5.43
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5.26 | 5.31 | 5.21 | 5.22 | 1,161.9K |
| 09:35 | 5.24 | 5.24 | 5.15 | 5.19 | 2,634.4K |
| 09:40 | 5.20 | 5.20 | 5.17 | 5.18 | 840.0K |
| 09:45 | 5.19 | 5.20 | 5.18 | 5.19 | 619.7K |
| 09:50 | 5.18 | 5.20 | 5.18 | 5.19 | 267.6K |
| 09:55 | 5.19 | 5.19 | 5.14 | 5.15 | 2,301.8K |
| 10:00 | 5.14 | 5.17 | 5.12 | 5.17 | 861.4K |
| 10:05 | 5.16 | 5.18 | 5.15 | 5.17 | 138.1K |
| 10:10 | 5.17 | 5.18 | 5.14 | 5.16 | 485.7K |
| 10:15 | 5.15 | 5.18 | 5.14 | 5.18 | 178.1K |
| 10:20 | 5.18 | 5.21 | 5.16 | 5.21 | 229.9K |
| 10:25 | 5.20 | 5.21 | 5.18 | 5.18 | 274.3K |
| 10:30 | 5.18 | 5.19 | 5.18 | 5.18 | 51.2K |
| 10:35 | 5.19 | 5.21 | 5.19 | 5.20 | 157.5K |
| 10:40 | 5.20 | 5.21 | 5.20 | 5.21 | 230.9K |
| 10:45 | 5.21 | 5.25 | 5.21 | 5.25 | 433.0K |
| 10:50 | 5.25 | 5.25 | 5.21 | 5.22 | 297.4K |
| 10:55 | 5.22 | 5.22 | 5.20 | 5.21 | 89.7K |
| 11:00 | 5.21 | 5.21 | 5.20 | 5.20 | 27.8K |
| 11:05 | 5.20 | 5.20 | 5.19 | 5.19 | 192.4K |
| 11:10 | 5.20 | 5.21 | 5.19 | 5.19 | 127.0K |
| 11:15 | 5.19 | 5.20 | 5.19 | 5.20 | 43.7K |
| 11:20 | 5.19 | 5.20 | 5.19 | 5.20 | 156.4K |
| 11:25 | 5.21 | 5.21 | 5.20 | 5.21 | 38.7K |
| 13:00 | 5.21 | 5.21 | 5.19 | 5.19 | 194.4K |
| 13:05 | 5.19 | 5.19 | 5.19 | 5.19 | 76.5K |
| 13:10 | 5.19 | 5.19 | 5.18 | 5.19 | 62.0K |
| 13:15 | 5.19 | 5.19 | 5.17 | 5.17 | 302.5K |
| 13:20 | 5.18 | 5.18 | 5.17 | 5.18 | 64.0K |
| 13:25 | 5.18 | 5.19 | 5.17 | 5.19 | 91.4K |
| 13:30 | 5.19 | 5.19 | 5.16 | 5.16 | 303.7K |
| 13:35 | 5.16 | 5.18 | 5.16 | 5.18 | 62.2K |
| 13:40 | 5.17 | 5.18 | 5.17 | 5.18 | 166.7K |
| 13:45 | 5.18 | 5.18 | 5.18 | 5.18 | 104.2K |
| 13:50 | 5.18 | 5.19 | 5.17 | 5.18 | 153.3K |
| 13:55 | 5.18 | 5.18 | 5.17 | 5.17 | 121.8K |
| 14:00 | 5.17 | 5.19 | 5.17 | 5.19 | 90.9K |
| 14:05 | 5.18 | 5.19 | 5.18 | 5.18 | 27.0K |
| 14:10 | 5.18 | 5.19 | 5.18 | 5.19 | 142.0K |
| 14:15 | 5.20 | 5.22 | 5.19 | 5.21 | 168.5K |
