | 3.58 | 3.71 | 3.58 | 3.70 | 27.1M |
| 2025-06-23 | 3.56 | 3.57 | 3.48 | 3.57 | 24.4M |
| 2025-06-20 | 3.48 | 3.56 | 3.48 | 3.56 | 46.5M |
| 2025-06-19 | 3.60 | 3.61 | 3.47 | 3.48 | 17.0M |
| 2025-06-18 | 3.60 | 3.63 | 3.58 | 3.60 | 15.1M |
| 2025-06-17 | 3.61 | 3.63 | 3.57 | 3.60 | 12.2M |
| 2025-06-16 | 3.51 | 3.58 | 3.51 | 3.58 | 12.4M |
| 2025-06-13 | 3.58 | 3.58 | 3.48 | 3.53 | 20.1M |
| 2025-06-12 | 3.60 | 3.61 | 3.55 | 3.58 | 14.4M |
| 2025-06-11 | 3.58 | 3.61 | 3.55 | 3.60 | 13.9M |
| 2025-06-10 | 3.52 | 3.64 | 3.50 | 3.58 | 20.9M |
| 2025-06-09 | 3.53 | 3.54 | 3.48 | 3.52 | 7.4M |
| 2025-06-06 | 3.49 | 3.53 | 3.49 | 3.51 | 8.5M |
| 2025-06-05 | 3.52 | 3.53 | 3.46 | 3.50 | 6.5M |
| 2025-06-04 | 3.47 | 3.52 | 3.45 | 3.49 | 16.7M |
| 2025-06-03 | 3.47 | 3.53 | 3.45 | 3.46 | 10.7M |
| 2025-06-02 | 3.50 | 3.52 | 3.36 | 3.47 | 10.8M |
| 2025-05-30 | 3.52 | 3.54 | 3.48 | 3.50 | 25.0M |
| 2025-05-29 | 3.45 | 3.54 | 3.45 | 3.53 | 12.4M |
| 2025-05-28 | 3.46 | 3.49 | 3.44 | 3.49 | 11.0M |
| 2025-05-27 | 3.49 | 3.49 | 3.40 | 3.46 | 26.7M |
| 2025-05-26 | 3.52 | 3.56 | 3.47 | 3.50 | 18.5M |
| 2025-05-23 | 3.55 | 3.56 | 3.49 | 3.52 | 18.4M |
| 2025-05-22 | 3.60 | 3.62 | 3.55 | 3.57 | 15.1M |
| 2025-05-21 | 3.57 | 3.60 | 3.55 | 3.60 | 14.4M |
| 2025-05-20 | 3.57 | 3.59 | 3.55 | 3.57 | 20.2M |
| 2025-05-19 | 3.65 | 3.65 | 3.53 | 3.56 | 33.1M |
| 2025-05-16 | 3.67 | 3.72 | 3.62 | 3.65 | 15.1M |
| 2025-05-15 | 3.75 | 3.75 | 3.67 | 3.70 | 13.9M |
| 2025-05-14 | 3.75 | 3.76 | 3.72 | 3.75 | 10.6M |
| 2025-05-13 | 3.74 | 3.79 | 3.70 | 3.72 | 13.2M |
| 2025-05-12 | 3.73 | 3.75 | 3.68 | 3.74 | 20.1M |
| 2025-05-09 | 3.75 | 3.75 | 3.65 | 3.68 | 10.7M |
| 2025-05-08 | 3.69 | 3.71 | 3.65 | 3.70 | 11.6M |
| 2025-05-07 | 3.78 | 3.84 | 3.68 | 3.70 | 21.0M |
| 2025-05-06 | 3.85 | 3.85 | 3.70 | 3.71 | 20.8M |
| 2025-05-02 | 3.77 | 3.90 | 3.74 | 3.84 | 14.7M |
| 2025-04-30 | 3.81 | 3.85 | 3.67 | 3.77 | 22.1M |
| 2025-04-29 | 3.90 | 3.93 | 3.86 | 3.89 | 17.7M |
