5.35
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5.24 | 5.25 | 5.20 | 5.23 | 565.3K |
| 09:35 | 5.23 | 5.25 | 5.22 | 5.24 | 296.2K |
| 09:40 | 5.25 | 5.27 | 5.25 | 5.27 | 501.6K |
| 09:45 | 5.26 | 5.28 | 5.26 | 5.28 | 448.7K |
| 09:50 | 5.29 | 5.29 | 5.26 | 5.27 | 251.5K |
| 09:55 | 5.27 | 5.27 | 5.25 | 5.26 | 202.5K |
| 10:00 | 5.25 | 5.25 | 5.23 | 5.24 | 459.2K |
| 10:05 | 5.24 | 5.24 | 5.23 | 5.24 | 135.9K |
| 10:10 | 5.24 | 5.24 | 5.23 | 5.23 | 63.2K |
| 10:15 | 5.23 | 5.24 | 5.23 | 5.24 | 171.8K |
| 10:20 | 5.24 | 5.24 | 5.23 | 5.23 | 180.7K |
| 10:25 | 5.24 | 5.27 | 5.23 | 5.26 | 507.0K |
| 10:30 | 5.25 | 5.27 | 5.24 | 5.25 | 295.5K |
| 10:35 | 5.25 | 5.26 | 5.25 | 5.25 | 62.2K |
| 10:40 | 5.25 | 5.25 | 5.24 | 5.25 | 188.3K |
| 10:45 | 5.26 | 5.26 | 5.24 | 5.24 | 72.9K |
| 10:50 | 5.25 | 5.26 | 5.25 | 5.25 | 100.7K |
| 10:55 | 5.25 | 5.26 | 5.24 | 5.26 | 129.3K |
| 11:00 | 5.26 | 5.26 | 5.25 | 5.26 | 117.9K |
| 11:05 | 5.26 | 5.26 | 5.25 | 5.25 | 257.0K |
| 11:10 | 5.25 | 5.26 | 5.25 | 5.25 | 171.0K |
| 11:15 | 5.24 | 5.25 | 5.24 | 5.24 | 35.8K |
| 11:20 | 5.25 | 5.25 | 5.24 | 5.24 | 20.0K |
| 11:25 | 5.25 | 5.25 | 5.23 | 5.23 | 203.1K |
| 13:00 | 5.24 | 5.24 | 5.22 | 5.23 | 307.8K |
| 13:05 | 5.23 | 5.24 | 5.22 | 5.22 | 178.0K |
| 13:10 | 5.22 | 5.23 | 5.21 | 5.21 | 421.7K |
| 13:15 | 5.21 | 5.22 | 5.21 | 5.21 | 111.4K |
| 13:20 | 5.21 | 5.22 | 5.21 | 5.21 | 227.5K |
| 13:25 | 5.21 | 5.22 | 5.21 | 5.22 | 145.4K |
| 13:30 | 5.21 | 5.24 | 5.21 | 5.23 | 613.3K |
| 13:35 | 5.23 | 5.24 | 5.22 | 5.24 | 78.8K |
| 13:40 | 5.24 | 5.25 | 5.23 | 5.24 | 691.3K |
| 13:45 | 5.24 | 5.25 | 5.24 | 5.24 | 53.7K |
| 13:50 | 5.24 | 5.24 | 5.23 | 5.24 | 652.7K |
| 13:55 | 5.24 | 5.24 | 5.23 | 5.23 | 67.3K |
| 14:00 | 5.24 | 5.25 | 5.23 | 5.24 | 56.5K |
| 14:05 | 5.24 | 5.25 | 5.24 | 5.25 | 136.5K |
| 14:10 | 5.24 | 5.25 | 5.24 | 5.24 | 20.3K |
| 14:15 | 5.25 | 5.25 | 5.24 | 5.24 | 135.6K |
