5.45
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 6.63 | 6.64 | 6.62 | 6.64 | 2,679.3K |
| 09:35 | 6.63 | 6.65 | 6.63 | 6.64 | 2,651.8K |
| 09:40 | 6.64 | 6.67 | 6.64 | 6.66 | 3,727.3K |
| 09:45 | 6.66 | 6.69 | 6.65 | 6.68 | 3,476.0K |
| 09:50 | 6.69 | 6.70 | 6.68 | 6.70 | 4,986.5K |
| 09:55 | 6.70 | 6.73 | 6.69 | 6.73 | 6,379.5K |
| 10:00 | 6.72 | 6.73 | 6.70 | 6.70 | 3,018.3K |
| 10:05 | 6.71 | 6.71 | 6.69 | 6.69 | 1,467.8K |
| 10:10 | 6.69 | 6.70 | 6.68 | 6.69 | 1,903.8K |
| 10:15 | 6.70 | 6.70 | 6.69 | 6.69 | 549.3K |
| 10:20 | 6.69 | 6.70 | 6.68 | 6.68 | 1,517.8K |
| 10:25 | 6.69 | 6.69 | 6.67 | 6.68 | 1,713.8K |
| 10:30 | 6.68 | 6.69 | 6.67 | 6.68 | 907.6K |
| 10:35 | 6.68 | 6.69 | 6.67 | 6.68 | 484.1K |
| 10:40 | 6.68 | 6.68 | 6.67 | 6.68 | 307.0K |
| 10:45 | 6.67 | 6.68 | 6.67 | 6.68 | 337.2K |
| 10:50 | 6.68 | 6.68 | 6.67 | 6.68 | 781.8K |
| 10:55 | 6.68 | 6.69 | 6.67 | 6.69 | 1,035.6K |
| 11:00 | 6.69 | 6.70 | 6.68 | 6.69 | 1,457.1K |
| 11:05 | 6.69 | 6.70 | 6.69 | 6.69 | 1,065.8K |
| 11:10 | 6.70 | 6.70 | 6.69 | 6.70 | 1,027.5K |
| 11:15 | 6.70 | 6.70 | 6.69 | 6.69 | 216.4K |
| 11:20 | 6.69 | 6.70 | 6.69 | 6.70 | 944.4K |
| 11:25 | 6.70 | 6.70 | 6.69 | 6.70 | 957.5K |
| 13:00 | 6.69 | 6.72 | 6.68 | 6.71 | 2,655.9K |
| 13:05 | 6.72 | 6.73 | 6.71 | 6.72 | 5,913.3K |
| 13:10 | 6.72 | 6.75 | 6.71 | 6.74 | 6,796.4K |
| 13:15 | 6.75 | 6.78 | 6.74 | 6.77 | 6,321.2K |
| 13:20 | 6.77 | 6.78 | 6.76 | 6.77 | 3,664.1K |
| 13:25 | 6.78 | 6.80 | 6.77 | 6.80 | 6,803.3K |
| 13:30 | 6.79 | 6.82 | 6.78 | 6.78 | 6,627.3K |
| 13:35 | 6.78 | 6.79 | 6.77 | 6.79 | 1,943.6K |
| 13:40 | 6.78 | 6.80 | 6.78 | 6.78 | 2,187.7K |
| 13:45 | 6.79 | 6.80 | 6.77 | 6.77 | 2,233.6K |
| 13:50 | 6.78 | 6.79 | 6.76 | 6.76 | 1,514.3K |
| 13:55 | 6.77 | 6.77 | 6.75 | 6.76 | 1,251.6K |
| 14:00 | 6.76 | 6.78 | 6.76 | 6.78 | 1,398.9K |
| 14:05 | 6.77 | 6.78 | 6.76 | 6.76 | 1,146.7K |
| 14:10 | 6.77 | 6.78 | 6.76 | 6.78 | 1,077.7K |
| 14:15 | 6.77 | 6.79 | 6.77 | 6.78 | 1,488.6K |
