6.45
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 6.89 | 6.92 | 6.72 | 6.86 | 9,307.3K |
| 09:35 | 6.87 | 7.06 | 6.82 | 7.01 | 8,334.0K |
| 09:40 | 7.04 | 7.10 | 6.95 | 7.00 | 9,690.0K |
| 09:45 | 7.00 | 7.04 | 6.91 | 6.93 | 5,937.0K |
| 09:50 | 6.95 | 6.98 | 6.87 | 6.92 | 4,700.0K |
| 09:55 | 6.90 | 6.90 | 6.80 | 6.88 | 4,940.0K |
| 10:00 | 6.87 | 6.97 | 6.87 | 6.93 | 4,330.0K |
| 10:05 | 6.95 | 7.20 | 6.95 | 7.13 | 11,208.0K |
| 10:10 | 7.13 | 7.13 | 6.93 | 6.93 | 6,674.0K |
| 10:15 | 6.92 | 7.00 | 6.91 | 6.96 | 5,792.0K |
| 10:20 | 6.96 | 6.99 | 6.88 | 6.92 | 6,116.0K |
| 10:25 | 6.92 | 7.08 | 6.92 | 7.03 | 5,028.0K |
| 10:30 | 7.02 | 7.11 | 7.01 | 7.04 | 3,723.0K |
| 10:35 | 7.05 | 7.08 | 6.93 | 6.94 | 3,205.0K |
| 10:40 | 6.95 | 6.95 | 6.84 | 6.89 | 5,713.0K |
| 10:45 | 6.90 | 6.93 | 6.88 | 6.92 | 1,803.0K |
| 10:50 | 6.91 | 6.94 | 6.89 | 6.92 | 1,087.0K |
| 10:55 | 6.94 | 6.96 | 6.90 | 6.95 | 827.0K |
| 11:00 | 6.94 | 7.08 | 6.93 | 7.05 | 3,702.0K |
| 11:05 | 7.05 | 7.13 | 7.05 | 7.11 | 7,113.0K |
| 11:10 | 7.14 | 7.20 | 7.09 | 7.12 | 7,226.0K |
| 11:15 | 7.13 | 7.15 | 7.02 | 7.02 | 2,420.0K |
| 11:20 | 7.01 | 7.04 | 6.93 | 6.94 | 4,213.0K |
| 11:25 | 6.95 | 7.02 | 6.93 | 7.00 | 2,846.0K |
| 11:30 | 7.01 | 7.03 | 6.96 | 6.99 | 1,637.0K |
| 11:35 | 6.98 | 6.98 | 6.93 | 6.95 | 1,499.0K |
| 11:40 | 6.95 | 6.96 | 6.92 | 6.93 | 2,661.0K |
| 11:45 | 6.94 | 7.00 | 6.93 | 6.97 | 534.0K |
| 11:50 | 6.96 | 6.96 | 6.93 | 6.94 | 761.0K |
| 11:55 | 6.95 | 6.95 | 6.92 | 6.93 | 717.0K |
| 13:00 | 6.89 | 6.96 | 6.88 | 6.96 | 3,956.0K |
| 13:05 | 6.97 | 6.99 | 6.96 | 6.99 | 1,397.0K |
| 13:10 | 6.98 | 7.04 | 6.97 | 7.02 | 1,644.0K |
| 13:15 | 7.03 | 7.03 | 6.93 | 6.94 | 930.0K |
| 13:20 | 6.93 | 7.01 | 6.93 | 6.95 | 1,398.0K |
| 13:25 | 6.96 | 7.00 | 6.96 | 6.96 | 852.0K |
| 13:30 | 6.96 | 6.97 | 6.92 | 6.94 | 1,650.0K |
| 13:35 | 6.93 | 6.95 | 6.91 | 6.94 | 773.0K |
| 13:40 | 6.93 | 6.99 | 6.93 | 6.98 | 937.0K |
| 13:45 | 6.96 | 6.99 | 6.93 | 6.98 | 834.1K |
| 13:50 | 6.97 | 6.97 | 6.88 | 6.93 | 3,192.0K |