| 14:20 | 5.24 | 5.24 | 5.23 | 5.24 | 76.4K |
| 14:25 | 5.24 | 5.25 | 5.23 | 5.25 | 62.6K |
| 14:30 | 5.24 | 5.25 | 5.24 | 5.25 | 258.5K |
| 14:35 | 5.25 | 5.25 | 5.24 | 5.25 | 59.8K |
| 14:40 | 5.25 | 5.25 | 5.23 | 5.25 | 324.4K |
| 14:45 | 5.24 | 5.25 | 5.23 | 5.24 | 165.3K |
| 14:50 | 5.24 | 5.25 | 5.23 | 5.25 | 844.9K |
| 14:55 | 5.23 | 5.25 | 5.23 | 5.24 | 196.4K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 5.23 | 5.38 | 5.20 | 5.35 | 22.6M |
| 2025-09-25 | 5.24 | 5.29 | 5.20 | 5.24 | 11.3M |
| 2025-09-24 | 5.22 | 5.27 | 5.19 | 5.24 | 10.3M |
| 2025-09-23 | 5.27 | 5.29 | 5.17 | 5.22 | 13.7M |
| 2025-09-22 | 5.25 | 5.29 | 5.18 | 5.28 | 16.2M |
| 2025-09-19 | 5.32 | 5.40 | 5.23 | 5.27 | 21.9M |
| 2025-09-18 | 5.47 | 5.47 | 5.27 | 5.32 | 27.0M |
| 2025-09-17 | 5.51 | 5.52 | 5.42 | 5.48 | 13.5M |
| 2025-09-16 | 5.50 | 5.55 | 5.36 | 5.52 | 25.7M |
| 2025-09-15 | 5.82 | 5.82 | 5.47 | 5.50 | 57.6M |
| 2025-09-12 | 5.73 | 5.84 | 5.65 | 5.82 | 31.1M |
| 2025-09-11 | 5.62 | 5.73 | 5.61 | 5.73 | 24.4M |
| 2025-09-10 | 5.60 | 5.66 | 5.56 | 5.63 | 16.3M |
| 2025-09-09 | 5.70 | 5.75 | 5.55 | 5.61 | 29.8M |
| 2025-09-08 | 5.50 | 5.75 | 5.45 | 5.70 | 38.6M |
| 2025-09-05 | 5.56 | 5.62 | 5.39 | 5.49 | 43.5M |
| 2025-09-04 | 5.59 | 5.64 | 5.50 | 5.57 | 41.5M |
| 2025-09-03 | 5.66 | 5.68 | 5.51 | 5.60 | 18.0M |
| 2025-09-02 | 5.71 | 5.71 | 5.60 | 5.65 | 21.4M |
| 2025-09-01 | 5.64 | 5.74 | 5.56 | 5.71 | 34.5M |
| 2025-08-29 | 5.54 | 5.68 | 5.51 | 5.58 | 40.2M |
| 2025-08-28 | 5.61 | 5.63 | 5.35 | 5.49 | 46.4M |
| 2025-08-27 | 5.87 | 5.87 | 5.61 | 5.61 | 40.4M |
| 2025-08-26 | 5.84 | 5.91 | 5.78 | 5.90 | 25.4M |
| 2025-08-25 | 5.88 | 5.94 | 5.80 | 5.83 | 38.3M |
| 2025-08-22 | 6.15 | 6.19 | 5.80 | 5.86 | 55.3M |
| 2025-08-21 | 6.11 | 6.17 | 6.08 | 6.12 | 15.3M |
| 2025-08-20 | 6.00 | 6.15 | 5.98 | 6.14 | 22.0M |
| 2025-08-19 | 5.98 | 6.09 | 5.97 | 6.03 | 19.9M |
| 2025-08-18 | 6.19 | 6.21 | 5.96 | 5.98 | 44.9M |
