5.42
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5.38 | 5.38 | 5.31 | 5.35 | 3,737.2K |
| 09:35 | 5.36 | 5.36 | 5.32 | 5.35 | 802.5K |
| 09:40 | 5.34 | 5.36 | 5.34 | 5.35 | 239.8K |
| 09:45 | 5.36 | 5.37 | 5.34 | 5.36 | 805.9K |
| 09:50 | 5.35 | 5.36 | 5.34 | 5.35 | 248.4K |
| 09:55 | 5.34 | 5.34 | 5.32 | 5.33 | 385.3K |
| 10:00 | 5.34 | 5.39 | 5.33 | 5.39 | 626.2K |
| 10:05 | 5.40 | 5.46 | 5.39 | 5.43 | 2,360.5K |
| 10:10 | 5.42 | 5.43 | 5.40 | 5.42 | 467.0K |
| 10:15 | 5.41 | 5.47 | 5.41 | 5.47 | 808.9K |
| 10:20 | 5.46 | 5.49 | 5.45 | 5.45 | 1,038.9K |
| 10:25 | 5.46 | 5.51 | 5.46 | 5.50 | 1,857.3K |
| 10:30 | 5.51 | 5.51 | 5.49 | 5.49 | 1,054.2K |
| 10:35 | 5.48 | 5.55 | 5.48 | 5.55 | 2,988.4K |
| 10:40 | 5.56 | 5.67 | 5.56 | 5.60 | 8,596.0K |
| 10:45 | 5.61 | 5.66 | 5.60 | 5.62 | 4,076.6K |
| 10:50 | 5.61 | 5.61 | 5.58 | 5.60 | 1,767.2K |
| 10:55 | 5.59 | 5.59 | 5.55 | 5.55 | 1,049.9K |
| 11:00 | 5.56 | 5.59 | 5.54 | 5.55 | 1,012.7K |
| 11:05 | 5.56 | 5.56 | 5.54 | 5.55 | 606.0K |
| 11:10 | 5.54 | 5.54 | 5.53 | 5.54 | 350.0K |
| 11:15 | 5.55 | 5.55 | 5.51 | 5.51 | 523.5K |
| 11:20 | 5.50 | 5.53 | 5.50 | 5.52 | 504.8K |
| 11:25 | 5.53 | 5.54 | 5.53 | 5.53 | 414.2K |
| 11:30 | 5.52 | 5.53 | 5.50 | 5.50 | 509.6K |
| 11:35 | 5.51 | 5.51 | 5.50 | 5.51 | 38.7K |
| 11:40 | 5.50 | 5.51 | 5.50 | 5.51 | 54.9K |
| 11:45 | 5.51 | 5.52 | 5.51 | 5.51 | 60.4K |
| 11:50 | 5.50 | 5.51 | 5.50 | 5.51 | 12.0K |
| 11:55 | 5.50 | 5.51 | 5.50 | 5.50 | 61.1K |
| 13:00 | 5.51 | 5.52 | 5.50 | 5.52 | 74.3K |
| 13:05 | 5.51 | 5.51 | 5.50 | 5.50 | 598.0K |
| 13:10 | 5.51 | 5.51 | 5.50 | 5.51 | 131.9K |
| 13:15 | 5.51 | 5.51 | 5.49 | 5.49 | 695.7K |
| 13:20 | 5.50 | 5.51 | 5.49 | 5.49 | 311.2K |
| 13:25 | 5.48 | 5.49 | 5.46 | 5.48 | 581.8K |
| 13:30 | 5.47 | 5.48 | 5.47 | 5.48 | 67.9K |
| 13:35 | 5.47 | 5.48 | 5.47 | 5.48 | 86.3K |
| 13:40 | 5.47 | 5.48 | 5.47 | 5.47 | 166.1K |
| 13:45 | 5.46 | 5.47 | 5.45 | 5.45 | 376.7K |
| 13:50 | 5.46 | 5.47 | 5.45 | 5.47 | 165.9K |
| 13:55 | 5.46 | 5.47 | 5.45 | 5.46 | 370.2K |
| 14:00 | 5.45 | 5.46 | 5.45 | 5.46 | 150.7K |
