6.07
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 6.07 | 6.08 | 6.00 | 6.03 | 1,450.0K |
| 09:35 | 6.04 | 6.05 | 6.03 | 6.05 | 422.0K |
| 09:40 | 6.06 | 6.09 | 6.06 | 6.07 | 618.0K |
| 09:45 | 6.06 | 6.07 | 6.04 | 6.06 | 994.0K |
| 09:50 | 6.05 | 6.07 | 6.02 | 6.07 | 1,538.0K |
| 09:55 | 6.06 | 6.06 | 6.03 | 6.05 | 2,990.0K |
| 10:00 | 6.04 | 6.06 | 6.04 | 6.05 | 702.0K |
| 10:05 | 6.04 | 6.04 | 6.02 | 6.03 | 1,302.0K |
| 10:10 | 6.02 | 6.02 | 6.00 | 6.01 | 550.0K |
| 10:15 | 6.03 | 6.04 | 6.01 | 6.04 | 592.0K |
| 10:20 | 6.05 | 6.07 | 6.04 | 6.07 | 558.0K |
| 10:25 | 6.06 | 6.06 | 6.04 | 6.04 | 614.0K |
| 10:30 | 6.05 | 6.06 | 6.03 | 6.05 | 186.0K |
| 10:35 | 6.06 | 6.06 | 6.05 | 6.06 | 310.0K |
| 10:40 | 6.07 | 6.07 | 6.03 | 6.03 | 652.0K |
| 10:45 | 6.05 | 6.05 | 6.03 | 6.05 | 124.0K |
| 10:50 | 6.06 | 6.08 | 6.06 | 6.08 | 644.0K |
| 10:55 | 6.09 | 6.16 | 6.09 | 6.15 | 1,450.0K |
| 11:00 | 6.16 | 6.16 | 6.13 | 6.15 | 1,220.9K |
| 11:05 | 6.14 | 6.18 | 6.12 | 6.18 | 1,130.0K |
| 11:10 | 6.17 | 6.20 | 6.17 | 6.20 | 1,460.8K |
| 11:15 | 6.21 | 6.23 | 6.20 | 6.20 | 2,650.0K |
| 11:20 | 6.23 | 6.23 | 6.20 | 6.22 | 1,702.0K |
| 11:25 | 6.23 | 6.26 | 6.22 | 6.26 | 1,868.0K |
| 11:30 | 6.25 | 6.33 | 6.25 | 6.33 | 3,888.0K |
| 11:35 | 6.32 | 6.34 | 6.28 | 6.30 | 966.0K |
| 11:40 | 6.29 | 6.30 | 6.28 | 6.28 | 440.0K |
| 11:45 | 6.29 | 6.29 | 6.27 | 6.29 | 238.0K |
| 11:50 | 6.28 | 6.28 | 6.27 | 6.27 | 496.0K |
| 11:55 | 6.26 | 6.27 | 6.25 | 6.25 | 228.0K |
| 13:00 | 6.26 | 6.26 | 6.22 | 6.22 | 1,546.0K |
| 13:05 | 6.23 | 6.24 | 6.21 | 6.22 | 450.0K |
| 13:10 | 6.23 | 6.23 | 6.21 | 6.21 | 852.0K |
| 13:15 | 6.22 | 6.22 | 6.19 | 6.20 | 920.0K |
| 13:20 | 6.21 | 6.21 | 6.19 | 6.19 | 464.0K |
| 13:25 | 6.19 | 6.21 | 6.19 | 6.21 | 462.0K |
| 13:30 | 6.22 | 6.22 | 6.22 | 6.22 | 162.0K |
| 13:35 | 6.23 | 6.25 | 6.23 | 6.23 | 790.0K |
| 13:40 | 6.24 | 6.24 | 6.23 | 6.23 | 192.0K |
| 13:45 | 6.24 | 6.25 | 6.22 | 6.22 | 826.0K |
| 13:50 | 6.23 | 6.25 | 6.23 | 6.25 | 302.0K |
| 13:55 | 6.24 | 6.24 | 6.21 | 6.22 | 112.0K |
| 14:00 | 6.23 | 6.24 | 6.23 | 6.23 | 170.0K |
