5.70
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5.70 | 5.70 | 5.68 | 5.69 | 269.6K |
| 09:35 | 5.68 | 5.69 | 5.68 | 5.68 | 128.5K |
| 09:40 | 5.69 | 5.69 | 5.68 | 5.68 | 48.1K |
| 09:45 | 5.68 | 5.69 | 5.68 | 5.69 | 80.6K |
| 09:50 | 5.68 | 5.69 | 5.68 | 5.69 | 78.5K |
| 09:55 | 5.69 | 5.69 | 5.68 | 5.69 | 91.1K |
| 10:00 | 5.69 | 5.70 | 5.68 | 5.68 | 301.1K |
| 10:05 | 5.68 | 5.69 | 5.68 | 5.68 | 90.0K |
| 10:10 | 5.69 | 5.70 | 5.69 | 5.69 | 53.0K |
| 10:15 | 5.69 | 5.70 | 5.69 | 5.70 | 11.9K |
| 10:20 | 5.69 | 5.71 | 5.69 | 5.70 | 172.3K |
| 10:25 | 5.70 | 5.71 | 5.69 | 5.70 | 97.2K |
| 10:30 | 5.70 | 5.70 | 5.69 | 5.69 | 8.3K |
| 10:35 | 5.69 | 5.70 | 5.69 | 5.69 | 11.8K |
| 10:40 | 5.69 | 5.70 | 5.69 | 5.69 | 31.5K |
| 10:45 | 5.69 | 5.70 | 5.69 | 5.70 | 0.5K |
| 10:50 | 5.69 | 5.70 | 5.68 | 5.69 | 161.8K |
| 10:55 | 5.69 | 5.70 | 5.69 | 5.69 | 40.4K |
| 11:00 | 5.69 | 5.70 | 5.69 | 5.69 | 10.4K |
| 11:05 | 5.69 | 5.70 | 5.69 | 5.69 | 13.9K |
| 11:10 | 5.69 | 5.70 | 5.69 | 5.69 | 5.3K |
| 11:15 | 5.70 | 5.70 | 5.69 | 5.69 | 2.7K |
| 11:20 | 5.69 | 5.70 | 5.69 | 5.69 | 5.3K |
| 11:25 | 5.69 | 5.70 | 5.69 | 5.70 | 15.0K |
| 13:00 | 5.69 | 5.70 | 5.69 | 5.69 | 23.9K |
| 13:05 | 5.69 | 5.69 | 5.69 | 5.69 | 40.4K |
| 13:10 | 5.69 | 5.69 | 5.69 | 5.69 | 9.4K |
| 13:15 | 5.70 | 5.70 | 5.69 | 5.69 | 43.6K |
| 13:20 | 5.70 | 5.70 | 5.69 | 5.70 | 17.3K |
| 13:25 | 5.70 | 5.70 | 5.69 | 5.70 | 49.3K |
| 13:30 | 5.69 | 5.69 | 5.69 | 5.69 | 28.6K |
| 13:35 | 5.69 | 5.70 | 5.69 | 5.69 | 28.0K |
| 13:40 | 5.69 | 5.70 | 5.69 | 5.69 | 7.4K |
| 13:45 | 5.70 | 5.70 | 5.69 | 5.70 | 43.7K |
| 13:50 | 5.70 | 5.70 | 5.68 | 5.68 | 150.2K |
| 13:55 | 5.69 | 5.69 | 5.68 | 5.68 | 43.4K |
| 14:00 | 5.68 | 5.70 | 5.68 | 5.69 | 31.2K |
| 14:05 | 5.69 | 5.70 | 5.69 | 5.69 | 62.6K |
| 14:10 | 5.69 | 5.70 | 5.69 | 5.70 | 14.0K |
| 14:15 | 5.69 | 5.70 | 5.69 | 5.70 | 63.4K |