| 14:20 | 5.21 | 5.21 | 5.20 | 5.20 | 71.0K |
| 14:25 | 5.20 | 5.20 | 5.19 | 5.19 | 91.9K |
| 14:30 | 5.19 | 5.20 | 5.19 | 5.20 | 71.3K |
| 14:35 | 5.19 | 5.21 | 5.19 | 5.21 | 131.9K |
| 14:40 | 5.20 | 5.23 | 5.20 | 5.23 | 137.7K |
| 14:45 | 5.22 | 5.23 | 5.20 | 5.20 | 177.0K |
| 14:50 | 5.22 | 5.22 | 5.18 | 5.20 | 445.2K |
| 14:55 | 5.21 | 5.21 | 5.20 | 5.20 | 163.2K |
| 15:40 | 5.21 | 5.21 | 5.21 | 5.21 | 0.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-29 | 5.43 | 5.43 | 5.43 | 5.43 | 3.1M |
| 2025-09-26 | 5.19 | 5.22 | 5.12 | 5.17 | 9.2M |
| 2025-09-25 | 5.25 | 5.31 | 5.12 | 5.21 | 15.4M |
| 2025-09-24 | 5.25 | 5.43 | 5.18 | 5.27 | 15.7M |
| 2025-09-23 | 5.12 | 5.36 | 5.12 | 5.26 | 19.0M |
| 2025-09-22 | 5.00 | 5.21 | 5.00 | 5.16 | 25.0M |
| 2025-09-19 | 4.98 | 5.04 | 4.88 | 4.96 | 10.7M |
| 2025-09-18 | 5.16 | 5.23 | 4.92 | 4.97 | 22.1M |
| 2025-09-17 | 5.00 | 5.29 | 4.95 | 5.12 | 32.7M |
| 2025-09-16 | 4.80 | 5.04 | 4.77 | 5.04 | 18.8M |
| 2025-09-15 | 4.80 | 4.84 | 4.72 | 4.80 | 6.4M |
| 2025-09-12 | 4.78 | 4.83 | 4.76 | 4.80 | 6.1M |
| 2025-09-11 | 4.83 | 4.83 | 4.74 | 4.80 | 6.5M |
| 2025-09-10 | 4.82 | 4.88 | 4.78 | 4.83 | 7.8M |
| 2025-09-09 | 4.71 | 4.82 | 4.69 | 4.81 | 9.4M |
| 2025-09-08 | 4.66 | 4.71 | 4.62 | 4.69 | 5.5M |
| 2025-09-05 | 4.66 | 4.67 | 4.58 | 4.66 | 5.4M |
| 2025-09-04 | 4.72 | 4.76 | 4.65 | 4.67 | 4.9M |
| 2025-09-03 | 4.76 | 4.80 | 4.70 | 4.74 | 6.3M |
| 2025-09-02 | 4.63 | 4.85 | 4.61 | 4.76 | 11.7M |
| 2025-09-01 | 4.63 | 4.66 | 4.57 | 4.63 | 5.8M |
| 2025-08-29 | 4.58 | 4.66 | 4.55 | 4.63 | 5.2M |
| 2025-08-28 | 4.53 | 4.64 | 4.50 | 4.59 | 7.3M |
| 2025-08-27 | 4.70 | 4.71 | 4.51 | 4.52 | 11.1M |
| 2025-08-26 | 4.76 | 4.78 | 4.70 | 4.72 | 7.1M |
| 2025-08-25 | 4.72 | 4.78 | 4.71 | 4.74 | 8.8M |
| 2025-08-22 | 4.85 | 4.85 | 4.73 | 4.75 | 8.8M |
| 2025-08-21 | 4.86 | 4.88 | 4.81 | 4.84 | 8.5M |
| 2025-08-20 | 4.86 | 4.91 | 4.82 | 4.86 | 8.4M |