| 14:05 | 5.45 | 5.46 | 5.44 | 5.46 | 374.8K |
| 14:10 | 5.46 | 5.46 | 5.45 | 5.46 | 229.1K |
| 14:15 | 5.47 | 5.47 | 5.45 | 5.45 | 71.7K |
| 14:20 | 5.46 | 5.50 | 5.45 | 5.47 | 1,204.8K |
| 14:25 | 5.48 | 5.48 | 5.46 | 5.47 | 172.8K |
| 14:30 | 5.46 | 5.47 | 5.46 | 5.47 | 330.9K |
| 14:35 | 5.46 | 5.47 | 5.46 | 5.46 | 143.1K |
| 14:40 | 5.47 | 5.47 | 5.45 | 5.45 | 220.7K |
| 14:45 | 5.46 | 5.46 | 5.44 | 5.44 | 240.1K |
| 14:50 | 5.45 | 5.45 | 5.43 | 5.44 | 241.8K |
| 14:55 | 5.43 | 5.44 | 5.43 | 5.43 | 185.4K |
| 15:00 | 5.42 | 5.42 | 5.41 | 5.41 | 547.4K |
| 15:05 | 5.42 | 5.42 | 5.40 | 5.41 | 675.4K |
| 15:10 | 5.42 | 5.42 | 5.40 | 5.41 | 205.3K |
| 15:15 | 5.40 | 5.40 | 5.39 | 5.40 | 309.7K |
| 15:20 | 5.39 | 5.39 | 5.37 | 5.37 | 398.4K |
| 15:25 | 5.38 | 5.40 | 5.38 | 5.40 | 165.2K |
| 15:30 | 5.39 | 5.42 | 5.39 | 5.41 | 200.6K |
| 15:35 | 5.42 | 5.42 | 5.40 | 5.41 | 331.7K |
| 15:40 | 5.40 | 5.41 | 5.40 | 5.40 | 187.6K |
| 15:45 | 5.39 | 5.41 | 5.39 | 5.41 | 471.3K |
| 15:50 | 5.41 | 5.42 | 5.40 | 5.41 | 682.8K |
| 15:55 | 5.40 | 5.42 | 5.40 | 5.42 | 779.8K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 5.38 | 5.67 | 5.31 | 5.42 | 50.3M |
| 2025-09-25 | 5.45 | 5.52 | 5.34 | 5.38 | 25.7M |
| 2025-09-24 | 5.39 | 5.52 | 5.33 | 5.44 | 37.3M |
| 2025-09-23 | 5.66 | 5.72 | 5.36 | 5.39 | 41.1M |
| 2025-09-22 | 5.64 | 5.76 | 5.52 | 5.66 | 42.5M |
| 2025-09-19 | 5.56 | 5.81 | 5.48 | 5.67 | 67.4M |
| 2025-09-18 | 5.85 | 5.85 | 5.42 | 5.53 | 74.1M |
| 2025-09-17 | 5.77 | 5.90 | 5.68 | 5.87 | 52.8M |
| 2025-09-16 | 5.78 | 5.88 | 5.59 | 5.70 | 34.3M |
| 2025-09-15 | 5.80 | 5.83 | 5.62 | 5.75 | 47.0M |
| 2025-09-12 | 5.66 | 5.94 | 5.64 | 5.79 | 76.4M |
| 2025-09-11 | 5.60 | 5.63 | 5.52 | 5.60 | 27.8M |
| 2025-09-10 | 5.52 | 5.67 | 5.45 | 5.63 | 54.2M |
| 2025-09-09 | 5.36 | 5.61 | 5.33 | 5.50 | 70.6M |
| 2025-09-08 | 5.33 | 5.49 | 5.30 | 5.31 | 48.0M |
| 2025-09-05 | 5.15 | 5.25 | 5.12 | 5.22 | 19.8M |
| 2025-09-04 | 5.24 | 5.24 | 5.08 | 5.13 | 27.9M |
| 2025-09-03 | 5.40 | 5.44 | 5.18 | 5.21 | 39.4M |
| 2025-09-02 | 5.43 | 5.55 | 5.35 | 5.38 | 40.4M |
