5.49
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5.62 | 5.68 | 5.61 | 5.64 | 2,676.0K |
| 09:35 | 5.65 | 5.65 | 5.61 | 5.61 | 647.4K |
| 09:40 | 5.60 | 5.60 | 5.56 | 5.58 | 571.8K |
| 09:45 | 5.58 | 5.60 | 5.57 | 5.60 | 257.5K |
| 09:50 | 5.59 | 5.61 | 5.59 | 5.60 | 248.5K |
| 09:55 | 5.59 | 5.60 | 5.59 | 5.60 | 141.5K |
| 10:00 | 5.60 | 5.61 | 5.59 | 5.61 | 155.0K |
| 10:05 | 5.60 | 5.61 | 5.60 | 5.61 | 66.0K |
| 10:10 | 5.61 | 5.61 | 5.60 | 5.61 | 121.4K |
| 10:15 | 5.61 | 5.61 | 5.60 | 5.61 | 91.9K |
| 10:20 | 5.61 | 5.61 | 5.60 | 5.61 | 87.0K |
| 10:25 | 5.61 | 5.61 | 5.60 | 5.60 | 74.5K |
| 10:30 | 5.60 | 5.60 | 5.59 | 5.60 | 72.5K |
| 10:35 | 5.59 | 5.60 | 5.59 | 5.60 | 55.2K |
| 10:40 | 5.59 | 5.60 | 5.58 | 5.58 | 131.4K |
| 10:45 | 5.58 | 5.58 | 5.57 | 5.57 | 104.7K |
| 10:50 | 5.58 | 5.58 | 5.57 | 5.57 | 59.9K |
| 10:55 | 5.58 | 5.58 | 5.57 | 5.58 | 38.3K |
| 11:00 | 5.59 | 5.59 | 5.58 | 5.59 | 13.6K |
| 11:05 | 5.58 | 5.59 | 5.58 | 5.59 | 33.2K |
| 11:10 | 5.58 | 5.58 | 5.58 | 5.58 | 0.4K |
| 11:15 | 5.58 | 5.59 | 5.58 | 5.58 | 25.7K |
| 11:20 | 5.58 | 5.59 | 5.58 | 5.59 | 4.9K |
| 11:25 | 5.59 | 5.59 | 5.57 | 5.57 | 54.0K |
| 13:00 | 5.57 | 5.58 | 5.56 | 5.57 | 291.8K |
| 13:05 | 5.57 | 5.57 | 5.56 | 5.56 | 90.6K |
| 13:10 | 5.56 | 5.57 | 5.56 | 5.57 | 34.9K |
| 13:15 | 5.57 | 5.57 | 5.56 | 5.56 | 219.0K |
| 13:20 | 5.56 | 5.56 | 5.55 | 5.56 | 64.8K |
| 13:25 | 5.56 | 5.56 | 5.55 | 5.56 | 77.9K |
| 13:30 | 5.56 | 5.56 | 5.55 | 5.56 | 46.1K |
| 13:35 | 5.55 | 5.56 | 5.55 | 5.55 | 194.4K |
| 13:40 | 5.56 | 5.56 | 5.55 | 5.55 | 33.1K |
| 13:45 | 5.56 | 5.56 | 5.56 | 5.56 | 13.2K |
| 13:50 | 5.56 | 5.56 | 5.55 | 5.55 | 74.2K |
| 13:55 | 5.55 | 5.56 | 5.55 | 5.56 | 38.8K |
| 14:00 | 5.57 | 5.57 | 5.56 | 5.56 | 46.6K |
| 14:05 | 5.56 | 5.56 | 5.55 | 5.56 | 178.1K |
| 14:10 | 5.56 | 5.56 | 5.55 | 5.56 | 117.7K |
| 14:15 | 5.56 | 5.56 | 5.55 | 5.55 | 37.0K |
| 14:20 | 5.56 | 5.56 | 5.55 | 5.56 | 68.5K |
| 14:25 | 5.55 | 5.56 | 5.55 | 5.56 | 51.1K |
| 14:30 | 5.56 | 5.56 | 5.55 | 5.56 | 68.6K |
| 14:35 | 5.56 | 5.56 | 5.55 | 5.56 | 20.3K |
| 14:40 | 5.56 | 5.56 | 5.55 | 5.56 | 86.5K |
| 14:45 | 5.56 | 5.56 | 5.56 | 5.56 | 35.3K |