| 14:20 | 6.78 | 6.78 | 6.77 | 6.78 | 1,060.2K |
| 14:25 | 6.77 | 6.79 | 6.76 | 6.77 | 1,871.2K |
| 14:30 | 6.76 | 6.78 | 6.76 | 6.77 | 1,115.5K |
| 14:35 | 6.77 | 6.77 | 6.76 | 6.77 | 1,021.6K |
| 14:40 | 6.76 | 6.77 | 6.75 | 6.75 | 1,292.4K |
| 14:45 | 6.76 | 6.76 | 6.75 | 6.76 | 1,442.5K |
| 14:50 | 6.76 | 6.77 | 6.75 | 6.76 | 3,479.7K |
| 14:55 | 6.76 | 6.77 | 6.75 | 6.76 | 2,049.8K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 5.44 | 5.48 | 5.40 | 5.45 | 207.6M |
| 2025-09-29 | 5.43 | 5.47 | 5.37 | 5.44 | 262.1M |
| 2025-09-26 | 5.48 | 5.48 | 5.43 | 5.43 | 213.2M |
| 2025-09-25 | 5.52 | 5.54 | 5.47 | 5.47 | 226.9M |
| 2025-09-24 | 5.55 | 5.57 | 5.50 | 5.53 | 211.0M |
| 2025-09-23 | 5.50 | 5.57 | 5.47 | 5.55 | 268.4M |
| 2025-09-22 | 5.55 | 5.56 | 5.48 | 5.50 | 170.7M |
| 2025-09-19 | 5.52 | 5.58 | 5.51 | 5.55 | 184.7M |
| 2025-09-18 | 5.67 | 5.68 | 5.50 | 5.51 | 360.1M |
| 2025-09-17 | 5.61 | 5.68 | 5.58 | 5.67 | 271.4M |
| 2025-09-16 | 5.57 | 5.63 | 5.56 | 5.60 | 266.5M |
| 2025-09-15 | 5.58 | 5.62 | 5.53 | 5.57 | 212.1M |
| 2025-09-12 | 5.55 | 5.62 | 5.54 | 5.57 | 260.3M |
| 2025-09-11 | 5.51 | 5.57 | 5.49 | 5.55 | 213.4M |
| 2025-09-10 | 5.53 | 5.53 | 5.50 | 5.51 | 140.1M |
| 2025-09-09 | 5.51 | 5.54 | 5.50 | 5.53 | 186.3M |
| 2025-09-08 | 5.49 | 5.53 | 5.47 | 5.51 | 234.9M |
| 2025-09-05 | 5.52 | 5.53 | 5.47 | 5.49 | 231.5M |
| 2025-09-04 | 5.53 | 5.55 | 5.46 | 5.52 | 310.0M |
| 2025-09-03 | 5.59 | 5.62 | 5.51 | 5.53 | 256.4M |
| 2025-09-02 | 5.55 | 5.60 | 5.54 | 5.60 | 294.2M |
| 2025-09-01 | 5.62 | 5.68 | 5.55 | 5.56 | 436.4M |
| 2025-08-29 | 5.64 | 5.83 | 5.57 | 5.59 | 777.6M |
| 2025-08-28 | 5.56 | 5.60 | 5.51 | 5.56 | 226.9M |
| 2025-08-27 | 5.69 | 5.70 | 5.55 | 5.56 | 305.0M |
| 2025-08-26 | 5.71 | 5.72 | 5.67 | 5.71 | 191.0M |
| 2025-08-25 | 5.60 | 5.74 | 5.60 | 5.72 | 360.3M |
| 2025-08-22 | 5.59 | 5.61 | 5.54 | 5.60 | 205.1M |
| 2025-08-21 | 5.53 | 5.62 | 5.53 | 5.59 | 275.0M |
| 2025-08-20 | 5.50 | 5.53 | 5.46 | 5.52 | 206.9M |