| 2025-09-01 | 5.31 | 5.45 | 5.27 | 5.42 | 35.9M |
| 2025-08-29 | 5.38 | 5.45 | 5.30 | 5.31 | 32.5M |
| 2025-08-28 | 5.32 | 5.37 | 5.21 | 5.26 | 32.0M |
| 2025-08-27 | 5.59 | 5.66 | 5.26 | 5.31 | 83.4M |
| 2025-08-26 | 5.68 | 5.75 | 5.55 | 5.61 | 50.4M |
| 2025-08-25 | 5.21 | 5.99 | 5.21 | 5.68 | 245.1M |
| 2025-08-22 | 5.15 | 5.18 | 5.10 | 5.17 | 20.0M |
| 2025-08-21 | 5.17 | 5.18 | 5.09 | 5.13 | 18.8M |
| 2025-08-20 | 5.22 | 5.22 | 5.07 | 5.13 | 31.2M |
| 2025-08-19 | 5.25 | 5.35 | 5.20 | 5.22 | 32.9M |
| 2025-08-18 | 5.23 | 5.28 | 5.19 | 5.19 | 28.5M |
| 2025-08-15 | 5.19 | 5.38 | 5.16 | 5.26 | 51.4M |
| 2025-08-14 | 5.09 | 5.25 | 5.08 | 5.19 | 51.2M |
| 2025-08-13 | 5.06 | 5.09 | 5.00 | 5.09 | 22.2M |
| 2025-08-12 | 5.02 | 5.06 | 5.00 | 5.04 | 13.4M |
| 2025-08-11 | 5.09 | 5.14 | 4.98 | 5.00 | 34.5M |
| 2025-08-08 | 5.06 | 5.08 | 5.00 | 5.02 | 13.2M |
| 2025-08-07 | 4.97 | 5.09 | 4.94 | 5.06 | 28.0M |
| 2025-08-06 | 4.98 | 4.98 | 4.93 | 4.96 | 12.5M |
| 2025-08-05 | 4.93 | 4.97 | 4.90 | 4.95 | 13.6M |
| 2025-08-04 | 4.91 | 4.93 | 4.85 | 4.91 | 21.4M |
| 2025-08-01 | 5.00 | 5.03 | 4.89 | 4.90 | 33.0M |
| 2025-07-31 | 5.37 | 5.37 | 4.98 | 4.99 | 95.5M |
| 2025-07-30 | 5.54 | 5.64 | 5.38 | 5.39 | 26.8M |
| 2025-07-29 | 5.44 | 5.55 | 5.37 | 5.55 | 19.2M |
| 2025-07-28 | 5.52 | 5.58 | 5.44 | 5.48 | 18.7M |
| 2025-07-25 | 5.59 | 5.60 | 5.48 | 5.50 | 27.4M |
| 2025-07-24 | 5.41 | 5.60 | 5.39 | 5.57 | 53.9M |
| 2025-07-23 | 5.31 | 5.45 | 5.31 | 5.41 | 43.1M |
| 2025-07-22 | 5.23 | 5.31 | 5.16 | 5.29 | 30.8M |
| 2025-07-21 | 5.22 | 5.23 | 5.16 | 5.21 | 14.6M |
| 2025-07-18 | 5.17 | 5.24 | 5.15 | 5.17 | 21.3M |
| 2025-07-17 | 5.22 | 5.23 | 5.10 | 5.14 | 29.2M |
| 2025-07-16 | 5.20 | 5.34 | 5.14 | 5.23 | 33.6M |
| 2025-07-15 | 5.30 | 5.31 | 5.10 | 5.21 | 55.6M |
| 2025-07-14 | 5.39 | 5.43 | 5.28 | 5.32 | 26.1M |
| 2025-07-11 | 5.45 | 5.45 | 5.28 | 5.33 | 52.5M |
| 2025-07-10 | 5.08 | 5.55 | 5.06 | 5.39 | 111.3M |
| 2025-07-09 | 5.17 | 5.21 | 5.07 | 5.10 | 19.0M |
| 2025-07-08 | 5.20 | 5.20 | 5.11 | 5.16 | 17.0M |
| 2025-07-07 | 5.14 | 5.28 | 5.11 | 5.18 | 32.3M |