| 2025-08-19 | 4.79 | 4.88 | 4.79 | 4.87 | 8.1M |
| 2025-08-18 | 4.81 | 4.88 | 4.77 | 4.79 | 9.8M |
| 2025-08-15 | 4.78 | 4.85 | 4.77 | 4.81 | 6.2M |
| 2025-08-14 | 4.86 | 4.89 | 4.77 | 4.78 | 10.2M |
| 2025-08-13 | 4.88 | 5.02 | 4.84 | 4.87 | 10.2M |
| 2025-08-12 | 4.76 | 5.00 | 4.74 | 4.90 | 18.7M |
| 2025-08-11 | 4.70 | 4.79 | 4.64 | 4.76 | 14.1M |
| 2025-08-08 | 4.61 | 4.71 | 4.52 | 4.69 | 12.8M |
| 2025-08-07 | 4.57 | 4.61 | 4.57 | 4.60 | 4.9M |
| 2025-08-06 | 4.56 | 4.63 | 4.54 | 4.57 | 6.0M |
| 2025-08-05 | 4.54 | 4.58 | 4.52 | 4.55 | 4.8M |
| 2025-08-04 | 4.47 | 4.60 | 4.47 | 4.54 | 8.7M |
| 2025-08-01 | 4.40 | 4.50 | 4.38 | 4.50 | 6.5M |
| 2025-07-31 | 4.41 | 4.44 | 4.38 | 4.39 | 4.4M |
| 2025-07-30 | 4.45 | 4.49 | 4.39 | 4.41 | 6.6M |
| 2025-07-29 | 4.51 | 4.51 | 4.45 | 4.45 | 4.5M |
| 2025-07-28 | 4.50 | 4.53 | 4.48 | 4.52 | 4.5M |
| 2025-07-25 | 4.45 | 4.53 | 4.43 | 4.52 | 5.7M |
| 2025-07-24 | 4.45 | 4.48 | 4.44 | 4.47 | 3.9M |
| 2025-07-23 | 4.49 | 4.51 | 4.43 | 4.45 | 5.3M |
| 2025-07-22 | 4.50 | 4.55 | 4.47 | 4.50 | 6.3M |
| 2025-07-21 | 4.57 | 4.57 | 4.50 | 4.50 | 6.8M |
| 2025-07-18 | 4.61 | 4.61 | 4.55 | 4.59 | 5.5M |
| 2025-07-17 | 4.69 | 4.69 | 4.59 | 4.61 | 9.3M |
| 2025-07-16 | 4.46 | 4.68 | 4.46 | 4.68 | 20.8M |
| 2025-07-15 | 4.45 | 4.55 | 4.43 | 4.46 | 6.4M |
| 2025-07-14 | 4.42 | 4.48 | 4.41 | 4.44 | 3.5M |
| 2025-07-11 | 4.46 | 4.46 | 4.40 | 4.43 | 4.2M |
| 2025-07-10 | 4.50 | 4.51 | 4.38 | 4.46 | 8.2M |
| 2025-07-09 | 4.58 | 4.60 | 4.50 | 4.53 | 4.5M |
| 2025-07-08 | 4.54 | 4.63 | 4.54 | 4.60 | 5.2M |
| 2025-07-07 | 4.49 | 4.56 | 4.47 | 4.55 | 4.2M |
| 2025-07-04 | 4.59 | 4.59 | 4.47 | 4.49 | 6.2M |
| 2025-07-03 | 4.60 | 4.67 | 4.58 | 4.59 | 5.9M |
| 2025-07-02 | 4.52 | 4.65 | 4.51 | 4.62 | 8.6M |
| 2025-07-01 | 4.42 | 4.58 | 4.40 | 4.53 | 9.3M |
| 2025-06-30 | 4.39 | 4.43 | 4.36 | 4.42 | 5.2M |
| 2025-06-27 | 4.39 | 4.42 | 4.34 | 4.39 | 9.1M |