| 2025-08-19 | 5.56 | 5.58 | 5.50 | 5.50 | 263.2M |
| 2025-08-18 | 5.57 | 5.61 | 5.54 | 5.54 | 259.2M |
| 2025-08-15 | 5.58 | 5.61 | 5.56 | 5.56 | 230.9M |
| 2025-08-14 | 5.61 | 5.67 | 5.58 | 5.58 | 207.3M |
| 2025-08-13 | 5.66 | 5.67 | 5.60 | 5.61 | 216.4M |
| 2025-08-12 | 5.66 | 5.71 | 5.65 | 5.65 | 163.9M |
| 2025-08-11 | 5.73 | 5.75 | 5.66 | 5.66 | 216.6M |
| 2025-08-08 | 5.67 | 5.73 | 5.66 | 5.72 | 166.4M |
| 2025-08-07 | 5.67 | 5.69 | 5.65 | 5.67 | 134.6M |
| 2025-08-06 | 5.68 | 5.69 | 5.65 | 5.66 | 121.2M |
| 2025-08-05 | 5.64 | 5.68 | 5.63 | 5.67 | 123.4M |
| 2025-08-04 | 5.63 | 5.66 | 5.62 | 5.64 | 118.4M |
| 2025-08-01 | 5.65 | 5.70 | 5.63 | 5.64 | 132.3M |
| 2025-07-31 | 5.76 | 5.76 | 5.63 | 5.66 | 265.5M |
| 2025-07-30 | 5.75 | 5.81 | 5.73 | 5.76 | 151.2M |
| 2025-07-29 | 5.75 | 5.78 | 5.72 | 5.75 | 168.6M |
| 2025-07-28 | 5.78 | 5.81 | 5.74 | 5.76 | 205.9M |
| 2025-07-25 | 5.88 | 5.89 | 5.78 | 5.80 | 302.8M |
| 2025-07-24 | 5.87 | 5.94 | 5.83 | 5.89 | 306.8M |
| 2025-07-23 | 6.02 | 6.03 | 5.88 | 5.89 | 345.5M |
| 2025-07-22 | 5.88 | 6.04 | 5.83 | 5.98 | 444.1M |
| 2025-07-21 | 5.94 | 5.99 | 5.86 | 5.87 | 269.3M |
| 2025-07-18 | 5.85 | 5.86 | 5.82 | 5.85 | 119.4M |
| 2025-07-17 | 5.85 | 5.90 | 5.79 | 5.82 | 216.7M |
| 2025-07-16 | 6.11 | 6.14 | 6.05 | 6.09 | 162.5M |
| 2025-07-15 | 6.14 | 6.15 | 6.09 | 6.12 | 188.6M |
| 2025-07-14 | 6.09 | 6.19 | 6.09 | 6.13 | 188.6M |
| 2025-07-11 | 6.11 | 6.20 | 6.08 | 6.08 | 300.1M |
| 2025-07-10 | 6.00 | 6.14 | 5.99 | 6.11 | 299.8M |
| 2025-07-09 | 5.96 | 6.02 | 5.95 | 5.98 | 161.7M |
| 2025-07-08 | 5.96 | 5.98 | 5.92 | 5.95 | 124.7M |
| 2025-07-07 | 5.92 | 5.97 | 5.90 | 5.96 | 118.3M |
| 2025-07-04 | 5.90 | 5.94 | 5.87 | 5.92 | 144.4M |
| 2025-07-03 | 5.83 | 5.89 | 5.82 | 5.88 | 158.6M |
| 2025-07-02 | 5.77 | 5.85 | 5.75 | 5.83 | 174.6M |
| 2025-07-01 | 5.79 | 5.80 | 5.76 | 5.76 | 102.0M |
| 2025-06-30 | 5.79 | 5.82 | 5.77 | 5.77 | 139.4M |
| 2025-06-27 | 5.83 | 5.89 | 5.77 | 5.78 | 197.1M |