| 2025-07-04 | 5.13 | 5.21 | 5.03 | 5.09 | 17.6M |
| 2025-07-03 | 5.14 | 5.29 | 5.08 | 5.12 | 29.4M |
| 2025-07-02 | 4.90 | 5.15 | 4.89 | 5.11 | 42.4M |
| 2025-06-30 | 4.99 | 5.06 | 4.88 | 4.89 | 19.1M |
| 2025-06-27 | 5.02 | 5.10 | 4.92 | 4.94 | 28.2M |
| 2025-06-26 | 4.98 | 5.01 | 4.88 | 5.01 | 24.8M |
| 2025-06-25 | 4.84 | 5.01 | 4.83 | 4.98 | 38.0M |
| 2025-06-24 | 4.74 | 4.84 | 4.73 | 4.80 | 19.1M |
| 2025-06-23 | 4.67 | 4.73 | 4.59 | 4.72 | 19.1M |
| 2025-06-20 | 4.73 | 4.79 | 4.67 | 4.69 | 26.0M |
| 2025-06-19 | 4.92 | 4.92 | 4.72 | 4.72 | 43.8M |
| 2025-06-18 | 5.04 | 5.06 | 4.88 | 4.92 | 29.8M |
| 2025-06-17 | 5.09 | 5.10 | 5.01 | 5.04 | 14.1M |
| 2025-06-16 | 4.99 | 5.24 | 4.96 | 5.09 | 49.5M |
| 2025-06-13 | 5.05 | 5.07 | 4.93 | 4.94 | 23.1M |
| 2025-06-12 | 5.11 | 5.11 | 5.02 | 5.05 | 15.3M |
| 2025-06-11 | 5.08 | 5.16 | 5.06 | 5.10 | 22.6M |
| 2025-06-10 | 5.06 | 5.25 | 5.01 | 5.06 | 49.2M |
| 2025-06-09 | 4.98 | 5.06 | 4.98 | 5.05 | 19.2M |
| 2025-06-06 | 5.00 | 5.02 | 4.95 | 4.97 | 10.9M |
| 2025-06-05 | 4.99 | 5.11 | 4.96 | 4.97 | 21.3M |
| 2025-06-04 | 4.95 | 5.07 | 4.93 | 4.96 | 23.6M |
| 2025-06-03 | 4.96 | 5.05 | 4.91 | 4.93 | 23.2M |
| 2025-06-02 | 5.08 | 5.08 | 4.74 | 4.88 | 21.4M |
| 2025-05-30 | 5.15 | 5.21 | 5.11 | 5.13 | 14.8M |
| 2025-05-29 | 5.10 | 5.18 | 5.09 | 5.16 | 17.4M |
| 2025-05-28 | 5.11 | 5.13 | 5.04 | 5.08 | 12.3M |
| 2025-05-27 | 5.03 | 5.09 | 5.00 | 5.05 | 8.6M |
| 2025-05-26 | 5.02 | 5.10 | 5.00 | 5.02 | 13.7M |
| 2025-05-23 | 5.07 | 5.12 | 5.01 | 5.03 | 19.3M |
| 2025-05-22 | 5.19 | 5.19 | 5.03 | 5.07 | 37.2M |
| 2025-05-21 | 5.27 | 5.30 | 5.18 | 5.20 | 26.0M |
| 2025-05-20 | 5.31 | 5.32 | 5.25 | 5.27 | 16.4M |
| 2025-05-19 | 5.32 | 5.35 | 5.25 | 5.29 | 17.3M |
| 2025-05-16 | 5.40 | 5.41 | 5.28 | 5.32 | 16.4M |
| 2025-05-15 | 5.54 | 5.56 | 5.38 | 5.42 | 18.6M |
| 2025-05-14 | 5.57 | 5.58 | 5.41 | 5.52 | 30.4M |
| 2025-05-13 | 5.47 | 5.58 | 5.41 | 5.49 | 31.0M |
| 2025-05-12 | 5.29 | 5.49 | 5.25 | 5.49 | 41.3M |
| 2025-05-09 | 5.33 | 5.35 | 5.19 | 5.24 | 27.8M |
| 2025-05-08 | 5.38 | 5.41 | 5.33 | 5.33 | 17.5M |
