5.52
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:34 | 4.98 | 4.98 | 4.97 | 4.97 | 0.4K |
| 09:49 | 5.10 | 5.10 | 5.10 | 5.10 | 0.2K |
| 09:52 | 5.08 | 5.08 | 5.08 | 5.08 | 0.3K |
| 09:53 | 5.08 | 5.08 | 5.08 | 5.08 | 0.1K |
| 09:54 | 5.04 | 5.04 | 5.04 | 5.04 | 5.1K |
| 10:11 | 5.08 | 5.08 | 5.08 | 5.08 | 0.3K |
| 10:35 | 5.02 | 5.02 | 5.02 | 5.02 | 0.6K |
| 10:45 | 5.06 | 5.06 | 5.06 | 5.06 | 0.4K |
| 10:48 | 5.10 | 5.10 | 5.10 | 5.10 | 0.9K |
| 11:02 | 5.14 | 5.14 | 5.14 | 5.14 | 0.3K |
| 11:20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.3K |
| 11:33 | 5.20 | 5.20 | 5.20 | 5.20 | 0.1K |
| 11:38 | 5.21 | 5.21 | 5.21 | 5.21 | 0.4K |
| 11:46 | 5.10 | 5.10 | 5.10 | 5.10 | 0.1K |
| 11:54 | 5.21 | 5.21 | 5.21 | 5.21 | 0.1K |
| 12:11 | 5.16 | 5.21 | 5.16 | 5.21 | 5.3K |
| 12:22 | 5.19 | 5.19 | 5.19 | 5.19 | 0.2K |
| 12:29 | 5.19 | 5.19 | 5.19 | 5.19 | 2.1K |
| 12:30 | 5.21 | 5.21 | 5.21 | 5.21 | 0.3K |
| 12:33 | 5.22 | 5.26 | 5.22 | 5.26 | 3.1K |
| 12:54 | 5.30 | 5.30 | 5.30 | 5.30 | 0.9K |
| 12:55 | 5.30 | 5.30 | 5.30 | 5.30 | 0.2K |
| 12:56 | 5.31 | 5.31 | 5.31 | 5.31 | 0.1K |
| 12:58 | 5.31 | 5.31 | 5.31 | 5.31 | 0.7K |
| 13:18 | 5.28 | 5.28 | 5.28 | 5.28 | 0.3K |
| 13:19 | 5.35 | 5.35 | 5.35 | 5.35 | 0.7K |
| 13:26 | 5.33 | 5.33 | 5.33 | 5.33 | 0.2K |
| 13:28 | 5.35 | 5.35 | 5.35 | 5.35 | 0.5K |
| 13:31 | 5.35 | 5.35 | 5.35 | 5.35 | 1.0K |
| 13:44 | 5.35 | 5.35 | 5.35 | 5.35 | 0.2K |
| 13:45 | 5.40 | 5.40 | 5.40 | 5.40 | 6.5K |
| 13:49 | 5.40 | 5.40 | 5.40 | 5.40 | 0.6K |
| 13:53 | 5.44 | 5.44 | 5.44 | 5.44 | 0.5K |
| 13:55 | 5.44 | 5.46 | 5.44 | 5.46 | 0.8K |
| 13:56 | 5.50 | 5.55 | 5.50 | 5.55 | 1.1K |
| 13:58 | 5.50 | 5.50 | 5.50 | 5.50 | 0.1K |
| 13:59 | 5.50 | 5.53 | 5.50 | 5.53 | 0.6K |
| 14:00 | 5.56 | 5.56 | 5.55 | 5.56 | 1.8K |
| 14:06 | 5.58 | 5.58 | 5.58 | 5.58 | 0.5K |
| 14:07 | 5.71 | 5.71 | 5.71 | 5.71 | 3.3K |
| 14:08 | 5.81 | 5.81 | 5.81 | 5.81 | 2.5K |
| 14:09 | 5.81 | 5.81 | 5.80 | 5.80 | 1.2K |
| 14:14 | 5.79 | 5.79 | 5.79 | 5.79 | 0.1K |
| 14:15 | 5.75 | 5.75 | 5.75 | 5.75 | 0.2K |