| 2025-08-15 | 6.15 | 6.21 | 6.13 | 6.19 | 17.9M |
| 2025-08-14 | 6.16 | 6.25 | 6.06 | 6.16 | 25.9M |
| 2025-08-13 | 6.29 | 6.33 | 6.13 | 6.16 | 32.9M |
| 2025-08-12 | 6.27 | 6.36 | 6.11 | 6.31 | 41.2M |
| 2025-08-11 | 6.15 | 6.32 | 6.04 | 6.30 | 50.2M |
| 2025-08-08 | 6.05 | 6.18 | 6.03 | 6.13 | 21.8M |
| 2025-08-07 | 6.13 | 6.15 | 5.98 | 6.07 | 30.4M |
| 2025-08-06 | 6.14 | 6.19 | 5.98 | 6.16 | 45.9M |
| 2025-08-05 | 5.85 | 6.15 | 5.83 | 6.14 | 62.5M |
| 2025-08-04 | 5.80 | 5.94 | 5.76 | 5.85 | 45.6M |
| 2025-08-01 | 5.81 | 6.08 | 5.75 | 5.94 | 62.4M |
| 2025-07-31 | 5.81 | 5.90 | 5.62 | 5.85 | 60.5M |
| 2025-07-30 | 5.93 | 6.03 | 5.84 | 5.87 | 48.8M |
| 2025-07-29 | 5.67 | 5.99 | 5.67 | 5.93 | 72.9M |
| 2025-07-28 | 5.72 | 5.76 | 5.59 | 5.71 | 47.9M |
| 2025-07-25 | 5.95 | 5.96 | 5.75 | 5.83 | 63.5M |
| 2025-07-24 | 5.92 | 6.13 | 5.70 | 5.95 | 97.8M |
| 2025-07-23 | 6.30 | 6.61 | 5.93 | 5.95 | 173.0M |
| 2025-07-22 | 5.48 | 6.01 | 5.43 | 6.01 | 109.2M |
| 2025-07-21 | 5.36 | 5.51 | 5.31 | 5.46 | 64.5M |
| 2025-07-18 | 5.23 | 5.32 | 5.18 | 5.31 | 37.8M |
| 2025-07-17 | 5.06 | 5.28 | 5.02 | 5.24 | 53.3M |
| 2025-07-16 | 5.08 | 5.10 | 4.95 | 5.07 | 40.5M |
| 2025-07-15 | 5.01 | 5.15 | 4.97 | 5.10 | 87.6M |
| 2025-07-14 | 4.82 | 5.02 | 4.82 | 4.99 | 58.2M |
| 2025-07-11 | 4.92 | 4.94 | 4.83 | 4.85 | 36.0M |
| 2025-07-10 | 4.82 | 4.94 | 4.81 | 4.92 | 36.6M |
| 2025-07-09 | 4.84 | 4.93 | 4.81 | 4.83 | 29.8M |
| 2025-07-08 | 4.80 | 4.87 | 4.72 | 4.82 | 36.6M |
| 2025-07-07 | 4.80 | 4.91 | 4.76 | 4.84 | 40.7M |
| 2025-07-04 | 4.79 | 4.87 | 4.78 | 4.82 | 52.8M |
| 2025-07-03 | 4.77 | 4.86 | 4.72 | 4.79 | 71.7M |
| 2025-07-02 | 4.63 | 4.87 | 4.61 | 4.84 | 95.2M |
| 2025-07-01 | 4.34 | 4.62 | 4.33 | 4.61 | 67.8M |
| 2025-06-30 | 4.31 | 4.35 | 4.29 | 4.34 | 19.2M |
| 2025-06-27 | 4.28 | 4.33 | 4.28 | 4.31 | 13.8M |
| 2025-06-26 | 4.34 | 4.34 | 4.27 | 4.28 | 15.5M |
| 2025-06-25 | 4.28 | 4.35 | 4.27 | 4.34 | 18.3M |