| 2025-06-26 | 5.83 | 5.84 | 5.78 | 5.83 | 131.0M |
| 2025-06-25 | 5.80 | 5.83 | 5.76 | 5.83 | 152.1M |
| 2025-06-24 | 5.72 | 5.81 | 5.72 | 5.80 | 196.5M |
| 2025-06-23 | 5.68 | 5.74 | 5.63 | 5.71 | 145.0M |
| 2025-06-20 | 5.68 | 5.72 | 5.67 | 5.70 | 126.2M |
| 2025-06-19 | 5.74 | 5.75 | 5.64 | 5.67 | 172.0M |
| 2025-06-18 | 5.75 | 5.78 | 5.70 | 5.75 | 120.1M |
| 2025-06-17 | 5.73 | 5.77 | 5.70 | 5.75 | 128.1M |
| 2025-06-16 | 5.72 | 5.73 | 5.67 | 5.73 | 137.5M |
| 2025-06-13 | 5.71 | 5.73 | 5.68 | 5.71 | 165.2M |
| 2025-06-12 | 5.73 | 5.74 | 5.67 | 5.71 | 136.3M |
| 2025-06-11 | 5.67 | 5.74 | 5.67 | 5.72 | 142.0M |
| 2025-06-10 | 5.64 | 5.71 | 5.63 | 5.67 | 186.7M |
| 2025-06-09 | 5.69 | 5.71 | 5.62 | 5.63 | 192.5M |
| 2025-06-06 | 5.66 | 5.72 | 5.65 | 5.69 | 102.6M |
| 2025-06-05 | 5.71 | 5.73 | 5.65 | 5.66 | 118.8M |
| 2025-06-04 | 5.70 | 5.76 | 5.69 | 5.70 | 114.0M |
| 2025-06-03 | 5.67 | 5.73 | 5.66 | 5.69 | 119.8M |
| 2025-05-30 | 5.64 | 5.72 | 5.60 | 5.68 | 159.5M |
| 2025-05-29 | 5.64 | 5.67 | 5.63 | 5.64 | 104.3M |
| 2025-05-28 | 5.63 | 5.66 | 5.60 | 5.63 | 90.4M |
| 2025-05-27 | 5.69 | 5.70 | 5.62 | 5.63 | 144.4M |
| 2025-05-26 | 5.70 | 5.74 | 5.66 | 5.69 | 125.2M |
| 2025-05-23 | 5.79 | 5.82 | 5.71 | 5.71 | 128.7M |
| 2025-05-22 | 5.77 | 5.80 | 5.74 | 5.79 | 119.3M |
| 2025-05-21 | 5.76 | 5.82 | 5.74 | 5.77 | 150.3M |
| 2025-05-20 | 5.72 | 5.78 | 5.70 | 5.76 | 106.2M |
| 2025-05-19 | 5.73 | 5.75 | 5.69 | 5.72 | 112.5M |
| 2025-05-16 | 5.79 | 5.83 | 5.70 | 5.75 | 171.5M |
| 2025-05-15 | 5.75 | 5.81 | 5.75 | 5.79 | 209.2M |
| 2025-05-14 | 5.70 | 5.78 | 5.69 | 5.77 | 161.6M |
| 2025-05-13 | 5.61 | 5.73 | 5.59 | 5.71 | 296.1M |
| 2025-05-12 | 5.58 | 5.61 | 5.54 | 5.60 | 148.9M |
| 2025-05-09 | 5.60 | 5.61 | 5.55 | 5.56 | 132.1M |
| 2025-05-08 | 5.57 | 5.67 | 5.55 | 5.59 | 237.9M |
| 2025-05-07 | 5.60 | 5.62 | 5.53 | 5.58 | 205.7M |
| 2025-05-06 | 5.54 | 5.54 | 5.50 | 5.53 | 167.0M |
| 2025-04-30 | 5.50 | 5.54 | 5.47 | 5.51 | 140.7M |