| 14:20 | 5.70 | 5.70 | 5.69 | 5.69 | 61.7K |
| 14:25 | 5.70 | 5.70 | 5.69 | 5.69 | 172.3K |
| 14:30 | 5.69 | 5.70 | 5.69 | 5.69 | 36.3K |
| 14:35 | 5.69 | 5.70 | 5.69 | 5.70 | 23.4K |
| 14:40 | 5.69 | 5.70 | 5.69 | 5.69 | 46.1K |
| 14:45 | 5.69 | 5.70 | 5.69 | 5.69 | 283.7K |
| 14:50 | 5.69 | 5.71 | 5.69 | 5.70 | 231.3K |
| 14:55 | 5.69 | 5.70 | 5.69 | 5.70 | 127.7K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 5.71 | 5.71 | 5.68 | 5.70 | 3.4M |
| 2025-09-29 | 5.68 | 5.72 | 5.65 | 5.71 | 3.4M |
| 2025-09-26 | 5.68 | 5.71 | 5.68 | 5.69 | 2.5M |
| 2025-09-25 | 5.74 | 5.74 | 5.68 | 5.70 | 4.1M |
| 2025-09-24 | 5.67 | 5.78 | 5.67 | 5.74 | 5.8M |
| 2025-09-23 | 5.70 | 5.73 | 5.61 | 5.69 | 5.6M |
| 2025-09-22 | 5.74 | 5.75 | 5.69 | 5.71 | 3.4M |
| 2025-09-19 | 5.73 | 5.77 | 5.68 | 5.75 | 5.3M |
| 2025-09-18 | 5.80 | 5.80 | 5.71 | 5.73 | 5.2M |
| 2025-09-17 | 5.78 | 5.85 | 5.77 | 5.81 | 9.2M |
| 2025-09-16 | 5.79 | 5.80 | 5.75 | 5.79 | 3.5M |
| 2025-09-15 | 5.81 | 5.81 | 5.76 | 5.78 | 3.5M |
| 2025-09-12 | 5.79 | 5.82 | 5.78 | 5.79 | 4.7M |
| 2025-09-11 | 5.77 | 5.80 | 5.75 | 5.79 | 3.9M |
| 2025-09-10 | 5.77 | 5.79 | 5.74 | 5.78 | 3.6M |
| 2025-09-09 | 5.74 | 5.77 | 5.73 | 5.76 | 3.2M |
| 2025-09-08 | 5.70 | 5.76 | 5.69 | 5.75 | 4.5M |
| 2025-09-05 | 5.70 | 5.71 | 5.66 | 5.71 | 3.2M |
| 2025-09-04 | 5.67 | 5.70 | 5.64 | 5.69 | 4.5M |
| 2025-09-03 | 5.73 | 5.74 | 5.65 | 5.66 | 3.8M |
| 2025-09-02 | 5.74 | 5.74 | 5.67 | 5.72 | 3.7M |
| 2025-09-01 | 5.73 | 5.76 | 5.70 | 5.72 | 4.2M |
| 2025-08-29 | 5.72 | 5.77 | 5.71 | 5.74 | 5.2M |
| 2025-08-28 | 5.76 | 5.79 | 5.63 | 5.74 | 9.5M |
| 2025-08-27 | 5.85 | 5.86 | 5.74 | 5.75 | 8.3M |
| 2025-08-26 | 5.84 | 5.87 | 5.82 | 5.86 | 7.3M |
| 2025-08-25 | 5.78 | 5.85 | 5.78 | 5.84 | 10.1M |
| 2025-08-22 | 5.86 | 5.87 | 5.77 | 5.83 | 10.6M |
| 2025-08-21 | 5.83 | 5.88 | 5.81 | 5.86 | 11.4M |
| 2025-08-20 | 5.82 | 5.82 | 5.78 | 5.82 | 5.7M |