| 2025-06-24 | 4.24 | 4.29 | 4.23 | 4.28 | 17.9M |
| 2025-06-23 | 4.25 | 4.26 | 4.22 | 4.24 | 14.1M |
| 2025-06-20 | 4.22 | 4.26 | 4.21 | 4.26 | 14.6M |
| 2025-06-19 | 4.27 | 4.27 | 4.19 | 4.22 | 14.9M |
| 2025-06-18 | 4.34 | 4.34 | 4.24 | 4.26 | 16.7M |
| 2025-06-17 | 4.32 | 4.35 | 4.31 | 4.34 | 14.3M |
| 2025-06-16 | 4.33 | 4.35 | 4.28 | 4.32 | 18.9M |
| 2025-06-13 | 4.36 | 4.37 | 4.28 | 4.33 | 17.7M |
| 2025-06-12 | 4.33 | 4.37 | 4.30 | 4.36 | 24.4M |
| 2025-06-11 | 4.22 | 4.36 | 4.21 | 4.33 | 29.5M |
| 2025-06-10 | 4.21 | 4.26 | 4.19 | 4.22 | 16.1M |
| 2025-06-09 | 4.18 | 4.22 | 4.16 | 4.21 | 12.9M |
| 2025-06-06 | 4.17 | 4.20 | 4.16 | 4.18 | 11.4M |
| 2025-06-05 | 4.20 | 4.22 | 4.17 | 4.18 | 13.5M |
| 2025-06-04 | 4.18 | 4.21 | 4.17 | 4.20 | 9.9M |
| 2025-06-03 | 4.24 | 4.24 | 4.17 | 4.17 | 20.9M |
| 2025-05-30 | 4.25 | 4.26 | 4.22 | 4.26 | 12.8M |
| 2025-05-29 | 4.25 | 4.27 | 4.23 | 4.25 | 14.3M |
| 2025-05-28 | 4.29 | 4.30 | 4.24 | 4.25 | 12.9M |
| 2025-05-27 | 4.31 | 4.33 | 4.26 | 4.30 | 13.2M |
| 2025-05-26 | 4.31 | 4.34 | 4.30 | 4.32 | 8.3M |
| 2025-05-23 | 4.34 | 4.37 | 4.31 | 4.31 | 12.9M |
| 2025-05-22 | 4.36 | 4.37 | 4.33 | 4.33 | 12.6M |
| 2025-05-21 | 4.38 | 4.39 | 4.35 | 4.36 | 10.2M |
| 2025-05-20 | 4.41 | 4.41 | 4.35 | 4.37 | 13.3M |
| 2025-05-19 | 4.33 | 4.41 | 4.33 | 4.40 | 19.6M |
| 2025-05-16 | 4.38 | 4.40 | 4.33 | 4.35 | 15.6M |
| 2025-05-15 | 4.37 | 4.42 | 4.35 | 4.37 | 20.8M |
| 2025-05-14 | 4.35 | 4.40 | 4.34 | 4.38 | 17.4M |
| 2025-05-13 | 4.40 | 4.41 | 4.34 | 4.35 | 20.0M |
| 2025-05-12 | 4.39 | 4.41 | 4.35 | 4.38 | 13.9M |
| 2025-05-09 | 4.40 | 4.42 | 4.35 | 4.36 | 13.9M |
| 2025-05-08 | 4.46 | 4.46 | 4.38 | 4.40 | 21.7M |
| 2025-05-07 | 4.48 | 4.54 | 4.44 | 4.46 | 24.1M |
| 2025-05-06 | 4.46 | 4.49 | 4.38 | 4.46 | 24.9M |
| 2025-04-30 | 4.55 | 4.57 | 4.41 | 4.45 | 30.5M |
| 2025-04-29 | 4.57 | 4.65 | 4.52 | 4.56 | 34.0M |