| 14:05 | 6.22 | 6.24 | 6.22 | 6.23 | 274.0K |
| 14:10 | 6.22 | 6.23 | 6.22 | 6.22 | 448.0K |
| 14:20 | 6.23 | 6.23 | 6.21 | 6.21 | 110.0K |
| 14:25 | 6.22 | 6.22 | 6.19 | 6.19 | 660.0K |
| 14:30 | 6.20 | 6.22 | 6.19 | 6.21 | 258.0K |
| 14:35 | 6.20 | 6.22 | 6.19 | 6.22 | 674.0K |
| 14:40 | 6.21 | 6.21 | 6.20 | 6.21 | 60.0K |
| 14:45 | 6.22 | 6.23 | 6.21 | 6.23 | 194.0K |
| 14:50 | 6.22 | 6.22 | 6.21 | 6.22 | 200.0K |
| 14:55 | 6.21 | 6.22 | 6.21 | 6.22 | 132.0K |
| 15:00 | 6.21 | 6.22 | 6.20 | 6.21 | 226.0K |
| 15:05 | 6.22 | 6.22 | 6.21 | 6.22 | 228.0K |
| 15:10 | 6.21 | 6.22 | 6.21 | 6.21 | 116.0K |
| 15:15 | 6.22 | 6.22 | 6.21 | 6.21 | 294.0K |
| 15:20 | 6.20 | 6.21 | 6.20 | 6.20 | 330.7K |
| 15:25 | 6.21 | 6.21 | 6.19 | 6.19 | 633.0K |
| 15:30 | 6.20 | 6.22 | 6.20 | 6.20 | 674.0K |
| 15:35 | 6.21 | 6.22 | 6.19 | 6.22 | 544.0K |
| 15:40 | 6.24 | 6.24 | 6.22 | 6.23 | 336.0K |
| 15:45 | 6.24 | 6.24 | 6.22 | 6.23 | 354.0K |
| 15:50 | 6.24 | 6.24 | 6.23 | 6.24 | 728.0K |
| 15:55 | 6.24 | 6.24 | 6.23 | 6.24 | 970.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 6.38 | 6.38 | 6.04 | 6.07 | 49.8M |
| 2025-09-25 | 6.28 | 6.60 | 6.26 | 6.40 | 80.2M |
| 2025-09-24 | 6.10 | 6.34 | 6.00 | 6.24 | 47.7M |
| 2025-09-23 | 6.28 | 6.28 | 5.97 | 6.07 | 43.9M |
| 2025-09-22 | 6.30 | 6.32 | 6.18 | 6.24 | 32.4M |
| 2025-09-19 | 6.26 | 6.44 | 6.16 | 6.21 | 60.1M |
| 2025-09-18 | 6.21 | 6.34 | 6.02 | 6.19 | 68.8M |
| 2025-09-17 | 5.96 | 6.20 | 5.92 | 6.20 | 52.8M |
| 2025-09-16 | 6.04 | 6.05 | 5.88 | 5.95 | 28.7M |
| 2025-09-15 | 6.14 | 6.14 | 5.95 | 6.01 | 31.0M |
| 2025-09-12 | 6.10 | 6.13 | 5.97 | 6.06 | 42.9M |
| 2025-09-11 | 5.88 | 6.06 | 5.77 | 6.05 | 57.5M |
| 2025-09-10 | 5.79 | 5.88 | 5.75 | 5.81 | 31.6M |
| 2025-09-09 | 5.88 | 5.89 | 5.71 | 5.76 | 31.0M |
| 2025-09-08 | 5.92 | 5.92 | 5.75 | 5.84 | 42.1M |
| 2025-09-05 | 5.75 | 5.88 | 5.69 | 5.88 | 49.7M |
| 2025-09-04 | 6.06 | 6.06 | 5.65 | 5.71 | 72.1M |
| 2025-09-03 | 6.10 | 6.14 | 5.98 | 6.01 | 35.1M |
| 2025-09-02 | 6.42 | 6.43 | 6.05 | 6.06 | 70.4M |
| 2025-09-01 | 6.64 | 6.71 | 6.35 | 6.37 | 58.0M |