| 2025-08-19 | 5.81 | 5.83 | 5.77 | 5.81 | 6.5M |
| 2025-08-18 | 5.82 | 5.93 | 5.80 | 5.82 | 9.7M |
| 2025-08-15 | 5.71 | 5.81 | 5.70 | 5.79 | 7.3M |
| 2025-08-14 | 5.80 | 5.84 | 5.71 | 5.73 | 7.1M |
| 2025-08-13 | 5.79 | 5.82 | 5.76 | 5.81 | 6.0M |
| 2025-08-12 | 5.78 | 5.84 | 5.78 | 5.81 | 5.9M |
| 2025-08-11 | 5.82 | 5.83 | 5.76 | 5.80 | 5.7M |
| 2025-08-08 | 5.79 | 5.87 | 5.77 | 5.82 | 10.3M |
| 2025-08-07 | 5.78 | 5.80 | 5.74 | 5.78 | 4.1M |
| 2025-08-06 | 5.77 | 5.79 | 5.75 | 5.78 | 2.4M |
| 2025-08-05 | 5.77 | 5.80 | 5.76 | 5.77 | 2.6M |
| 2025-08-04 | 5.72 | 5.78 | 5.69 | 5.77 | 3.9M |
| 2025-08-01 | 5.68 | 5.73 | 5.67 | 5.73 | 3.8M |
| 2025-07-31 | 5.76 | 5.76 | 5.66 | 5.68 | 5.4M |
| 2025-07-30 | 5.76 | 5.80 | 5.73 | 5.76 | 5.2M |
| 2025-07-29 | 5.77 | 5.78 | 5.72 | 5.77 | 4.3M |
| 2025-07-28 | 5.82 | 5.84 | 5.76 | 5.78 | 4.4M |
| 2025-07-25 | 5.84 | 5.87 | 5.81 | 5.82 | 4.9M |
| 2025-07-24 | 5.82 | 5.84 | 5.79 | 5.84 | 5.3M |
| 2025-07-23 | 5.84 | 5.86 | 5.79 | 5.81 | 8.7M |
| 2025-07-22 | 5.77 | 5.87 | 5.74 | 5.84 | 10.5M |
| 2025-07-21 | 5.73 | 5.80 | 5.73 | 5.77 | 8.8M |
| 2025-07-18 | 5.71 | 5.76 | 5.69 | 5.73 | 4.4M |
| 2025-07-17 | 5.74 | 5.75 | 5.69 | 5.71 | 3.8M |
| 2025-07-16 | 5.69 | 5.76 | 5.69 | 5.74 | 4.4M |
| 2025-07-15 | 5.78 | 5.78 | 5.65 | 5.70 | 5.9M |
| 2025-07-14 | 5.74 | 5.80 | 5.73 | 5.76 | 4.9M |
| 2025-07-11 | 5.76 | 5.77 | 5.73 | 5.74 | 7.1M |
| 2025-07-10 | 5.72 | 5.77 | 5.71 | 5.75 | 3.9M |
| 2025-07-09 | 5.73 | 5.78 | 5.70 | 5.71 | 3.9M |
| 2025-07-08 | 5.73 | 5.77 | 5.69 | 5.72 | 5.1M |
| 2025-07-07 | 5.67 | 5.74 | 5.62 | 5.74 | 7.8M |
| 2025-07-04 | 5.72 | 5.75 | 5.67 | 5.71 | 4.6M |
| 2025-07-03 | 5.74 | 5.76 | 5.71 | 5.73 | 3.2M |
| 2025-07-02 | 5.71 | 5.75 | 5.71 | 5.74 | 4.0M |
| 2025-07-01 | 5.70 | 5.73 | 5.69 | 5.72 | 3.7M |
| 2025-06-30 | 5.70 | 5.72 | 5.68 | 5.72 | 4.6M |
| 2025-06-27 | 5.78 | 5.78 | 5.69 | 5.69 | 6.9M |
| 2025-06-26 | 5.69 | 5.83 | 5.64 | 5.78 | 12.3M |