| 2025-06-26 | 4.59 | 4.59 | 4.37 | 4.38 | 27.5M |
| 2025-06-25 | 4.61 | 4.63 | 4.57 | 4.60 | 5.1M |
| 2025-06-24 | 4.60 | 4.62 | 4.56 | 4.60 | 4.7M |
| 2025-06-23 | 4.55 | 4.60 | 4.47 | 4.59 | 4.2M |
| 2025-06-20 | 4.62 | 4.64 | 4.55 | 4.57 | 7.0M |
| 2025-06-19 | 4.67 | 4.76 | 4.62 | 4.65 | 6.8M |
| 2025-06-18 | 4.69 | 4.70 | 4.60 | 4.68 | 5.8M |
| 2025-06-17 | 4.73 | 4.75 | 4.68 | 4.69 | 4.6M |
| 2025-06-16 | 4.68 | 4.74 | 4.67 | 4.74 | 5.1M |
| 2025-06-13 | 4.79 | 4.85 | 4.68 | 4.69 | 9.0M |
| 2025-06-12 | 4.80 | 4.84 | 4.77 | 4.79 | 8.7M |
| 2025-06-11 | 4.83 | 4.98 | 4.80 | 4.82 | 15.4M |
| 2025-06-10 | 4.78 | 4.87 | 4.74 | 4.80 | 13.7M |
| 2025-06-09 | 4.76 | 4.88 | 4.73 | 4.80 | 14.9M |
| 2025-06-06 | 4.70 | 4.73 | 4.66 | 4.70 | 5.2M |
| 2025-06-05 | 4.76 | 4.78 | 4.66 | 4.70 | 13.3M |
| 2025-06-04 | 4.70 | 4.87 | 4.70 | 4.77 | 12.3M |
| 2025-06-03 | 4.75 | 4.82 | 4.71 | 4.75 | 7.9M |
| 2025-05-30 | 4.81 | 4.88 | 4.75 | 4.78 | 13.2M |
| 2025-05-29 | 4.72 | 4.83 | 4.66 | 4.81 | 16.9M |
| 2025-05-28 | 4.81 | 4.85 | 4.66 | 4.75 | 20.3M |
| 2025-05-27 | 4.70 | 4.87 | 4.62 | 4.87 | 30.2M |
| 2025-05-26 | 4.64 | 4.70 | 4.55 | 4.64 | 14.5M |
| 2025-05-23 | 4.79 | 4.82 | 4.64 | 4.68 | 16.6M |
| 2025-05-22 | 4.87 | 4.97 | 4.79 | 4.82 | 20.9M |
| 2025-05-21 | 4.84 | 4.96 | 4.80 | 4.91 | 18.4M |
| 2025-05-20 | 4.75 | 4.94 | 4.70 | 4.88 | 26.8M |
| 2025-05-19 | 4.76 | 4.88 | 4.74 | 4.79 | 21.8M |
| 2025-05-16 | 4.95 | 4.99 | 4.75 | 4.75 | 32.7M |
| 2025-05-15 | 4.93 | 5.21 | 4.93 | 5.00 | 31.7M |
| 2025-05-14 | 5.00 | 5.09 | 4.80 | 4.96 | 46.2M |
| 2025-05-13 | 5.21 | 5.37 | 5.05 | 5.05 | 33.9M |
| 2025-05-12 | 5.29 | 5.42 | 4.95 | 5.32 | 79.4M |
| 2025-05-09 | 5.16 | 5.16 | 5.16 | 5.16 | 27.2M |
| 2025-05-08 | 4.91 | 4.91 | 4.91 | 4.91 | 2.0M |
| 2025-05-07 | 4.68 | 4.68 | 4.68 | 4.68 | 1.6M |
| 2025-05-06 | 4.46 | 4.46 | 4.46 | 4.46 | 1.7M |
| 2025-04-30 | 4.15 | 4.25 | 4.11 | 4.25 | 42.1M |