| 2025-08-29 | 6.76 | 6.77 | 6.46 | 6.55 | 66.5M |
| 2025-08-28 | 6.47 | 6.74 | 6.37 | 6.68 | 74.7M |
| 2025-08-27 | 6.88 | 6.99 | 6.48 | 6.53 | 91.7M |
| 2025-08-26 | 6.55 | 6.95 | 6.44 | 6.69 | 129.0M |
| 2025-08-25 | 6.60 | 6.72 | 6.35 | 6.50 | 76.4M |
| 2025-08-22 | 6.29 | 6.51 | 6.21 | 6.50 | 71.9M |
| 2025-08-21 | 6.28 | 6.42 | 6.09 | 6.21 | 58.3M |
| 2025-08-20 | 6.48 | 6.48 | 6.06 | 6.26 | 101.3M |
| 2025-08-19 | 6.51 | 6.85 | 6.40 | 6.50 | 144.5M |
| 2025-08-18 | 6.28 | 6.68 | 6.26 | 6.48 | 142.0M |
| 2025-08-15 | 6.10 | 6.18 | 6.01 | 6.17 | 52.7M |
| 2025-08-14 | 5.84 | 6.18 | 5.81 | 6.11 | 141.6M |
| 2025-08-13 | 5.78 | 5.90 | 5.76 | 5.82 | 50.8M |
| 2025-08-12 | 5.74 | 5.75 | 5.61 | 5.73 | 38.0M |
| 2025-08-11 | 5.74 | 5.82 | 5.66 | 5.75 | 28.1M |
| 2025-08-08 | 5.81 | 5.84 | 5.69 | 5.72 | 32.5M |
| 2025-08-07 | 5.92 | 5.96 | 5.80 | 5.82 | 40.3M |
| 2025-08-06 | 5.69 | 6.05 | 5.64 | 5.91 | 113.5M |
| 2025-08-05 | 5.56 | 5.72 | 5.55 | 5.69 | 37.4M |
| 2025-08-04 | 5.52 | 5.56 | 5.43 | 5.53 | 23.6M |
| 2025-08-01 | 5.70 | 5.82 | 5.50 | 5.53 | 51.5M |
| 2025-07-31 | 5.55 | 5.81 | 5.51 | 5.70 | 75.4M |
| 2025-07-30 | 5.66 | 5.68 | 5.51 | 5.55 | 36.4M |
| 2025-07-29 | 5.72 | 5.72 | 5.54 | 5.69 | 37.8M |
| 2025-07-28 | 5.94 | 5.97 | 5.68 | 5.72 | 41.9M |
| 2025-07-25 | 5.77 | 5.85 | 5.67 | 5.80 | 61.0M |
| 2025-07-24 | 5.54 | 5.72 | 5.51 | 5.72 | 60.8M |
| 2025-07-23 | 5.59 | 5.62 | 5.49 | 5.51 | 44.3M |
| 2025-07-22 | 5.59 | 5.68 | 5.52 | 5.55 | 54.7M |
| 2025-07-21 | 5.65 | 5.66 | 5.45 | 5.53 | 66.6M |
| 2025-07-18 | 5.72 | 5.72 | 5.56 | 5.69 | 108.1M |
| 2025-07-17 | 5.14 | 6.06 | 5.06 | 5.75 | 395.8M |
| 2025-07-16 | 5.18 | 5.23 | 5.08 | 5.10 | 30.8M |
| 2025-07-15 | 5.16 | 5.18 | 5.01 | 5.17 | 36.1M |
| 2025-07-14 | 5.06 | 5.14 | 5.02 | 5.12 | 22.5M |
| 2025-07-11 | 4.99 | 5.18 | 4.96 | 5.04 | 52.4M |
| 2025-07-10 | 4.91 | 4.97 | 4.86 | 4.96 | 17.7M |
| 2025-07-09 | 4.92 | 5.00 | 4.90 | 4.93 | 20.5M |
| 2025-07-08 | 4.84 | 4.93 | 4.82 | 4.92 | 25.6M |
| 2025-07-07 | 4.90 | 4.91 | 4.77 | 4.84 | 19.2M |