| 2025-06-25 | 5.68 | 5.72 | 5.66 | 5.69 | 8.6M |
| 2025-06-24 | 5.67 | 5.69 | 5.58 | 5.68 | 9.4M |
| 2025-06-23 | 5.74 | 5.75 | 5.64 | 5.73 | 8.5M |
| 2025-06-20 | 5.70 | 5.78 | 5.66 | 5.68 | 9.0M |
| 2025-06-19 | 5.60 | 5.78 | 5.55 | 5.72 | 14.7M |
| 2025-06-18 | 5.65 | 5.69 | 5.59 | 5.61 | 4.7M |
| 2025-06-17 | 5.60 | 5.70 | 5.58 | 5.66 | 8.0M |
| 2025-06-16 | 5.64 | 5.70 | 5.61 | 5.62 | 6.0M |
| 2025-06-13 | 5.59 | 5.69 | 5.58 | 5.60 | 7.8M |
| 2025-06-12 | 5.62 | 5.62 | 5.57 | 5.59 | 3.2M |
| 2025-06-11 | 5.60 | 5.63 | 5.58 | 5.62 | 2.4M |
| 2025-06-10 | 5.64 | 5.64 | 5.56 | 5.59 | 3.3M |
| 2025-06-09 | 5.63 | 5.64 | 5.61 | 5.64 | 2.6M |
| 2025-06-06 | 5.63 | 5.65 | 5.62 | 5.63 | 1.8M |
| 2025-06-05 | 5.64 | 5.66 | 5.61 | 5.62 | 2.9M |
| 2025-06-04 | 5.61 | 5.65 | 5.60 | 5.64 | 3.1M |
| 2025-06-03 | 5.62 | 5.63 | 5.56 | 5.61 | 2.6M |
| 2025-05-30 | 5.64 | 5.65 | 5.60 | 5.61 | 2.3M |
| 2025-05-29 | 5.61 | 5.64 | 5.61 | 5.64 | 3.0M |
| 2025-05-28 | 5.61 | 5.64 | 5.59 | 5.62 | 2.4M |
| 2025-05-27 | 5.56 | 5.61 | 5.55 | 5.60 | 2.2M |
| 2025-05-26 | 5.58 | 5.59 | 5.53 | 5.56 | 2.2M |
| 2025-05-23 | 5.61 | 5.63 | 5.56 | 5.56 | 2.7M |
| 2025-05-22 | 5.66 | 5.67 | 5.59 | 5.60 | 2.9M |
| 2025-05-21 | 5.66 | 5.69 | 5.65 | 5.66 | 3.4M |
| 2025-05-20 | 5.67 | 5.69 | 5.64 | 5.66 | 3.5M |
| 2025-05-19 | 5.65 | 5.74 | 5.63 | 5.69 | 5.3M |
| 2025-05-16 | 5.63 | 5.65 | 5.60 | 5.63 | 3.5M |
| 2025-05-15 | 5.61 | 5.65 | 5.60 | 5.62 | 3.7M |
| 2025-05-14 | 5.63 | 5.64 | 5.57 | 5.61 | 3.4M |
| 2025-05-13 | 5.63 | 5.65 | 5.60 | 5.62 | 2.6M |
| 2025-05-12 | 5.60 | 5.62 | 5.56 | 5.60 | 2.7M |
| 2025-05-09 | 5.62 | 5.66 | 5.58 | 5.59 | 4.2M |
| 2025-05-08 | 5.58 | 5.61 | 5.56 | 5.60 | 2.9M |
| 2025-05-07 | 5.54 | 5.60 | 5.53 | 5.59 | 5.6M |
| 2025-05-06 | 5.47 | 5.52 | 5.46 | 5.52 | 3.5M |
| 2025-04-30 | 5.50 | 5.53 | 5.44 | 5.46 | 4.7M |
| 2025-04-29 | 5.54 | 5.54 | 5.47 | 5.49 | 4.5M |