| 14:21 | 5.71 | 5.71 | 5.71 | 5.71 | 1.0K |
| 14:22 | 5.77 | 5.77 | 5.77 | 5.77 | 1.2K |
| 14:25 | 5.71 | 5.71 | 5.71 | 5.71 | 3.1K |
| 14:28 | 5.81 | 5.81 | 5.81 | 5.81 | 0.5K |
| 14:35 | 5.81 | 5.81 | 5.81 | 5.81 | 0.2K |
| 14:36 | 5.75 | 5.75 | 5.75 | 5.75 | 0.5K |
| 14:37 | 5.76 | 5.76 | 5.76 | 5.76 | 0.2K |
| 14:38 | 5.81 | 5.81 | 5.81 | 5.81 | 0.2K |
| 14:45 | 5.75 | 5.75 | 5.75 | 5.75 | 0.5K |
| 14:49 | 5.76 | 5.76 | 5.75 | 5.75 | 1.9K |
| 14:51 | 5.72 | 5.72 | 5.63 | 5.63 | 0.6K |
| 14:52 | 5.65 | 5.65 | 5.65 | 5.65 | 0.1K |
| 14:53 | 5.65 | 5.65 | 5.65 | 5.65 | 0.6K |
| 14:54 | 5.61 | 5.62 | 5.61 | 5.62 | 2.6K |
| 14:56 | 5.60 | 5.60 | 5.60 | 5.60 | 1.8K |
| 15:06 | 5.57 | 5.57 | 5.53 | 5.53 | 1.3K |
| 15:26 | 5.46 | 5.46 | 5.46 | 5.46 | 0.2K |
| 15:31 | 5.55 | 5.55 | 5.55 | 5.55 | 0.4K |
| 15:33 | 5.55 | 5.55 | 5.55 | 5.55 | 0.6K |
| 15:40 | 5.45 | 5.45 | 5.45 | 5.45 | 4.0K |
| 15:43 | 5.38 | 5.38 | 5.38 | 5.38 | 0.7K |
| 15:45 | 5.52 | 5.52 | 5.52 | 5.52 | 0.2K |
| 15:59 | 5.55 | 5.55 | 5.52 | 5.52 | 0.1K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 4.98 | 5.81 | 4.97 | 5.52 | 0.1M |
| 2025-09-25 | 5.12 | 5.18 | 4.93 | 5.07 | 0.0M |
| 2025-09-24 | 4.97 | 5.24 | 4.97 | 5.15 | 0.0M |
| 2025-09-23 | 5.10 | 5.25 | 4.90 | 5.03 | 0.0M |
| 2025-09-22 | 4.92 | 5.19 | 4.89 | 5.10 | 0.0M |
| 2025-09-19 | 4.82 | 5.15 | 4.82 | 5.01 | 0.0M |
| 2025-09-18 | 4.99 | 5.00 | 4.78 | 4.81 | 0.0M |
| 2025-09-17 | 5.00 | 5.05 | 4.90 | 4.90 | 0.0M |
| 2025-09-16 | 4.88 | 4.98 | 4.88 | 4.88 | 0.0M |
| 2025-09-15 | 4.96 | 5.00 | 4.77 | 4.87 | 0.0M |
| 2025-09-12 | 4.84 | 5.00 | 4.77 | 4.89 | 0.0M |
| 2025-09-11 | 4.84 | 4.90 | 4.84 | 4.90 | 0.0M |
| 2025-09-10 | 4.79 | 4.93 | 4.77 | 4.86 | 0.0M |
| 2025-09-09 | 4.77 | 4.92 | 4.77 | 4.83 | 0.0M |
| 2025-09-08 | 4.94 | 4.94 | 4.80 | 4.90 | 0.0M |
| 2025-09-05 | 4.90 | 4.95 | 4.87 | 4.90 | 0.0M |
| 2025-09-04 | 4.99 | 5.02 | 4.83 | 5.00 | 0.0M |
| 2025-09-03 | 4.84 | 4.98 | 4.83 | 4.93 | 0.0M |
| 2025-09-02 | 5.00 | 5.00 | 4.81 | 4.81 | 0.0M |
| 2025-08-29 | 4.96 | 5.00 | 4.75 | 4.96 | 0.0M |