| 2025-07-04 | 4.88 | 4.98 | 4.77 | 4.88 | 23.0M |
| 2025-07-03 | 4.86 | 4.93 | 4.84 | 4.88 | 15.8M |
| 2025-07-02 | 5.00 | 5.00 | 4.87 | 4.88 | 18.4M |
| 2025-06-30 | 4.98 | 5.06 | 4.94 | 4.99 | 21.1M |
| 2025-06-27 | 5.04 | 5.06 | 4.94 | 4.96 | 18.7M |
| 2025-06-26 | 4.99 | 5.06 | 4.93 | 4.99 | 27.0M |
| 2025-06-25 | 4.91 | 4.99 | 4.83 | 4.97 | 27.7M |
| 2025-06-24 | 4.76 | 4.90 | 4.75 | 4.88 | 23.3M |
| 2025-06-23 | 4.59 | 4.74 | 4.55 | 4.72 | 26.0M |
| 2025-06-20 | 4.71 | 4.77 | 4.60 | 4.62 | 32.8M |
| 2025-06-19 | 4.84 | 4.85 | 4.66 | 4.71 | 25.2M |
| 2025-06-18 | 4.95 | 4.95 | 4.80 | 4.81 | 27.5M |
| 2025-06-17 | 5.07 | 5.08 | 4.91 | 4.95 | 30.4M |
| 2025-06-16 | 4.98 | 5.12 | 4.93 | 5.05 | 52.3M |
| 2025-06-13 | 4.90 | 5.01 | 4.79 | 5.01 | 98.7M |
| 2025-06-12 | 4.88 | 4.96 | 4.81 | 4.93 | 58.9M |
| 2025-06-11 | 4.80 | 4.90 | 4.79 | 4.88 | 52.7M |
| 2025-06-10 | 5.18 | 5.18 | 4.75 | 4.78 | 130.8M |
| 2025-06-09 | 5.08 | 5.18 | 5.07 | 5.16 | 21.4M |
| 2025-06-06 | 5.11 | 5.11 | 5.01 | 5.06 | 15.7M |
| 2025-06-05 | 4.95 | 5.08 | 4.95 | 5.08 | 24.0M |
| 2025-06-04 | 5.02 | 5.02 | 4.91 | 4.94 | 23.9M |
| 2025-06-03 | 5.04 | 5.04 | 4.95 | 4.97 | 10.0M |
| 2025-06-02 | 4.93 | 4.96 | 4.76 | 4.95 | 6.6M |
| 2025-05-30 | 5.11 | 5.11 | 4.96 | 5.00 | 14.1M |
| 2025-05-29 | 4.95 | 5.16 | 4.93 | 5.16 | 20.1M |
| 2025-05-28 | 5.10 | 5.13 | 4.92 | 4.96 | 23.8M |
| 2025-05-27 | 5.16 | 5.16 | 5.04 | 5.09 | 13.5M |
| 2025-05-26 | 5.06 | 5.20 | 5.03 | 5.08 | 15.6M |
| 2025-05-23 | 5.11 | 5.15 | 5.02 | 5.06 | 21.1M |
| 2025-05-22 | 5.19 | 5.24 | 5.05 | 5.09 | 24.8M |
| 2025-05-21 | 5.19 | 5.26 | 5.14 | 5.19 | 18.9M |
| 2025-05-20 | 5.25 | 5.27 | 5.13 | 5.15 | 29.6M |
| 2025-05-19 | 5.44 | 5.45 | 5.09 | 5.24 | 38.7M |
| 2025-05-16 | 5.25 | 5.48 | 5.21 | 5.45 | 26.6M |
| 2025-05-15 | 5.41 | 5.42 | 5.20 | 5.25 | 30.3M |
| 2025-05-14 | 5.48 | 5.52 | 5.36 | 5.39 | 28.9M |
| 2025-05-13 | 5.66 | 5.66 | 5.38 | 5.44 | 40.3M |
| 2025-05-12 | 5.46 | 5.68 | 5.40 | 5.62 | 67.4M |
| 2025-05-09 | 5.49 | 5.66 | 5.31 | 5.40 | 51.7M |
| 2025-05-08 | 5.38 | 5.64 | 5.31 | 5.41 | 59.4M |