| 14:50 | 5.56 | 5.56 | 5.55 | 5.56 | 220.3K |
| 14:55 | 5.56 | 5.58 | 5.56 | 5.58 | 130.4K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 5.38 | 5.62 | 5.33 | 5.49 | 11.6M |
| 2025-09-25 | 5.37 | 5.40 | 5.36 | 5.37 | 5.2M |
| 2025-09-24 | 5.38 | 5.43 | 5.35 | 5.41 | 5.3M |
| 2025-09-23 | 5.51 | 5.51 | 5.36 | 5.39 | 8.3M |
| 2025-09-22 | 5.63 | 5.68 | 5.55 | 5.56 | 8.0M |
| 2025-09-19 | 5.49 | 5.55 | 5.43 | 5.54 | 7.0M |
| 2025-09-18 | 5.56 | 5.57 | 5.45 | 5.49 | 11.4M |
| 2025-09-17 | 5.59 | 5.64 | 5.55 | 5.60 | 7.3M |
| 2025-09-16 | 5.67 | 5.68 | 5.59 | 5.60 | 7.3M |
| 2025-09-15 | 5.65 | 5.71 | 5.54 | 5.68 | 9.5M |
| 2025-09-12 | 5.76 | 5.82 | 5.62 | 5.66 | 14.4M |
| 2025-09-11 | 5.86 | 5.87 | 5.73 | 5.78 | 12.6M |
| 2025-09-10 | 5.92 | 6.02 | 5.86 | 5.87 | 15.2M |
| 2025-09-09 | 5.73 | 5.99 | 5.64 | 5.95 | 21.6M |
| 2025-09-08 | 5.68 | 5.75 | 5.61 | 5.73 | 11.9M |
| 2025-09-05 | 5.88 | 5.89 | 5.66 | 5.77 | 15.8M |
| 2025-09-04 | 5.65 | 5.90 | 5.58 | 5.77 | 26.0M |
| 2025-09-03 | 5.55 | 5.65 | 5.46 | 5.65 | 17.4M |
| 2025-09-02 | 5.58 | 5.58 | 5.34 | 5.38 | 15.9M |
| 2025-09-01 | 5.63 | 5.65 | 5.54 | 5.58 | 10.2M |
| 2025-08-29 | 5.53 | 5.75 | 5.52 | 5.67 | 15.7M |
| 2025-08-28 | 5.50 | 5.58 | 5.44 | 5.51 | 20.0M |
| 2025-08-27 | 5.78 | 5.84 | 5.67 | 5.67 | 39.1M |
| 2025-08-26 | 6.18 | 6.31 | 5.96 | 5.97 | 68.4M |
| 2025-08-25 | 6.05 | 6.15 | 5.98 | 6.01 | 15.5M |
| 2025-08-22 | 5.99 | 6.08 | 5.93 | 5.98 | 13.5M |
| 2025-08-21 | 5.86 | 6.04 | 5.86 | 5.98 | 15.9M |
| 2025-08-20 | 5.88 | 5.93 | 5.83 | 5.88 | 12.8M |
| 2025-08-19 | 5.75 | 5.99 | 5.71 | 5.95 | 23.1M |
| 2025-08-18 | 5.82 | 5.85 | 5.73 | 5.74 | 17.0M |
| 2025-08-15 | 5.87 | 5.88 | 5.73 | 5.84 | 15.8M |
| 2025-08-14 | 5.94 | 5.94 | 5.88 | 5.88 | 10.7M |
| 2025-08-13 | 5.93 | 5.95 | 5.91 | 5.94 | 11.0M |
| 2025-08-12 | 5.99 | 5.99 | 5.92 | 5.94 | 14.6M |
| 2025-08-11 | 6.03 | 6.10 | 5.99 | 5.99 | 17.9M |
| 2025-08-08 | 6.01 | 6.26 | 5.98 | 6.06 | 24.4M |
| 2025-08-07 | 6.01 | 6.07 | 5.98 | 6.00 | 12.6M |
| 2025-08-06 | 5.98 | 6.06 | 5.97 | 6.01 | 10.9M |
| 2025-08-05 | 5.98 | 6.02 | 5.96 | 6.01 | 10.3M |
| 2025-08-04 | 6.00 | 6.06 | 5.95 | 6.00 | 10.6M |
| 2025-08-01 | 5.91 | 6.03 | 5.91 | 5.99 | 9.9M |