| 2025-05-07 | 5.62 | 5.70 | 5.36 | 5.38 | 51.5M |
| 2025-05-06 | 5.37 | 5.44 | 5.35 | 5.38 | 20.3M |
| 2025-05-02 | 5.35 | 5.45 | 5.16 | 5.40 | 14.7M |
| 2025-04-30 | 5.29 | 5.39 | 5.28 | 5.35 | 49.1M |
| 2025-04-29 | 5.48 | 5.51 | 5.43 | 5.44 | 17.4M |
| 2025-04-28 | 5.73 | 5.76 | 5.41 | 5.47 | 47.5M |
| 2025-04-25 | 5.90 | 6.18 | 5.70 | 5.72 | 92.9M |
| 2025-04-24 | 5.78 | 5.94 | 5.64 | 5.88 | 38.8M |
| 2025-04-23 | 5.90 | 5.92 | 5.75 | 5.79 | 29.2M |
| 2025-04-22 | 5.84 | 5.95 | 5.80 | 5.83 | 27.8M |
| 2025-04-17 | 5.60 | 5.99 | 5.56 | 5.90 | 85.8M |
| 2025-04-16 | 5.60 | 5.72 | 5.45 | 5.62 | 36.9M |
| 2025-04-15 | 5.75 | 5.75 | 5.50 | 5.59 | 33.1M |
| 2025-04-14 | 5.79 | 5.83 | 5.67 | 5.76 | 27.7M |
| 2025-04-11 | 5.65 | 5.80 | 5.61 | 5.78 | 43.5M |
| 2025-04-10 | 5.51 | 5.80 | 5.39 | 5.64 | 87.0M |
| 2025-04-09 | 5.15 | 5.61 | 4.97 | 5.49 | 124.2M |
| 2025-04-08 | 5.24 | 5.36 | 5.12 | 5.25 | 52.9M |
| 2025-04-07 | 5.43 | 5.47 | 4.97 | 5.15 | 95.1M |
| 2025-04-03 | 5.48 | 5.79 | 5.45 | 5.77 | 40.7M |
| 2025-04-02 | 5.50 | 5.58 | 5.47 | 5.56 | 20.4M |
| 2025-04-01 | 5.51 | 5.68 | 5.49 | 5.52 | 32.6M |
| 2025-03-31 | 5.75 | 5.75 | 5.45 | 5.54 | 22.9M |
| 2025-03-28 | 5.75 | 5.78 | 5.65 | 5.72 | 14.7M |
| 2025-03-27 | 5.73 | 5.78 | 5.65 | 5.74 | 15.7M |
| 2025-03-26 | 5.65 | 5.82 | 5.63 | 5.71 | 20.3M |
| 2025-03-25 | 5.74 | 5.77 | 5.61 | 5.62 | 18.3M |
| 2025-03-24 | 5.85 | 5.87 | 5.67 | 5.73 | 26.9M |
| 2025-03-21 | 6.00 | 6.05 | 5.79 | 5.85 | 46.1M |
| 2025-03-20 | 6.14 | 6.18 | 6.00 | 6.01 | 26.0M |
| 2025-03-19 | 6.13 | 6.18 | 6.03 | 6.17 | 32.4M |
| 2025-03-18 | 6.21 | 6.22 | 6.08 | 6.14 | 36.8M |
| 2025-03-17 | 6.24 | 6.37 | 6.10 | 6.13 | 39.7M |
| 2025-03-14 | 5.91 | 6.20 | 5.90 | 6.12 | 52.3M |
| 2025-03-13 | 5.99 | 6.05 | 5.81 | 5.90 | 29.0M |
| 2025-03-12 | 6.02 | 6.10 | 5.91 | 5.98 | 33.3M |
| 2025-03-11 | 6.15 | 6.15 | 6.00 | 6.01 | 53.7M |
| 2025-03-10 | 6.28 | 6.46 | 6.15 | 6.20 | 40.3M |
| 2025-03-07 | 6.45 | 6.45 | 6.20 | 6.34 | 74.2M |
| 2025-03-06 | 6.33 | 6.69 | 6.23 | 6.49 | 118.6M |
| 2025-03-05 | 6.34 | 6.48 | 6.02 | 6.22 | 86.3M |