| 2025-04-28 | 5.57 | 5.57 | 5.50 | 5.53 | 3.3M |
| 2025-04-25 | 5.57 | 5.61 | 5.53 | 5.55 | 3.9M |
| 2025-04-24 | 5.60 | 5.60 | 5.50 | 5.57 | 6.3M |
| 2025-04-23 | 5.62 | 5.63 | 5.58 | 5.61 | 2.6M |
| 2025-04-22 | 5.55 | 5.64 | 5.55 | 5.62 | 5.1M |
| 2025-04-21 | 5.52 | 5.57 | 5.51 | 5.56 | 2.8M |
| 2025-04-18 | 5.55 | 5.55 | 5.50 | 5.52 | 2.0M |
| 2025-04-17 | 5.51 | 5.58 | 5.49 | 5.55 | 2.9M |
| 2025-04-16 | 5.57 | 5.58 | 5.44 | 5.53 | 3.5M |
| 2025-04-15 | 5.61 | 5.61 | 5.53 | 5.56 | 3.4M |
| 2025-04-14 | 5.57 | 5.64 | 5.56 | 5.60 | 4.0M |
| 2025-04-11 | 5.58 | 5.61 | 5.53 | 5.56 | 4.2M |
| 2025-04-10 | 5.62 | 5.68 | 5.56 | 5.62 | 6.2M |
| 2025-04-09 | 5.48 | 5.53 | 5.33 | 5.51 | 5.9M |
| 2025-04-08 | 5.31 | 5.53 | 5.31 | 5.50 | 7.7M |
| 2025-04-07 | 5.78 | 5.78 | 5.27 | 5.29 | 12.6M |
| 2025-04-03 | 5.78 | 5.88 | 5.76 | 5.85 | 4.0M |
| 2025-04-02 | 5.89 | 5.89 | 5.78 | 5.80 | 4.0M |
| 2025-04-01 | 5.75 | 5.88 | 5.75 | 5.88 | 6.3M |
| 2025-03-31 | 5.76 | 5.81 | 5.72 | 5.74 | 4.3M |
| 2025-03-28 | 5.85 | 5.86 | 5.76 | 5.79 | 3.2M |
| 2025-03-27 | 5.88 | 5.91 | 5.83 | 5.84 | 2.7M |
| 2025-03-26 | 5.86 | 5.90 | 5.83 | 5.90 | 3.2M |
| 2025-03-25 | 5.79 | 5.89 | 5.79 | 5.89 | 4.7M |
| 2025-03-24 | 5.83 | 5.86 | 5.75 | 5.83 | 4.5M |
| 2025-03-21 | 5.83 | 5.88 | 5.80 | 5.83 | 4.1M |
| 2025-03-20 | 5.81 | 5.85 | 5.81 | 5.83 | 3.2M |
| 2025-03-19 | 5.84 | 5.86 | 5.80 | 5.83 | 3.2M |
| 2025-03-18 | 5.85 | 5.85 | 5.80 | 5.84 | 3.1M |
| 2025-03-17 | 5.77 | 5.84 | 5.76 | 5.83 | 4.5M |
| 2025-03-14 | 5.72 | 5.77 | 5.72 | 5.76 | 3.8M |
| 2025-03-13 | 5.70 | 5.73 | 5.67 | 5.73 | 4.5M |
| 2025-03-12 | 5.70 | 5.71 | 5.66 | 5.69 | 2.4M |
| 2025-03-11 | 5.65 | 5.71 | 5.61 | 5.71 | 3.2M |
| 2025-03-10 | 5.64 | 5.70 | 5.63 | 5.66 | 3.4M |
| 2025-03-07 | 5.63 | 5.67 | 5.62 | 5.65 | 2.9M |
| 2025-03-06 | 5.62 | 5.65 | 5.61 | 5.64 | 2.5M |
| 2025-03-05 | 5.64 | 5.64 | 5.59 | 5.63 | 2.6M |