| 2025-04-28 | 4.52 | 4.71 | 4.51 | 4.57 | 64.0M |
| 2025-04-25 | 4.44 | 4.55 | 4.40 | 4.54 | 69.8M |
| 2025-04-24 | 4.30 | 4.48 | 4.29 | 4.45 | 96.0M |
| 2025-04-23 | 4.11 | 4.14 | 4.09 | 4.13 | 9.9M |
| 2025-04-22 | 4.09 | 4.12 | 4.07 | 4.10 | 9.3M |
| 2025-04-21 | 4.06 | 4.10 | 4.04 | 4.09 | 8.3M |
| 2025-04-18 | 4.05 | 4.08 | 4.03 | 4.06 | 10.3M |
| 2025-04-17 | 4.04 | 4.07 | 4.02 | 4.05 | 7.5M |
| 2025-04-16 | 4.03 | 4.06 | 4.01 | 4.04 | 8.2M |
| 2025-04-15 | 4.07 | 4.07 | 4.03 | 4.05 | 8.5M |
| 2025-04-14 | 4.08 | 4.09 | 4.03 | 4.05 | 15.1M |
| 2025-04-11 | 4.07 | 4.08 | 4.04 | 4.05 | 10.2M |
| 2025-04-10 | 4.08 | 4.11 | 4.05 | 4.07 | 18.0M |
| 2025-04-09 | 4.05 | 4.08 | 3.94 | 4.05 | 29.4M |
| 2025-04-08 | 3.93 | 4.16 | 3.93 | 4.08 | 39.3M |
| 2025-04-07 | 4.20 | 4.22 | 3.88 | 3.90 | 48.2M |
| 2025-04-03 | 4.24 | 4.32 | 4.23 | 4.31 | 14.1M |
| 2025-04-02 | 4.24 | 4.28 | 4.20 | 4.27 | 17.1M |
| 2025-04-01 | 4.17 | 4.26 | 4.17 | 4.23 | 14.2M |
| 2025-03-31 | 4.23 | 4.25 | 4.17 | 4.17 | 15.5M |
| 2025-03-28 | 4.28 | 4.30 | 4.22 | 4.23 | 13.5M |
| 2025-03-27 | 4.30 | 4.32 | 4.25 | 4.28 | 10.9M |
| 2025-03-26 | 4.35 | 4.38 | 4.29 | 4.30 | 19.4M |
| 2025-03-25 | 4.31 | 4.38 | 4.29 | 4.37 | 21.5M |
| 2025-03-24 | 4.31 | 4.36 | 4.26 | 4.30 | 16.9M |
| 2025-03-21 | 4.30 | 4.42 | 4.27 | 4.33 | 26.5M |
| 2025-03-20 | 4.22 | 4.34 | 4.22 | 4.32 | 32.1M |
| 2025-03-19 | 4.25 | 4.25 | 4.21 | 4.23 | 14.0M |
| 2025-03-18 | 4.30 | 4.31 | 4.24 | 4.26 | 19.6M |
| 2025-03-17 | 4.32 | 4.34 | 4.27 | 4.30 | 26.2M |
| 2025-03-14 | 4.38 | 4.40 | 4.33 | 4.35 | 21.0M |
| 2025-03-13 | 4.36 | 4.39 | 4.31 | 4.38 | 16.6M |
| 2025-03-12 | 4.41 | 4.44 | 4.35 | 4.36 | 16.7M |
| 2025-03-11 | 4.41 | 4.42 | 4.35 | 4.41 | 17.1M |
| 2025-03-10 | 4.43 | 4.46 | 4.37 | 4.41 | 17.8M |
| 2025-03-07 | 4.36 | 4.52 | 4.35 | 4.45 | 34.0M |
| 2025-03-06 | 4.40 | 4.42 | 4.33 | 4.37 | 24.4M |
| 2025-03-05 | 4.34 | 4.41 | 4.27 | 4.41 | 29.1M |