| 2025-04-28 | 3.85 | 4.20 | 3.70 | 4.05 | 28.9M |
| 2025-04-25 | 3.90 | 3.95 | 3.83 | 3.90 | 15.4M |
| 2025-04-24 | 4.08 | 4.10 | 3.91 | 3.92 | 20.3M |
| 2025-04-23 | 4.10 | 4.25 | 4.08 | 4.10 | 18.8M |
| 2025-04-22 | 4.32 | 4.33 | 4.05 | 4.10 | 25.4M |
| 2025-04-21 | 4.36 | 4.41 | 4.15 | 4.27 | 22.5M |
| 2025-04-18 | 4.72 | 4.72 | 4.28 | 4.33 | 25.2M |
| 2025-04-17 | 4.99 | 5.05 | 4.66 | 4.70 | 31.2M |
| 2025-04-16 | 4.85 | 5.10 | 4.85 | 5.00 | 21.4M |
| 2025-04-15 | 5.39 | 5.45 | 4.89 | 4.90 | 35.6M |
| 2025-04-14 | 4.87 | 5.23 | 4.71 | 5.23 | 22.4M |
| 2025-04-11 | 4.43 | 4.82 | 4.41 | 4.75 | 27.4M |
| 2025-04-10 | 4.36 | 4.56 | 4.30 | 4.56 | 24.7M |
| 2025-04-09 | 4.00 | 4.35 | 3.68 | 4.35 | 21.3M |
| 2025-04-08 | 4.05 | 4.20 | 3.86 | 4.08 | 21.0M |
| 2025-04-07 | 4.36 | 4.42 | 4.21 | 4.21 | 12.4M |
| 2025-04-03 | 4.73 | 4.80 | 4.57 | 4.68 | 18.6M |
| 2025-04-02 | 4.99 | 5.14 | 4.58 | 4.72 | 32.3M |
| 2025-04-01 | 5.03 | 5.18 | 4.95 | 5.02 | 18.6M |
| 2025-03-31 | 5.06 | 5.20 | 4.94 | 4.96 | 26.7M |
| 2025-03-28 | 5.38 | 5.59 | 5.20 | 5.28 | 36.4M |
| 2025-03-27 | 5.15 | 5.66 | 4.80 | 5.44 | 56.9M |
| 2025-03-26 | 5.33 | 5.57 | 5.15 | 5.16 | 56.4M |
| 2025-03-25 | 5.99 | 6.33 | 5.72 | 5.72 | 53.7M |
| 2025-03-24 | 7.00 | 7.00 | 6.35 | 6.35 | 40.9M |
| 2025-03-21 | 7.05 | 7.05 | 7.05 | 7.05 | 4.9M |
| 2025-03-20 | 6.41 | 6.41 | 6.41 | 6.41 | 4.2M |
| 2025-03-19 | 5.83 | 5.83 | 5.83 | 5.83 | 15.3M |
| 2025-03-18 | 5.65 | 5.75 | 5.26 | 5.30 | 47.0M |
| 2025-03-17 | 5.60 | 5.80 | 5.45 | 5.75 | 38.4M |
| 2025-03-14 | 5.34 | 5.44 | 5.20 | 5.43 | 26.0M |
| 2025-03-13 | 5.23 | 5.55 | 5.18 | 5.34 | 30.8M |
| 2025-03-12 | 5.33 | 5.52 | 5.06 | 5.23 | 47.9M |
| 2025-03-11 | 4.90 | 5.40 | 4.82 | 5.26 | 65.1M |
| 2025-03-10 | 4.49 | 4.91 | 4.48 | 4.91 | 35.9M |
| 2025-03-07 | 4.30 | 4.48 | 4.26 | 4.46 | 21.1M |
| 2025-03-06 | 4.26 | 4.37 | 4.16 | 4.35 | 19.3M |
| 2025-03-05 | 4.38 | 4.40 | 4.21 | 4.25 | 12.9M |