| 2025-04-29 | 5.53 | 5.59 | 5.49 | 5.51 | 186.7M |
| 2025-04-28 | 5.52 | 5.53 | 5.47 | 5.49 | 112.3M |
| 2025-04-25 | 5.52 | 5.56 | 5.50 | 5.52 | 126.7M |
| 2025-04-24 | 5.49 | 5.52 | 5.47 | 5.52 | 113.7M |
| 2025-04-23 | 5.54 | 5.56 | 5.48 | 5.48 | 114.6M |
| 2025-04-22 | 5.45 | 5.55 | 5.45 | 5.53 | 183.9M |
| 2025-04-21 | 5.50 | 5.54 | 5.46 | 5.46 | 148.5M |
| 2025-04-18 | 5.49 | 5.52 | 5.47 | 5.50 | 108.6M |
| 2025-04-17 | 5.44 | 5.51 | 5.42 | 5.51 | 192.9M |
| 2025-04-16 | 5.38 | 5.48 | 5.33 | 5.48 | 310.3M |
| 2025-04-15 | 5.33 | 5.38 | 5.31 | 5.38 | 141.8M |
| 2025-04-14 | 5.36 | 5.36 | 5.32 | 5.33 | 121.8M |
| 2025-04-11 | 5.37 | 5.37 | 5.31 | 5.35 | 153.6M |
| 2025-04-10 | 5.42 | 5.42 | 5.30 | 5.38 | 206.4M |
| 2025-04-09 | 5.31 | 5.39 | 5.22 | 5.39 | 360.2M |
| 2025-04-08 | 5.09 | 5.33 | 5.08 | 5.33 | 504.6M |
| 2025-04-07 | 5.20 | 5.20 | 4.96 | 5.08 | 507.3M |
| 2025-04-03 | 5.25 | 5.36 | 5.25 | 5.31 | 201.0M |
| 2025-04-02 | 5.26 | 5.30 | 5.24 | 5.28 | 150.4M |
| 2025-04-01 | 5.28 | 5.29 | 5.24 | 5.27 | 224.9M |
| 2025-03-31 | 5.37 | 5.41 | 5.25 | 5.26 | 289.0M |
| 2025-03-28 | 5.44 | 5.45 | 5.37 | 5.40 | 160.5M |
| 2025-03-27 | 5.46 | 5.47 | 5.43 | 5.44 | 131.1M |
| 2025-03-26 | 5.51 | 5.53 | 5.45 | 5.46 | 180.0M |
| 2025-03-25 | 5.45 | 5.53 | 5.44 | 5.51 | 207.3M |
| 2025-03-24 | 5.47 | 5.48 | 5.42 | 5.44 | 142.1M |
| 2025-03-21 | 5.45 | 5.51 | 5.43 | 5.45 | 206.1M |
| 2025-03-20 | 5.48 | 5.49 | 5.44 | 5.45 | 123.4M |
| 2025-03-19 | 5.48 | 5.50 | 5.45 | 5.47 | 133.5M |
| 2025-03-18 | 5.53 | 5.54 | 5.48 | 5.49 | 128.9M |
| 2025-03-17 | 5.50 | 5.55 | 5.49 | 5.51 | 194.2M |
| 2025-03-14 | 5.34 | 5.49 | 5.33 | 5.48 | 359.4M |
| 2025-03-13 | 5.35 | 5.38 | 5.32 | 5.33 | 159.1M |
| 2025-03-12 | 5.34 | 5.37 | 5.32 | 5.35 | 155.3M |
| 2025-03-11 | 5.34 | 5.35 | 5.31 | 5.35 | 162.0M |
| 2025-03-10 | 5.42 | 5.43 | 5.35 | 5.36 | 197.3M |
| 2025-03-07 | 5.43 | 5.45 | 5.41 | 5.41 | 133.5M |
| 2025-03-06 | 5.43 | 5.46 | 5.39 | 5.44 | 185.9M |
| 2025-03-05 | 5.42 | 5.43 | 5.37 | 5.42 | 194.4M |