| 2025-08-28 | 4.80 | 4.89 | 4.70 | 4.80 | 0.0M |
| 2025-08-27 | 4.99 | 4.99 | 4.61 | 4.65 | 0.0M |
| 2025-08-26 | 5.04 | 5.04 | 4.91 | 4.99 | 0.0M |
| 2025-08-25 | 4.92 | 5.21 | 4.92 | 5.06 | 0.0M |
| 2025-08-22 | 5.07 | 5.19 | 4.94 | 4.95 | 0.0M |
| 2025-08-21 | 4.88 | 5.01 | 4.80 | 4.94 | 0.0M |
| 2025-08-20 | 4.83 | 4.91 | 4.65 | 4.86 | 0.0M |
| 2025-08-19 | 5.15 | 5.30 | 4.80 | 4.81 | 0.0M |
| 2025-08-18 | 4.96 | 5.44 | 4.93 | 5.30 | 0.1M |
| 2025-08-15 | 4.82 | 4.98 | 4.81 | 4.93 | 0.0M |
| 2025-08-14 | 4.89 | 4.94 | 4.79 | 4.92 | 0.0M |
| 2025-08-13 | 4.96 | 4.96 | 4.68 | 4.80 | 0.0M |
| 2025-08-12 | 4.85 | 4.94 | 4.71 | 4.85 | 0.0M |
| 2025-08-11 | 4.83 | 4.89 | 4.76 | 4.77 | 0.0M |
| 2025-08-08 | 4.80 | 4.99 | 4.76 | 4.89 | 0.0M |
| 2025-08-07 | 4.77 | 5.08 | 4.75 | 4.89 | 0.0M |
| 2025-08-06 | 4.85 | 4.90 | 4.73 | 4.76 | 0.0M |
| 2025-08-05 | 4.95 | 4.95 | 4.83 | 4.87 | 0.0M |
| 2025-08-04 | 4.93 | 4.93 | 4.85 | 4.86 | 0.0M |
| 2025-08-01 | 4.79 | 4.89 | 4.79 | 4.85 | 0.0M |
| 2025-07-31 | 4.94 | 4.94 | 4.76 | 4.84 | 0.0M |
| 2025-07-30 | 4.72 | 5.07 | 4.72 | 4.87 | 0.0M |
| 2025-07-29 | 4.74 | 4.88 | 4.65 | 4.80 | 0.0M |
| 2025-07-28 | 4.90 | 4.90 | 4.75 | 4.82 | 0.0M |
| 2025-07-25 | 4.80 | 4.89 | 4.75 | 4.77 | 0.0M |
| 2025-07-24 | 4.80 | 4.88 | 4.70 | 4.73 | 0.0M |
| 2025-07-23 | 4.81 | 4.82 | 4.69 | 4.82 | 0.0M |
| 2025-07-22 | 4.72 | 4.80 | 4.60 | 4.69 | 0.0M |
| 2025-07-21 | 4.89 | 4.89 | 4.75 | 4.81 | 0.0M |
| 2025-07-18 | 4.79 | 4.90 | 4.75 | 4.83 | 0.0M |
| 2025-07-17 | 4.60 | 4.90 | 4.52 | 4.76 | 0.0M |
| 2025-07-16 | 4.80 | 4.80 | 4.50 | 4.50 | 0.0M |
| 2025-07-15 | 5.00 | 5.12 | 4.64 | 4.70 | 0.1M |
| 2025-07-14 | 4.77 | 5.08 | 4.73 | 5.08 | 0.0M |
| 2025-07-11 | 4.80 | 4.95 | 4.71 | 4.76 | 0.0M |
| 2025-07-10 | 4.96 | 5.09 | 4.92 | 4.99 | 0.0M |
| 2025-07-09 | 4.89 | 4.92 | 4.80 | 4.92 | 0.0M |
| 2025-07-08 | 4.75 | 4.89 | 4.70 | 4.84 | 0.0M |
| 2025-07-07 | 4.75 | 4.84 | 4.56 | 4.60 | 0.0M |
| 2025-07-03 | 4.81 | 4.88 | 4.75 | 4.80 | 0.0M |
| 2025-07-02 | 5.00 | 5.00 | 4.83 | 4.83 | 0.0M |