| 2025-07-31 | 5.99 | 5.99 | 5.92 | 5.93 | 6.9M |
| 2025-07-30 | 5.98 | 6.01 | 5.93 | 5.97 | 9.2M |
| 2025-07-29 | 6.06 | 6.08 | 5.97 | 5.97 | 15.4M |
| 2025-07-28 | 6.09 | 6.10 | 6.02 | 6.08 | 13.4M |
| 2025-07-25 | 6.04 | 6.23 | 6.01 | 6.17 | 19.1M |
| 2025-07-24 | 6.02 | 6.08 | 6.02 | 6.06 | 9.3M |
| 2025-07-23 | 6.10 | 6.18 | 6.04 | 6.05 | 12.2M |
| 2025-07-22 | 6.11 | 6.15 | 6.00 | 6.03 | 19.0M |
| 2025-07-21 | 6.18 | 6.22 | 6.12 | 6.13 | 11.5M |
| 2025-07-18 | 6.17 | 6.30 | 6.14 | 6.22 | 16.0M |
| 2025-07-17 | 6.14 | 6.27 | 6.12 | 6.18 | 13.5M |
| 2025-07-16 | 6.17 | 6.21 | 6.11 | 6.18 | 21.1M |
| 2025-07-15 | 6.00 | 6.32 | 5.95 | 6.31 | 39.3M |
| 2025-07-14 | 6.03 | 6.08 | 5.99 | 6.02 | 12.4M |
| 2025-07-11 | 6.10 | 6.12 | 5.98 | 6.09 | 15.9M |
| 2025-07-10 | 6.03 | 6.16 | 5.99 | 6.11 | 14.5M |
| 2025-07-09 | 6.13 | 6.25 | 6.01 | 6.05 | 21.9M |
| 2025-07-08 | 6.13 | 6.23 | 6.13 | 6.16 | 13.3M |
| 2025-07-07 | 6.06 | 6.14 | 5.98 | 6.14 | 15.7M |
| 2025-07-04 | 6.27 | 6.33 | 6.15 | 6.16 | 20.5M |
| 2025-07-03 | 6.31 | 6.45 | 6.27 | 6.32 | 26.6M |
| 2025-07-02 | 6.20 | 6.37 | 6.10 | 6.26 | 25.8M |
| 2025-07-01 | 6.21 | 6.36 | 6.16 | 6.21 | 25.0M |
| 2025-06-30 | 6.03 | 6.28 | 5.97 | 6.25 | 26.5M |
| 2025-06-27 | 6.50 | 6.54 | 6.17 | 6.19 | 40.1M |
| 2025-06-26 | 6.43 | 6.49 | 6.27 | 6.49 | 25.3M |
| 2025-06-25 | 6.36 | 6.47 | 6.16 | 6.18 | 45.4M |
| 2025-06-24 | 6.53 | 6.65 | 6.42 | 6.43 | 33.3M |
| 2025-06-23 | 6.34 | 6.65 | 6.29 | 6.51 | 30.3M |
| 2025-06-20 | 6.61 | 6.69 | 6.40 | 6.48 | 37.8M |
| 2025-06-19 | 6.78 | 6.91 | 6.53 | 6.62 | 54.4M |
| 2025-06-18 | 7.03 | 7.04 | 6.87 | 6.87 | 42.8M |
| 2025-06-17 | 7.10 | 7.40 | 7.03 | 7.23 | 79.6M |
| 2025-06-16 | 7.52 | 7.53 | 7.05 | 7.05 | 84.3M |
| 2025-06-13 | 8.10 | 8.10 | 7.32 | 7.42 | 127.2M |
| 2025-06-12 | 7.71 | 7.71 | 7.71 | 7.71 | 2.6M |
| 2025-06-11 | 7.34 | 7.34 | 7.34 | 7.34 | 3.4M |
| 2025-06-10 | 6.99 | 6.99 | 6.99 | 6.99 | 3.2M |
| 2025-06-09 | 6.66 | 6.66 | 6.66 | 6.66 | 1.2M |
| 2025-06-06 | 6.34 | 6.34 | 6.34 | 6.34 | 2.0M |
| 2025-06-05 | 6.04 | 6.04 | 6.04 | 6.04 | 2.8M |
| 2025-06-04 | 5.75 | 5.75 | 5.75 | 5.75 | 4.8M |
| 2025-06-03 | 5.48 | 5.48 | 5.48 | 5.48 | 2.6M |