| 2025-03-04 | 4.22 | 4.42 | 4.22 | 4.37 | 23.9M |
| 2025-03-03 | 4.04 | 4.40 | 4.04 | 4.26 | 30.1M |
| 2025-02-28 | 4.14 | 4.22 | 4.07 | 4.10 | 20.3M |
| 2025-02-27 | 4.14 | 4.19 | 4.04 | 4.16 | 17.2M |
| 2025-02-26 | 4.09 | 4.17 | 4.03 | 4.13 | 18.2M |
| 2025-02-25 | 4.00 | 4.22 | 4.00 | 4.09 | 18.4M |
| 2025-02-24 | 4.01 | 4.11 | 3.99 | 4.05 | 14.5M |
| 2025-02-21 | 4.09 | 4.10 | 3.94 | 4.00 | 15.8M |
| 2025-02-20 | 4.08 | 4.14 | 4.04 | 4.10 | 10.9M |
| 2025-02-19 | 4.05 | 4.10 | 4.03 | 4.08 | 11.5M |
| 2025-02-18 | 4.22 | 4.28 | 4.03 | 4.04 | 24.3M |
| 2025-02-17 | 4.19 | 4.42 | 4.17 | 4.28 | 33.4M |
| 2025-02-14 | 4.34 | 4.35 | 4.10 | 4.14 | 17.1M |
| 2025-02-13 | 4.30 | 4.41 | 4.28 | 4.31 | 14.1M |
| 2025-02-12 | 4.38 | 4.38 | 4.24 | 4.37 | 18.7M |
| 2025-02-11 | 4.36 | 4.41 | 4.22 | 4.25 | 16.2M |
| 2025-02-10 | 4.25 | 4.34 | 4.18 | 4.32 | 20.1M |
| 2025-02-07 | 4.10 | 4.25 | 4.08 | 4.20 | 24.4M |
| 2025-02-06 | 4.10 | 4.35 | 4.07 | 4.17 | 31.5M |
| 2025-02-05 | 3.80 | 3.98 | 3.78 | 3.95 | 18.3M |
| 2025-01-27 | 3.78 | 4.05 | 3.78 | 3.80 | 27.2M |
| 2025-01-24 | 4.06 | 4.26 | 4.00 | 4.19 | 18.7M |
| 2025-01-23 | 4.20 | 4.33 | 4.07 | 4.07 | 17.4M |
| 2025-01-22 | 4.24 | 4.25 | 4.11 | 4.18 | 15.4M |
| 2025-01-21 | 4.48 | 4.49 | 4.25 | 4.28 | 19.1M |
| 2025-01-20 | 4.47 | 4.56 | 4.37 | 4.47 | 19.7M |
| 2025-01-17 | 4.71 | 4.79 | 4.50 | 4.50 | 21.5M |
| 2025-01-16 | 4.69 | 4.89 | 4.63 | 4.80 | 33.0M |
| 2025-01-15 | 4.75 | 5.14 | 4.74 | 4.85 | 53.0M |
| 2025-01-14 | 4.47 | 4.69 | 4.45 | 4.67 | 33.8M |
| 2025-01-13 | 4.37 | 4.61 | 4.20 | 4.52 | 26.1M |
| 2025-01-10 | 4.69 | 4.72 | 4.45 | 4.51 | 43.2M |
| 2025-01-09 | 4.39 | 4.82 | 4.25 | 4.82 | 22.8M |
| 2025-01-08 | 4.48 | 4.55 | 4.24 | 4.38 | 24.4M |
| 2025-01-07 | 4.18 | 4.58 | 4.04 | 4.49 | 34.7M |
| 2025-01-06 | 4.80 | 4.80 | 4.18 | 4.33 | 49.2M |
| 2025-01-03 | 4.55 | 4.55 | 4.55 | 4.55 | 7.8M |
| 2025-01-02 | 4.01 | 4.29 | 3.97 | 4.14 | 24.5M |