| 2025-03-04 | 4.29 | 4.39 | 4.28 | 4.32 | 23.5M |
| 2025-03-03 | 4.34 | 4.42 | 4.29 | 4.30 | 28.2M |
| 2025-02-28 | 4.28 | 4.37 | 4.27 | 4.34 | 39.6M |
| 2025-02-27 | 4.28 | 4.32 | 4.23 | 4.29 | 31.7M |
| 2025-02-26 | 4.14 | 4.34 | 4.14 | 4.30 | 66.0M |
| 2025-02-25 | 4.14 | 4.15 | 4.10 | 4.11 | 18.0M |
| 2025-02-24 | 4.19 | 4.21 | 4.15 | 4.16 | 17.0M |
| 2025-02-21 | 4.26 | 4.28 | 4.17 | 4.18 | 26.5M |
| 2025-02-20 | 4.12 | 4.28 | 4.11 | 4.24 | 41.1M |
| 2025-02-19 | 4.13 | 4.14 | 4.11 | 4.14 | 11.6M |
| 2025-02-18 | 4.15 | 4.17 | 4.12 | 4.13 | 16.8M |
| 2025-02-17 | 4.16 | 4.18 | 4.11 | 4.15 | 19.3M |
| 2025-02-14 | 4.19 | 4.20 | 4.13 | 4.15 | 16.7M |
| 2025-02-13 | 4.15 | 4.24 | 4.15 | 4.19 | 27.9M |
| 2025-02-12 | 4.17 | 4.20 | 4.13 | 4.16 | 15.8M |
| 2025-02-11 | 4.20 | 4.22 | 4.10 | 4.18 | 30.2M |
| 2025-02-10 | 4.14 | 4.33 | 4.13 | 4.27 | 41.1M |
| 2025-02-07 | 4.07 | 4.16 | 4.07 | 4.16 | 29.3M |
| 2025-02-06 | 4.08 | 4.10 | 4.05 | 4.09 | 17.4M |
| 2025-02-05 | 4.12 | 4.14 | 4.06 | 4.08 | 20.9M |
| 2025-01-27 | 4.12 | 4.18 | 4.11 | 4.14 | 17.7M |
| 2025-01-24 | 4.07 | 4.15 | 4.05 | 4.12 | 18.8M |
| 2025-01-23 | 4.09 | 4.13 | 4.06 | 4.06 | 18.1M |
| 2025-01-22 | 4.08 | 4.10 | 4.05 | 4.08 | 13.5M |
| 2025-01-21 | 4.18 | 4.20 | 4.09 | 4.09 | 21.5M |
| 2025-01-20 | 4.05 | 4.22 | 4.05 | 4.21 | 47.7M |
| 2025-01-17 | 4.12 | 4.13 | 4.05 | 4.06 | 30.0M |
| 2025-01-16 | 4.23 | 4.23 | 4.14 | 4.14 | 53.4M |
| 2025-01-15 | 4.20 | 4.29 | 4.15 | 4.25 | 79.4M |
| 2025-01-14 | 4.54 | 4.54 | 4.20 | 4.26 | 124.7M |
| 2025-01-13 | 4.12 | 4.14 | 3.97 | 4.14 | 52.9M |
| 2025-01-10 | 3.79 | 3.80 | 3.73 | 3.76 | 12.0M |
| 2025-01-09 | 3.91 | 3.91 | 3.78 | 3.79 | 27.2M |
| 2025-01-08 | 3.97 | 3.98 | 3.87 | 3.91 | 15.2M |
| 2025-01-07 | 3.97 | 4.00 | 3.95 | 3.97 | 8.0M |
| 2025-01-06 | 3.97 | 4.02 | 3.95 | 3.99 | 12.0M |
| 2025-01-03 | 4.01 | 4.04 | 3.96 | 3.99 | 15.7M |
| 2025-01-02 | 4.05 | 4.07 | 3.98 | 4.00 | 16.9M |