| 2025-05-30 | 5.22 | 5.22 | 5.22 | 5.22 | 0.2M |
| 2025-05-29 | 4.97 | 4.97 | 4.97 | 4.97 | 1.0M |
| 2025-05-14 | 4.55 | 4.73 | 4.48 | 4.73 | 11.6M |
| 2025-05-13 | 4.43 | 4.51 | 4.42 | 4.50 | 12.1M |
| 2025-05-12 | 4.44 | 4.52 | 4.37 | 4.43 | 10.7M |
| 2025-05-09 | 4.40 | 4.45 | 4.37 | 4.44 | 12.6M |
| 2025-05-08 | 4.38 | 4.41 | 4.32 | 4.37 | 9.1M |
| 2025-05-07 | 4.48 | 4.48 | 4.28 | 4.35 | 11.5M |
| 2025-05-06 | 4.44 | 4.50 | 4.38 | 4.42 | 15.0M |
| 2025-04-30 | 4.33 | 4.44 | 4.28 | 4.39 | 11.1M |
| 2025-04-29 | 4.21 | 4.37 | 4.18 | 4.31 | 17.5M |
| 2025-04-28 | 4.04 | 4.21 | 4.04 | 4.21 | 13.3M |
| 2025-04-25 | 4.00 | 4.09 | 3.94 | 4.01 | 7.3M |
| 2025-04-24 | 4.05 | 4.06 | 3.94 | 3.98 | 6.5M |
| 2025-04-23 | 4.13 | 4.16 | 4.01 | 4.06 | 9.0M |
| 2025-04-22 | 4.08 | 4.16 | 4.01 | 4.08 | 8.7M |
| 2025-04-21 | 4.07 | 4.12 | 4.03 | 4.09 | 6.4M |
| 2025-04-18 | 4.02 | 4.16 | 4.02 | 4.09 | 6.3M |
| 2025-04-17 | 4.09 | 4.15 | 3.99 | 4.11 | 10.0M |
| 2025-04-16 | 4.31 | 4.31 | 4.09 | 4.09 | 13.6M |
| 2025-04-15 | 4.33 | 4.39 | 4.29 | 4.31 | 5.4M |
| 2025-04-14 | 4.32 | 4.40 | 4.26 | 4.31 | 11.9M |
| 2025-04-11 | 4.20 | 4.40 | 4.18 | 4.29 | 12.8M |
| 2025-04-10 | 4.18 | 4.32 | 4.18 | 4.24 | 19.3M |
| 2025-04-09 | 3.90 | 4.11 | 3.81 | 4.11 | 15.7M |
| 2025-04-08 | 3.86 | 4.00 | 3.86 | 3.91 | 17.2M |
| 2025-04-07 | 4.06 | 4.12 | 4.06 | 4.06 | 5.4M |
| 2025-04-03 | 4.31 | 4.42 | 4.13 | 4.27 | 16.1M |
| 2025-04-02 | 4.44 | 4.46 | 4.24 | 4.27 | 24.7M |
| 2025-04-01 | 4.30 | 4.49 | 4.30 | 4.46 | 20.3M |
| 2025-03-31 | 4.12 | 4.31 | 4.11 | 4.31 | 21.3M |
| 2025-03-28 | 4.14 | 4.25 | 4.07 | 4.10 | 27.9M |
| 2025-03-27 | 3.91 | 4.14 | 3.86 | 4.14 | 20.8M |
| 2025-03-26 | 3.80 | 3.97 | 3.80 | 3.94 | 40.7M |
| 2025-03-25 | 3.56 | 3.78 | 3.56 | 3.78 | 19.4M |
| 2025-03-24 | 3.58 | 3.75 | 3.57 | 3.60 | 47.7M |
| 2025-03-21 | 3.58 | 3.68 | 3.58 | 3.58 | 56.7M |
| 2025-03-20 | 3.77 | 3.77 | 3.77 | 3.77 | 0.6M |
| 2025-03-19 | 3.97 | 3.97 | 3.97 | 3.97 | 0.1M |
| 2025-03-18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.3M |
| 2025-03-14 | 4.38 | 4.48 | 4.32 | 4.40 | 17.9M |
| 2025-03-13 | 4.29 | 4.40 | 4.27 | 4.38 | 21.5M |
| 2025-03-12 | 4.40 | 4.42 | 4.29 | 4.30 | 25.5M |