| 2025-04-28 | 4.01 | 4.01 | 3.81 | 3.90 | 24.1M |
| 2025-04-25 | 4.07 | 4.07 | 3.95 | 3.97 | 18.5M |
| 2025-04-24 | 4.10 | 4.10 | 3.97 | 4.01 | 16.1M |
| 2025-04-23 | 4.14 | 4.16 | 4.09 | 4.11 | 12.6M |
| 2025-04-22 | 4.09 | 4.15 | 3.96 | 4.14 | 30.1M |
| 2025-04-17 | 3.93 | 4.04 | 3.93 | 4.01 | 10.9M |
| 2025-04-16 | 4.07 | 4.07 | 3.92 | 4.02 | 14.6M |
| 2025-04-15 | 4.03 | 4.08 | 4.01 | 4.07 | 11.8M |
| 2025-04-14 | 4.08 | 4.15 | 4.05 | 4.08 | 12.9M |
| 2025-04-11 | 3.92 | 4.09 | 3.92 | 4.07 | 19.9M |
| 2025-04-10 | 4.10 | 4.10 | 3.96 | 3.99 | 31.5M |
| 2025-04-09 | 3.79 | 4.04 | 3.71 | 4.03 | 53.2M |
| 2025-04-08 | 3.80 | 3.90 | 3.69 | 3.89 | 49.1M |
| 2025-04-07 | 3.95 | 3.99 | 3.66 | 3.70 | 55.0M |
| 2025-04-03 | 4.16 | 4.28 | 4.14 | 4.25 | 27.3M |
| 2025-04-02 | 4.06 | 4.26 | 3.96 | 4.25 | 57.5M |
| 2025-04-01 | 4.01 | 4.10 | 3.97 | 4.03 | 23.1M |
| 2025-03-31 | 4.00 | 4.01 | 3.91 | 4.01 | 37.2M |
| 2025-03-28 | 4.10 | 4.19 | 3.99 | 4.03 | 39.9M |
| 2025-03-27 | 4.06 | 4.10 | 3.98 | 4.09 | 26.4M |
| 2025-03-26 | 3.92 | 4.05 | 3.92 | 4.03 | 28.4M |
| 2025-03-25 | 4.02 | 4.02 | 3.92 | 3.95 | 27.4M |
| 2025-03-24 | 4.13 | 4.15 | 3.98 | 4.03 | 46.7M |
| 2025-03-21 | 4.08 | 4.25 | 4.05 | 4.10 | 85.6M |
| 2025-03-20 | 4.20 | 4.25 | 4.08 | 4.09 | 41.8M |
| 2025-03-19 | 4.29 | 4.29 | 4.18 | 4.23 | 44.5M |
| 2025-03-18 | 4.35 | 4.37 | 4.24 | 4.30 | 56.3M |
| 2025-03-17 | 4.07 | 4.37 | 4.06 | 4.32 | 102.1M |
| 2025-03-14 | 4.05 | 4.07 | 3.96 | 4.06 | 51.5M |
| 2025-03-13 | 3.98 | 4.04 | 3.89 | 4.04 | 45.3M |
| 2025-03-12 | 4.05 | 4.09 | 3.92 | 3.98 | 27.3M |
| 2025-03-11 | 4.11 | 4.12 | 3.96 | 4.05 | 40.0M |
| 2025-03-10 | 4.28 | 4.31 | 4.12 | 4.17 | 18.3M |
| 2025-03-07 | 4.19 | 4.32 | 4.15 | 4.28 | 27.3M |
| 2025-03-06 | 4.35 | 4.35 | 4.17 | 4.20 | 44.6M |
| 2025-03-05 | 3.99 | 4.34 | 3.96 | 4.30 | 98.7M |
| 2025-03-04 | 3.95 | 4.01 | 3.90 | 3.99 | 31.2M |
| 2025-03-03 | 3.86 | 4.05 | 3.86 | 3.99 | 62.1M |