| 2025-07-01 | 4.80 | 5.00 | 4.75 | 4.95 | 0.0M |
| 2025-06-30 | 4.71 | 4.87 | 4.71 | 4.77 | 0.0M |
| 2025-06-27 | 4.86 | 4.86 | 4.66 | 4.71 | 0.0M |
| 2025-06-26 | 4.82 | 4.82 | 4.71 | 4.77 | 0.0M |
| 2025-06-25 | 4.72 | 4.85 | 4.72 | 4.80 | 0.0M |
| 2025-06-24 | 4.77 | 4.90 | 4.71 | 4.85 | 0.0M |
| 2025-06-23 | 4.96 | 4.96 | 4.75 | 4.76 | 0.0M |
| 2025-06-20 | 4.71 | 5.00 | 4.71 | 4.90 | 0.0M |
| 2025-06-18 | 4.80 | 4.87 | 4.73 | 4.80 | 0.0M |
| 2025-06-17 | 4.84 | 4.94 | 4.70 | 4.78 | 0.0M |
| 2025-06-16 | 4.81 | 4.87 | 4.75 | 4.79 | 0.0M |
| 2025-06-13 | 5.22 | 5.22 | 4.65 | 4.65 | 0.1M |
| 2025-06-12 | 4.76 | 5.37 | 4.73 | 5.18 | 0.1M |
| 2025-06-11 | 4.90 | 4.96 | 4.82 | 4.82 | 0.0M |
| 2025-06-10 | 4.91 | 5.00 | 4.83 | 4.93 | 0.0M |
| 2025-06-09 | 4.90 | 5.00 | 4.72 | 4.93 | 0.0M |
| 2025-06-06 | 5.10 | 5.16 | 4.71 | 4.89 | 0.1M |
| 2025-06-05 | 5.30 | 5.44 | 4.82 | 4.89 | 0.1M |
| 2025-06-04 | 5.63 | 5.67 | 5.27 | 5.34 | 0.1M |
| 2025-06-03 | 5.15 | 5.65 | 5.15 | 5.60 | 0.1M |
| 2025-06-02 | 5.28 | 5.36 | 5.06 | 5.27 | 0.0M |
| 2025-05-30 | 5.30 | 5.43 | 5.08 | 5.18 | 0.0M |
| 2025-05-29 | 5.39 | 5.55 | 5.20 | 5.29 | 0.1M |
| 2025-05-28 | 5.69 | 5.76 | 5.43 | 5.60 | 0.1M |
| 2025-05-27 | 5.30 | 5.85 | 5.30 | 5.70 | 0.1M |
| 2025-05-23 | 5.30 | 5.30 | 5.00 | 5.24 | 0.1M |
| 2025-05-22 | 5.22 | 5.44 | 5.18 | 5.30 | 0.1M |
| 2025-05-21 | 5.40 | 5.55 | 5.16 | 5.33 | 0.1M |
| 2025-05-20 | 5.63 | 5.70 | 5.35 | 5.47 | 0.1M |
| 2025-05-19 | 5.22 | 5.75 | 5.15 | 5.71 | 0.2M |
| 2025-05-16 | 5.45 | 5.73 | 5.16 | 5.32 | 0.1M |
| 2025-05-15 | 5.02 | 5.79 | 4.92 | 5.49 | 0.4M |
| 2025-05-14 | 4.93 | 4.94 | 4.71 | 4.85 | 0.1M |
| 2025-05-13 | 4.88 | 4.99 | 4.71 | 4.85 | 0.1M |
| 2025-05-12 | 4.55 | 4.98 | 4.53 | 4.78 | 0.2M |
| 2025-05-09 | 4.47 | 4.78 | 4.47 | 4.56 | 0.1M |
| 2025-05-08 | 4.52 | 4.94 | 4.40 | 4.56 | 0.1M |
| 2025-05-07 | 4.52 | 4.96 | 4.39 | 4.63 | 0.3M |
| 2025-05-06 | 4.60 | 4.68 | 4.32 | 4.52 | 0.1M |
| 2025-05-05 | 4.98 | 5.20 | 4.76 | 4.82 | 0.1M |
| 2025-05-02 | 5.28 | 5.45 | 4.90 | 5.02 | 0.2M |
| 2025-05-01 | 5.50 | 5.55 | 5.20 | 5.36 | 0.1M |