| 2025-03-11 | 4.24 | 4.40 | 4.22 | 4.39 | 29.0M |
| 2025-03-10 | 4.19 | 4.33 | 4.16 | 4.29 | 23.4M |
| 2025-03-07 | 4.12 | 4.34 | 4.09 | 4.22 | 37.0M |
| 2025-03-06 | 4.07 | 4.24 | 4.02 | 4.12 | 34.6M |
| 2025-03-05 | 3.87 | 4.11 | 3.74 | 4.06 | 44.1M |
| 2025-03-04 | 3.78 | 3.88 | 3.78 | 3.86 | 18.6M |
| 2025-03-03 | 3.71 | 3.89 | 3.71 | 3.81 | 33.1M |
| 2025-02-28 | 3.81 | 3.83 | 3.70 | 3.71 | 23.0M |
| 2025-02-27 | 3.77 | 3.84 | 3.71 | 3.76 | 26.2M |
| 2025-02-26 | 3.72 | 3.80 | 3.70 | 3.75 | 17.9M |
| 2025-02-25 | 3.68 | 3.82 | 3.65 | 3.73 | 28.0M |
| 2025-02-24 | 3.73 | 3.76 | 3.64 | 3.72 | 27.4M |
| 2025-02-21 | 3.58 | 3.78 | 3.51 | 3.73 | 41.5M |
| 2025-02-20 | 3.55 | 3.61 | 3.55 | 3.59 | 12.4M |
| 2025-02-19 | 3.55 | 3.60 | 3.52 | 3.59 | 13.8M |
| 2025-02-18 | 3.68 | 3.69 | 3.51 | 3.55 | 23.0M |
| 2025-02-17 | 3.64 | 3.72 | 3.59 | 3.69 | 25.2M |
| 2025-02-14 | 3.69 | 3.70 | 3.59 | 3.62 | 25.0M |
| 2025-02-13 | 3.69 | 3.76 | 3.63 | 3.71 | 33.5M |
| 2025-02-12 | 3.67 | 3.71 | 3.62 | 3.68 | 28.6M |
| 2025-02-11 | 3.64 | 3.73 | 3.56 | 3.68 | 43.3M |
| 2025-02-10 | 3.49 | 3.64 | 3.48 | 3.63 | 34.7M |
| 2025-02-07 | 3.46 | 3.53 | 3.42 | 3.48 | 35.7M |
| 2025-02-06 | 3.42 | 3.48 | 3.36 | 3.46 | 29.7M |
| 2025-02-05 | 3.37 | 3.45 | 3.36 | 3.42 | 24.4M |
| 2025-01-27 | 3.49 | 3.54 | 3.37 | 3.38 | 32.9M |
| 2025-01-24 | 3.52 | 3.62 | 3.43 | 3.48 | 53.8M |
| 2025-01-23 | 3.85 | 3.95 | 3.57 | 3.57 | 81.1M |
| 2025-01-22 | 3.79 | 4.05 | 3.74 | 3.81 | 97.3M |
| 2025-01-21 | 4.07 | 4.58 | 3.94 | 4.16 | 146.8M |
| 2025-01-20 | 5.24 | 5.24 | 4.33 | 4.38 | 150.6M |
| 2025-01-17 | 4.76 | 4.76 | 4.39 | 4.76 | 77.8M |
| 2025-01-16 | 4.33 | 4.33 | 4.33 | 4.33 | 12.1M |
| 2025-01-15 | 3.94 | 3.94 | 3.91 | 3.94 | 12.1M |
| 2025-01-14 | 3.31 | 3.58 | 3.31 | 3.58 | 15.4M |
| 2025-01-13 | 3.20 | 3.29 | 3.13 | 3.25 | 7.1M |
| 2025-01-10 | 3.41 | 3.44 | 3.25 | 3.25 | 8.7M |
| 2025-01-09 | 3.36 | 3.44 | 3.31 | 3.41 | 8.3M |
| 2025-01-08 | 3.40 | 3.44 | 3.27 | 3.36 | 9.1M |
| 2025-01-07 | 3.30 | 3.40 | 3.28 | 3.40 | 9.1M |
| 2025-01-06 | 3.37 | 3.41 | 3.13 | 3.31 | 13.1M |
| 2025-01-03 | 3.63 | 3.68 | 3.35 | 3.37 | 21.1M |
| 2025-01-02 | 3.58 | 3.84 | 3.55 | 3.64 | 20.0M |