| 2025-03-04 | 5.61 | 5.65 | 5.61 | 5.64 | 2.3M |
| 2025-03-03 | 5.66 | 5.70 | 5.61 | 5.63 | 3.4M |
| 2025-02-28 | 5.68 | 5.73 | 5.65 | 5.66 | 3.2M |
| 2025-02-27 | 5.68 | 5.71 | 5.65 | 5.70 | 3.1M |
| 2025-02-26 | 5.65 | 5.69 | 5.64 | 5.68 | 3.2M |
| 2025-02-25 | 5.63 | 5.70 | 5.61 | 5.63 | 4.2M |
| 2025-02-24 | 5.64 | 5.66 | 5.60 | 5.65 | 3.5M |
| 2025-02-21 | 5.68 | 5.68 | 5.60 | 5.62 | 3.2M |
| 2025-02-20 | 5.64 | 5.69 | 5.62 | 5.65 | 3.4M |
| 2025-02-19 | 5.73 | 5.73 | 5.63 | 5.65 | 3.8M |
| 2025-02-18 | 5.78 | 5.80 | 5.67 | 5.68 | 3.6M |
| 2025-02-17 | 5.73 | 5.81 | 5.55 | 5.77 | 7.4M |
| 2025-02-14 | 5.84 | 5.86 | 5.82 | 5.83 | 1.9M |
| 2025-02-13 | 5.87 | 5.89 | 5.84 | 5.84 | 2.8M |
| 2025-02-12 | 5.88 | 5.91 | 5.84 | 5.88 | 2.6M |
| 2025-02-11 | 5.88 | 5.90 | 5.84 | 5.89 | 2.7M |
| 2025-02-10 | 5.81 | 5.88 | 5.80 | 5.87 | 3.3M |
| 2025-02-07 | 5.77 | 5.84 | 5.76 | 5.81 | 3.6M |
| 2025-02-06 | 5.73 | 5.79 | 5.72 | 5.78 | 2.6M |
| 2025-02-05 | 5.80 | 5.83 | 5.74 | 5.76 | 2.7M |
| 2025-01-27 | 5.71 | 5.83 | 5.71 | 5.78 | 3.6M |
| 2025-01-24 | 5.73 | 5.76 | 5.68 | 5.71 | 2.9M |
| 2025-01-23 | 5.73 | 5.81 | 5.72 | 5.74 | 3.6M |
| 2025-01-22 | 5.68 | 5.75 | 5.68 | 5.70 | 2.5M |
| 2025-01-21 | 5.75 | 5.76 | 5.67 | 5.70 | 2.3M |
| 2025-01-20 | 5.71 | 5.75 | 5.69 | 5.73 | 2.1M |
| 2025-01-17 | 5.69 | 5.72 | 5.67 | 5.70 | 1.9M |
| 2025-01-16 | 5.73 | 5.75 | 5.68 | 5.71 | 2.9M |
| 2025-01-15 | 5.71 | 5.72 | 5.67 | 5.71 | 2.3M |
| 2025-01-14 | 5.60 | 5.71 | 5.59 | 5.70 | 3.3M |
| 2025-01-13 | 5.58 | 5.62 | 5.56 | 5.60 | 2.0M |
| 2025-01-10 | 5.68 | 5.72 | 5.59 | 5.59 | 2.6M |
| 2025-01-09 | 5.73 | 5.73 | 5.67 | 5.69 | 2.8M |
| 2025-01-08 | 5.68 | 5.75 | 5.62 | 5.74 | 4.3M |
| 2025-01-07 | 5.78 | 5.79 | 5.66 | 5.72 | 3.1M |
| 2025-01-06 | 5.73 | 5.78 | 5.64 | 5.73 | 4.1M |
| 2025-01-03 | 5.84 | 5.88 | 5.72 | 5.74 | 6.4M |
| 2025-01-02 | 6.08 | 6.15 | 5.84 | 5.85 | 10.4M |