| 2025-04-30 | 5.37 | 5.48 | 5.02 | 5.48 | 0.2M |
| 2025-04-29 | 5.54 | 5.71 | 5.14 | 5.41 | 0.3M |
| 2025-04-28 | 5.70 | 5.90 | 5.27 | 5.59 | 0.3M |
| 2025-04-25 | 5.67 | 6.05 | 5.41 | 5.53 | 0.4M |
| 2025-04-24 | 6.02 | 6.18 | 5.55 | 5.66 | 0.5M |
| 2025-04-23 | 5.72 | 6.49 | 5.62 | 5.87 | 1.2M |
| 2025-04-22 | 5.17 | 5.75 | 4.54 | 5.46 | 0.7M |
| 2025-04-21 | 5.41 | 7.73 | 5.21 | 5.37 | 21.2M |
| 2025-04-17 | 3.72 | 5.09 | 3.60 | 4.27 | 2.0M |
| 2025-04-16 | 4.13 | 4.22 | 3.44 | 3.73 | 0.7M |
| 2025-04-15 | 3.01 | 5.75 | 3.01 | 4.16 | 20.4M |
| 2025-04-14 | 2.99 | 3.13 | 2.76 | 3.00 | 0.1M |
| 2025-04-11 | 3.01 | 3.11 | 2.90 | 2.99 | 0.1M |
| 2025-04-10 | 3.12 | 3.25 | 2.90 | 2.94 | 0.1M |
| 2025-04-09 | 3.38 | 3.55 | 3.10 | 3.30 | 0.2M |
| 2025-04-08 | 4.05 | 4.19 | 3.46 | 3.61 | 0.1M |
| 2025-04-07 | 4.04 | 4.08 | 3.80 | 4.05 | 0.1M |
| 2025-04-04 | 3.82 | 4.34 | 3.82 | 4.25 | 0.1M |
| 2025-04-03 | 4.05 | 4.36 | 3.72 | 4.18 | 0.2M |
| 2025-04-02 | 4.81 | 5.27 | 3.97 | 4.05 | 0.3M |
| 2025-04-01 | 4.86 | 5.37 | 4.80 | 4.92 | 0.1M |
| 2025-03-31 | 5.51 | 5.53 | 4.77 | 5.01 | 0.2M |
| 2025-03-28 | 6.26 | 6.26 | 5.52 | 5.64 | 0.1M |
| 2025-03-27 | 5.94 | 6.00 | 5.82 | 5.98 | 0.0M |
| 2025-03-26 | 6.09 | 6.18 | 5.82 | 5.96 | 0.1M |
| 2025-03-25 | 6.38 | 6.48 | 5.50 | 6.05 | 0.1M |
| 2025-03-24 | 6.73 | 6.73 | 5.88 | 6.47 | 0.3M |
| 2025-03-21 | 6.83 | 6.99 | 5.90 | 6.33 | 0.3M |
| 2025-03-20 | 5.95 | 7.16 | 5.91 | 6.83 | 0.2M |
| 2025-03-19 | 5.67 | 6.09 | 5.52 | 5.91 | 0.2M |
| 2025-03-18 | 6.05 | 6.18 | 5.40 | 5.67 | 0.3M |
| 2025-03-17 | 6.20 | 7.50 | 6.00 | 6.09 | 0.5M |
| 2025-03-14 | 7.50 | 8.18 | 5.55 | 6.12 | 0.7M |
| 2025-03-13 | 7.49 | 8.27 | 7.00 | 7.73 | 1.1M |
| 2025-03-12 | 12.99 | 14.69 | 10.14 | 10.70 | 7.3M |
| 2025-03-11 | 8.37 | 13.14 | 8.23 | 11.13 | 12.8M |
| 2025-03-10 | 7.30 | 9.45 | 6.72 | 8.44 | 11.0M |
| 2025-03-07 | 4.41 | 8.06 | 4.04 | 6.60 | 25.9M |
| 2025-03-06 | 4.32 | 4.67 | 4.12 | 4.43 | 0.0M |
| 2025-03-05 | 4.19 | 4.53 | 3.93 | 4.45 | 0.0M |
| 2025-03-04 | 4.04 | 4.19 | 3.85 | 4.15 | 0.0M |