| 2025-03-04 | 6.53 | 6.53 | 6.20 | 6.26 | 47.7M |
| 2025-03-03 | 6.55 | 6.87 | 6.44 | 6.53 | 99.8M |
| 2025-02-28 | 6.34 | 6.73 | 6.18 | 6.60 | 149.9M |
| 2025-02-27 | 6.24 | 6.44 | 6.16 | 6.38 | 90.3M |
| 2025-02-26 | 6.01 | 6.33 | 6.00 | 6.23 | 112.9M |
| 2025-02-25 | 6.03 | 6.20 | 5.90 | 5.92 | 53.2M |
| 2025-02-24 | 6.06 | 6.37 | 5.96 | 6.10 | 110.0M |
| 2025-02-21 | 5.80 | 5.98 | 5.71 | 5.89 | 61.0M |
| 2025-02-20 | 5.94 | 5.94 | 5.73 | 5.75 | 41.0M |
| 2025-02-19 | 5.83 | 6.08 | 5.78 | 5.93 | 69.4M |
| 2025-02-18 | 5.86 | 6.03 | 5.74 | 5.79 | 59.3M |
| 2025-02-17 | 6.04 | 6.14 | 5.83 | 5.86 | 96.4M |
| 2025-02-14 | 6.06 | 6.13 | 5.92 | 6.04 | 79.7M |
| 2025-02-13 | 6.14 | 6.58 | 5.85 | 5.95 | 239.0M |
| 2025-02-12 | 5.51 | 6.45 | 5.37 | 6.35 | 299.4M |
| 2025-02-11 | 5.53 | 5.58 | 5.38 | 5.44 | 56.7M |
| 2025-02-10 | 5.48 | 5.49 | 5.34 | 5.45 | 49.9M |
| 2025-02-07 | 5.27 | 5.59 | 5.20 | 5.44 | 116.6M |
| 2025-02-06 | 5.22 | 5.30 | 5.15 | 5.24 | 47.2M |
| 2025-02-05 | 5.51 | 5.51 | 5.14 | 5.20 | 86.7M |
| 2025-02-04 | 5.46 | 5.71 | 5.40 | 5.63 | 16.1M |
| 2025-02-03 | 5.75 | 5.87 | 5.42 | 5.46 | 21.6M |
| 2025-01-28 | 6.15 | 6.43 | 5.62 | 5.78 | 47.0M |
| 2025-01-27 | 5.60 | 5.78 | 5.53 | 5.66 | 69.3M |
| 2025-01-24 | 5.49 | 5.70 | 5.36 | 5.50 | 75.7M |
| 2025-01-23 | 5.28 | 5.70 | 5.27 | 5.42 | 122.1M |
| 2025-01-22 | 5.49 | 5.49 | 5.20 | 5.26 | 82.6M |
| 2025-01-21 | 5.08 | 5.71 | 5.04 | 5.40 | 213.4M |
| 2025-01-20 | 4.70 | 5.09 | 4.60 | 4.95 | 99.6M |
| 2025-01-17 | 4.45 | 4.72 | 4.42 | 4.71 | 175.9M |
| 2025-01-16 | 4.89 | 5.12 | 4.84 | 4.86 | 55.7M |
| 2025-01-15 | 4.95 | 5.02 | 4.82 | 4.84 | 29.6M |
| 2025-01-14 | 4.80 | 5.13 | 4.77 | 4.97 | 49.7M |
| 2025-01-13 | 4.67 | 4.88 | 4.60 | 4.83 | 48.5M |
| 2025-01-10 | 4.93 | 4.95 | 4.65 | 4.70 | 51.8M |
| 2025-01-09 | 4.91 | 4.99 | 4.89 | 4.93 | 16.9M |
| 2025-01-08 | 5.03 | 5.03 | 4.81 | 4.93 | 28.6M |
| 2025-01-07 | 4.98 | 5.07 | 4.94 | 5.03 | 19.7M |
| 2025-01-06 | 5.15 | 5.15 | 4.95 | 5.03 | 31.9M |
| 2025-01-03 | 5.17 | 5.21 | 5.05 | 5.09 | 25.8M |
| 2025-01-02 | 5.29 | 5.37 | 5.09 | 5.14 | 36.0M |