| 2025-02-28 | 3.95 | 3.98 | 3.86 | 3.88 | 46.8M |
| 2025-02-27 | 3.97 | 3.99 | 3.94 | 3.98 | 44.3M |
| 2025-02-26 | 3.99 | 4.02 | 3.95 | 3.99 | 47.6M |
| 2025-02-25 | 3.83 | 3.98 | 3.80 | 3.98 | 54.8M |
| 2025-02-24 | 3.83 | 3.89 | 3.82 | 3.83 | 24.0M |
| 2025-02-21 | 3.89 | 3.91 | 3.80 | 3.87 | 25.5M |
| 2025-02-20 | 3.90 | 3.92 | 3.86 | 3.89 | 13.6M |
| 2025-02-19 | 3.93 | 3.94 | 3.82 | 3.90 | 14.6M |
| 2025-02-18 | 3.93 | 3.94 | 3.89 | 3.94 | 18.0M |
| 2025-02-17 | 3.87 | 3.96 | 3.87 | 3.94 | 64.5M |
| 2025-02-14 | 3.83 | 3.86 | 3.80 | 3.86 | 29.4M |
| 2025-02-13 | 3.88 | 3.88 | 3.80 | 3.83 | 42.2M |
| 2025-02-12 | 3.87 | 3.90 | 3.83 | 3.88 | 37.1M |
| 2025-02-11 | 3.89 | 3.90 | 3.86 | 3.88 | 18.2M |
| 2025-02-10 | 3.87 | 3.89 | 3.85 | 3.89 | 22.8M |
| 2025-02-07 | 3.86 | 3.95 | 3.82 | 3.87 | 39.3M |
| 2025-02-06 | 3.72 | 3.89 | 3.72 | 3.86 | 70.0M |
| 2025-02-05 | 3.75 | 3.75 | 3.68 | 3.72 | 35.8M |
| 2025-02-04 | 3.75 | 3.81 | 3.71 | 3.77 | 15.2M |
| 2025-02-03 | 3.75 | 3.76 | 3.60 | 3.76 | 35.0M |
| 2025-01-28 | 3.65 | 3.72 | 3.64 | 3.71 | 13.5M |
| 2025-01-27 | 3.64 | 3.72 | 3.63 | 3.65 | 27.8M |
| 2025-01-24 | 3.59 | 3.63 | 3.54 | 3.59 | 13.9M |
| 2025-01-23 | 3.55 | 3.66 | 3.55 | 3.57 | 12.1M |
| 2025-01-22 | 3.62 | 3.64 | 3.56 | 3.61 | 16.2M |
| 2025-01-21 | 3.62 | 3.65 | 3.59 | 3.63 | 14.3M |
| 2025-01-20 | 3.58 | 3.67 | 3.57 | 3.64 | 23.7M |
| 2025-01-17 | 3.50 | 3.60 | 3.49 | 3.58 | 21.2M |
| 2025-01-16 | 3.47 | 3.52 | 3.46 | 3.51 | 17.1M |
| 2025-01-15 | 3.41 | 3.46 | 3.40 | 3.46 | 15.7M |
| 2025-01-14 | 3.35 | 3.43 | 3.33 | 3.42 | 14.5M |
| 2025-01-13 | 3.40 | 3.40 | 3.30 | 3.35 | 27.2M |
| 2025-01-10 | 3.49 | 3.49 | 3.35 | 3.38 | 14.3M |
| 2025-01-09 | 3.40 | 3.50 | 3.38 | 3.46 | 15.9M |
| 2025-01-08 | 3.43 | 3.45 | 3.34 | 3.40 | 17.2M |
| 2025-01-07 | 3.43 | 3.49 | 3.38 | 3.44 | 15.5M |
| 2025-01-06 | 3.45 | 3.54 | 3.39 | 3.44 | 29.9M |
| 2025-01-03 | 3.47 | 3.54 | 3.45 | 3.45 | 12.9M |
| 2025-01-02 | 3.55 | 3.57 | 3.47 | 3.49 | 29.5M |