| 2025-03-03 | 4.69 | 4.94 | 4.17 | 4.29 | 0.1M |
| 2025-02-28 | 4.62 | 4.84 | 4.59 | 4.79 | 0.0M |
| 2025-02-27 | 5.02 | 5.05 | 4.56 | 4.71 | 0.0M |
| 2025-02-26 | 4.91 | 5.26 | 4.76 | 5.12 | 0.0M |
| 2025-02-25 | 5.01 | 5.09 | 4.66 | 5.01 | 0.0M |
| 2025-02-24 | 5.16 | 5.47 | 4.82 | 5.05 | 0.1M |
| 2025-02-21 | 5.81 | 6.25 | 5.23 | 5.36 | 0.2M |
| 2025-02-20 | 5.85 | 5.99 | 5.70 | 5.88 | 0.1M |
| 2025-02-19 | 5.78 | 6.37 | 5.65 | 6.03 | 0.2M |
| 2025-02-18 | 6.07 | 6.26 | 5.88 | 5.95 | 0.1M |
| 2025-02-14 | 6.54 | 6.99 | 5.90 | 6.13 | 0.2M |
| 2025-02-13 | 7.00 | 7.34 | 6.36 | 6.71 | 0.1M |
| 2025-02-12 | 7.29 | 7.62 | 6.65 | 7.18 | 0.2M |
| 2025-02-11 | 9.09 | 9.70 | 6.81 | 7.43 | 0.5M |
| 2025-02-10 | 10.50 | 11.21 | 8.50 | 8.77 | 0.3M |
| 2025-02-07 | 11.80 | 12.05 | 10.50 | 10.74 | 0.1M |
| 2025-02-06 | 12.50 | 12.99 | 11.66 | 11.81 | 0.1M |
| 2025-02-05 | 12.50 | 13.30 | 12.20 | 12.31 | 0.1M |
| 2025-02-04 | 13.74 | 14.64 | 12.55 | 12.97 | 0.2M |
| 2025-02-03 | 11.41 | 15.00 | 10.51 | 14.18 | 0.8M |
| 2025-01-31 | 12.70 | 13.50 | 11.86 | 12.49 | 0.4M |
| 2025-01-30 | 12.02 | 14.62 | 11.92 | 12.76 | 0.9M |
| 2025-01-29 | 15.13 | 15.69 | 11.85 | 12.01 | 0.6M |
| 2025-01-28 | 17.19 | 20.00 | 14.50 | 15.06 | 1.9M |
| 2025-01-27 | 9.40 | 21.78 | 9.40 | 17.40 | 15.1M |
| 2025-01-24 | 17.49 | 19.33 | 10.10 | 11.40 | 8.2M |
| 2025-01-23 | 2.72 | 29.28 | 2.72 | 13.35 | 103.5M |
| 2025-01-22 | 2.76 | 3.19 | 2.60 | 2.80 | 0.7M |
| 2025-01-21 | 2.53 | 3.99 | 2.05 | 3.15 | 24.4M |
| 2025-01-17 | 1.99 | 1.99 | 1.87 | 1.87 | 0.0M |
| 2025-01-16 | 2.21 | 2.24 | 1.92 | 1.93 | 0.0M |
| 2025-01-15 | 2.23 | 2.28 | 2.17 | 2.20 | 0.0M |
| 2025-01-14 | 2.31 | 2.34 | 2.10 | 2.23 | 0.0M |
| 2025-01-13 | 2.34 | 2.44 | 2.29 | 2.32 | 0.0M |
| 2025-01-10 | 2.38 | 2.44 | 2.36 | 2.36 | 0.0M |
| 2025-01-08 | 2.56 | 2.68 | 2.38 | 2.38 | 0.0M |
| 2025-01-07 | 2.86 | 2.86 | 2.49 | 2.65 | 0.1M |
| 2025-01-06 | 2.78 | 2.93 | 2.52 | 2.57 | 0.0M |
| 2025-01-03 | 2.63 | 2.75 | 2.48 | 2.61 | 0.0M |
| 2025-01-02 | 2.60 | 2.60 | 2.42 | 2.51 | 0.0M |