| 2025-05-07 | 5.49 | 5.61 | 5.33 | 5.38 | 65.8M |
| 2025-05-06 | 5.08 | 5.44 | 5.02 | 5.37 | 70.2M |
| 2025-05-02 | 4.95 | 5.04 | 4.85 | 5.00 | 6.4M |
| 2025-04-30 | 4.80 | 4.95 | 4.80 | 4.95 | 24.0M |
| 2025-04-29 | 4.72 | 4.87 | 4.71 | 4.78 | 12.8M |
| 2025-04-28 | 4.80 | 4.82 | 4.72 | 4.74 | 8.4M |
| 2025-04-25 | 4.77 | 4.88 | 4.73 | 4.78 | 20.3M |
| 2025-04-24 | 4.83 | 4.84 | 4.68 | 4.75 | 15.8M |
| 2025-04-23 | 4.87 | 4.87 | 4.76 | 4.80 | 32.2M |
| 2025-04-22 | 4.66 | 4.78 | 4.62 | 4.76 | 18.3M |
| 2025-04-17 | 4.55 | 4.66 | 4.55 | 4.63 | 19.2M |
| 2025-04-16 | 4.76 | 4.77 | 4.56 | 4.60 | 20.2M |
| 2025-04-15 | 4.76 | 4.79 | 4.67 | 4.76 | 19.9M |
| 2025-04-14 | 4.80 | 4.84 | 4.68 | 4.75 | 40.8M |
| 2025-04-11 | 4.60 | 4.80 | 4.57 | 4.68 | 38.4M |
| 2025-04-10 | 4.77 | 4.77 | 4.58 | 4.64 | 43.8M |
| 2025-04-09 | 4.10 | 4.53 | 4.10 | 4.49 | 61.1M |
| 2025-04-08 | 4.20 | 4.37 | 4.04 | 4.26 | 65.0M |
| 2025-04-07 | 4.65 | 4.65 | 4.10 | 4.10 | 84.5M |
| 2025-04-03 | 4.98 | 5.09 | 4.96 | 5.04 | 31.0M |
| 2025-04-02 | 5.06 | 5.19 | 5.03 | 5.10 | 17.8M |
| 2025-04-01 | 5.25 | 5.28 | 5.03 | 5.06 | 37.1M |
| 2025-03-31 | 5.29 | 5.35 | 5.13 | 5.25 | 38.6M |
| 2025-03-28 | 5.66 | 5.72 | 5.42 | 5.51 | 22.5M |
| 2025-03-27 | 5.50 | 5.59 | 5.40 | 5.55 | 22.7M |
| 2025-03-26 | 5.52 | 5.59 | 5.45 | 5.51 | 20.1M |
| 2025-03-25 | 5.71 | 5.72 | 5.46 | 5.50 | 26.5M |
| 2025-03-24 | 5.70 | 5.76 | 5.58 | 5.75 | 18.4M |
| 2025-03-21 | 5.90 | 5.96 | 5.67 | 5.71 | 34.4M |
| 2025-03-20 | 6.12 | 6.12 | 5.88 | 5.90 | 29.0M |
| 2025-03-19 | 6.19 | 6.19 | 6.02 | 6.06 | 27.8M |
| 2025-03-18 | 6.26 | 6.27 | 6.12 | 6.19 | 36.3M |
| 2025-03-17 | 6.13 | 6.37 | 6.08 | 6.14 | 48.5M |
| 2025-03-14 | 6.04 | 6.13 | 5.93 | 6.06 | 30.7M |
| 2025-03-13 | 6.20 | 6.26 | 5.88 | 5.98 | 46.5M |
| 2025-03-12 | 6.35 | 6.47 | 6.10 | 6.18 | 38.5M |
| 2025-03-11 | 6.08 | 6.38 | 6.07 | 6.36 | 37.1M |
| 2025-03-10 | 6.54 | 6.54 | 6.16 | 6.28 | 46.1M |
| 2025-03-07 | 6.50 | 6.59 | 6.30 | 6.43 | 64.8M |
| 2025-03-06 | 6.15 | 6.68 | 6.11 | 6.59 | 144.1M |
| 2025-03-05 | 5.78 | 5.97 | 5.76 | 5.93 | 31.0M |