| 2025-03-04 | 5.45 | 5.47 | 5.40 | 5.42 | 205.3M |
| 2025-03-03 | 5.50 | 5.55 | 5.45 | 5.47 | 212.1M |
| 2025-02-28 | 5.50 | 5.54 | 5.48 | 5.48 | 233.6M |
| 2025-02-27 | 5.53 | 5.55 | 5.48 | 5.51 | 208.7M |
| 2025-02-26 | 5.46 | 5.64 | 5.46 | 5.53 | 345.3M |
| 2025-02-25 | 5.53 | 5.58 | 5.45 | 5.46 | 282.1M |
| 2025-02-24 | 5.40 | 5.59 | 5.38 | 5.53 | 424.3M |
| 2025-02-21 | 5.48 | 5.49 | 5.38 | 5.39 | 301.9M |
| 2025-02-20 | 5.53 | 5.53 | 5.41 | 5.49 | 312.3M |
| 2025-02-19 | 5.52 | 5.58 | 5.52 | 5.54 | 180.3M |
| 2025-02-18 | 5.54 | 5.60 | 5.51 | 5.53 | 226.9M |
| 2025-02-17 | 5.55 | 5.58 | 5.50 | 5.54 | 193.7M |
| 2025-02-14 | 5.54 | 5.55 | 5.48 | 5.54 | 159.5M |
| 2025-02-13 | 5.51 | 5.59 | 5.49 | 5.54 | 247.4M |
| 2025-02-12 | 5.50 | 5.51 | 5.44 | 5.51 | 180.6M |
| 2025-02-11 | 5.54 | 5.55 | 5.48 | 5.49 | 173.1M |
| 2025-02-10 | 5.52 | 5.57 | 5.51 | 5.53 | 159.3M |
| 2025-02-07 | 5.52 | 5.58 | 5.49 | 5.54 | 281.0M |
| 2025-02-06 | 5.51 | 5.53 | 5.45 | 5.53 | 172.2M |
| 2025-02-05 | 5.66 | 5.66 | 5.50 | 5.51 | 190.0M |
| 2025-01-27 | 5.61 | 5.66 | 5.59 | 5.64 | 153.4M |
| 2025-01-24 | 5.57 | 5.62 | 5.55 | 5.59 | 130.7M |
| 2025-01-23 | 5.53 | 5.64 | 5.53 | 5.56 | 181.7M |
| 2025-01-22 | 5.58 | 5.60 | 5.47 | 5.49 | 167.1M |
| 2025-01-21 | 5.63 | 5.67 | 5.57 | 5.59 | 162.0M |
| 2025-01-20 | 5.67 | 5.69 | 5.61 | 5.61 | 111.3M |
| 2025-01-17 | 5.60 | 5.67 | 5.55 | 5.63 | 142.1M |
| 2025-01-16 | 5.62 | 5.69 | 5.58 | 5.60 | 165.9M |
| 2025-01-15 | 5.56 | 5.62 | 5.56 | 5.61 | 162.1M |
| 2025-01-14 | 5.49 | 5.60 | 5.48 | 5.57 | 174.3M |
| 2025-01-13 | 5.48 | 5.53 | 5.42 | 5.49 | 146.6M |
| 2025-01-10 | 5.60 | 5.63 | 5.50 | 5.50 | 149.2M |
| 2025-01-09 | 5.67 | 5.67 | 5.58 | 5.60 | 154.6M |
| 2025-01-08 | 5.73 | 5.76 | 5.60 | 5.68 | 211.7M |
| 2025-01-07 | 5.75 | 5.76 | 5.67 | 5.74 | 136.2M |
| 2025-01-06 | 5.81 | 5.82 | 5.66 | 5.74 | 176.4M |
| 2025-01-03 | 5.82 | 5.88 | 5.76 | 5.78 | 184.2M |
| 2025-01-02 | 6.01 | 6.03 | 5.79 | 5.82 | 300.9M |