| 2025-03-04 | 5.56 | 5.74 | 5.46 | 5.72 | 31.0M |
| 2025-03-03 | 5.70 | 5.79 | 5.48 | 5.59 | 38.2M |
| 2025-02-28 | 6.19 | 6.23 | 5.58 | 5.65 | 87.4M |
| 2025-02-27 | 6.44 | 6.65 | 6.06 | 6.24 | 103.0M |
| 2025-02-26 | 6.30 | 6.38 | 6.11 | 6.18 | 68.6M |
| 2025-02-25 | 6.13 | 6.43 | 6.11 | 6.24 | 61.5M |
| 2025-02-24 | 6.66 | 6.68 | 6.26 | 6.51 | 106.3M |
| 2025-02-21 | 6.00 | 6.55 | 5.94 | 6.48 | 144.2M |
| 2025-02-20 | 6.08 | 6.08 | 5.87 | 5.91 | 39.1M |
| 2025-02-19 | 5.95 | 6.15 | 5.83 | 6.10 | 66.3M |
| 2025-02-18 | 6.20 | 6.29 | 5.86 | 5.98 | 79.0M |
| 2025-02-17 | 6.31 | 6.57 | 6.14 | 6.20 | 92.0M |
| 2025-02-14 | 6.00 | 6.37 | 5.99 | 6.35 | 98.8M |
| 2025-02-13 | 6.59 | 6.60 | 6.04 | 6.06 | 98.8M |
| 2025-02-12 | 6.31 | 6.70 | 6.28 | 6.49 | 82.3M |
| 2025-02-11 | 6.51 | 6.51 | 6.23 | 6.28 | 80.4M |
| 2025-02-10 | 6.66 | 6.81 | 6.40 | 6.55 | 125.5M |
| 2025-02-07 | 6.13 | 6.68 | 5.97 | 6.28 | 200.8M |
| 2025-02-06 | 5.71 | 5.98 | 5.65 | 5.98 | 88.4M |
| 2025-02-05 | 5.60 | 5.74 | 5.46 | 5.63 | 63.8M |
| 2025-02-04 | 5.55 | 5.60 | 5.34 | 5.54 | 25.0M |
| 2025-02-03 | 5.30 | 5.54 | 5.07 | 5.48 | 25.8M |
| 2025-01-28 | 5.22 | 5.25 | 5.12 | 5.22 | 3.8M |
| 2025-01-27 | 5.41 | 5.45 | 5.18 | 5.21 | 23.2M |
| 2025-01-24 | 4.98 | 5.22 | 4.96 | 5.22 | 32.8M |
| 2025-01-23 | 5.10 | 5.19 | 4.90 | 4.94 | 16.6M |
| 2025-01-22 | 5.07 | 5.11 | 4.97 | 5.05 | 11.4M |
| 2025-01-21 | 4.96 | 5.19 | 4.96 | 5.07 | 25.2M |
| 2025-01-20 | 5.04 | 5.06 | 4.90 | 4.91 | 14.1M |
| 2025-01-17 | 4.92 | 5.02 | 4.84 | 5.00 | 16.9M |
| 2025-01-16 | 4.90 | 5.02 | 4.82 | 4.89 | 15.8M |
| 2025-01-15 | 4.83 | 4.92 | 4.78 | 4.86 | 13.1M |
| 2025-01-14 | 4.69 | 4.91 | 4.66 | 4.86 | 18.4M |
| 2025-01-13 | 4.55 | 4.71 | 4.55 | 4.69 | 12.1M |
| 2025-01-10 | 4.71 | 4.76 | 4.56 | 4.59 | 13.8M |
| 2025-01-09 | 4.60 | 4.74 | 4.60 | 4.72 | 11.7M |
| 2025-01-08 | 4.76 | 4.76 | 4.57 | 4.65 | 16.2M |
| 2025-01-07 | 4.73 | 4.80 | 4.65 | 4.73 | 12.0M |
| 2025-01-06 | 4.75 | 4.83 | 4.69 | 4.75 | 12.4M |
| 2025-01-03 | 4.83 | 4.87 | 4.69 | 4.70 | 19.2M |
| 2025-01-02 | 5.15 | 5.15 | 4.78 | 4.79 | 32.4M |