| 13:55 | 6.92 | 6.95 | 6.87 | 6.93 | 3,439.0K |
| 14:00 | 6.95 | 6.95 | 6.85 | 6.90 | 2,494.0K |
| 14:05 | 6.89 | 6.91 | 6.86 | 6.87 | 2,135.0K |
| 14:10 | 6.86 | 6.87 | 6.79 | 6.79 | 2,897.0K |
| 14:15 | 6.80 | 6.87 | 6.75 | 6.75 | 3,560.0K |
| 14:20 | 6.75 | 6.76 | 6.68 | 6.73 | 4,875.0K |
| 14:25 | 6.75 | 6.78 | 6.61 | 6.66 | 5,536.0K |
| 14:30 | 6.65 | 6.69 | 6.56 | 6.56 | 6,675.0K |
| 14:35 | 6.58 | 6.59 | 6.47 | 6.50 | 10,328.0K |
| 14:40 | 6.53 | 6.56 | 6.46 | 6.53 | 4,900.0K |
| 14:45 | 6.54 | 6.60 | 6.44 | 6.46 | 5,055.0K |
| 14:50 | 6.44 | 6.55 | 6.44 | 6.53 | 3,344.0K |
| 14:55 | 6.51 | 6.51 | 6.44 | 6.46 | 4,791.0K |
| 15:00 | 6.46 | 6.52 | 6.41 | 6.43 | 7,945.0K |
| 15:05 | 6.43 | 6.50 | 6.40 | 6.46 | 4,639.0K |
| 15:10 | 6.45 | 6.46 | 6.35 | 6.38 | 5,314.0K |
| 15:15 | 6.38 | 6.40 | 6.33 | 6.37 | 5,748.0K |
| 15:20 | 6.37 | 6.39 | 6.32 | 6.38 | 4,506.0K |
| 15:25 | 6.38 | 6.41 | 6.38 | 6.39 | 2,292.0K |
| 15:30 | 6.38 | 6.49 | 6.38 | 6.46 | 3,066.0K |
| 15:35 | 6.47 | 6.48 | 6.41 | 6.43 | 1,691.0K |
| 15:40 | 6.43 | 6.45 | 6.41 | 6.45 | 2,176.0K |
| 15:45 | 6.43 | 6.50 | 6.43 | 6.50 | 4,082.0K |
| 15:50 | 6.50 | 6.50 | 6.47 | 6.48 | 2,123.0K |
| 15:55 | 6.47 | 6.48 | 6.41 | 6.45 | 4,382.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 6.85 | 7.20 | 6.30 | 6.45 | 259.3M |
| 2025-09-25 | 6.50 | 7.10 | 6.21 | 6.77 | 181.4M |
| 2025-09-24 | 6.78 | 6.88 | 6.31 | 6.57 | 144.0M |
| 2025-09-23 | 7.30 | 7.89 | 6.56 | 6.88 | 281.4M |
| 2025-09-22 | 6.30 | 6.99 | 6.29 | 6.94 | 389.3M |
| 2025-09-19 | 4.95 | 6.10 | 4.77 | 5.89 | 507.8M |
| 2025-09-18 | 4.49 | 5.04 | 4.40 | 4.85 | 211.1M |
| 2025-09-17 | 4.45 | 4.55 | 4.35 | 4.48 | 70.5M |
| 2025-09-16 | 4.65 | 4.65 | 4.35 | 4.44 | 75.6M |
| 2025-09-15 | 4.67 | 4.74 | 4.41 | 4.59 | 90.4M |
| 2025-09-12 | 4.80 | 5.06 | 4.58 | 4.60 | 200.7M |
| 2025-09-11 | 4.55 | 4.95 | 4.28 | 4.94 | 312.3M |
| 2025-09-10 | 4.00 | 4.49 | 3.94 | 4.38 | 252.6M |
| 2025-09-09 | 4.02 | 4.02 | 3.82 | 3.88 | 47.9M |
| 2025-09-08 | 4.12 | 4.12 | 3.93 | 3.98 | 61.6M |
| 2025-09-05 | 3.94 | 4.12 | 3.85 | 4.06 | 93.0M |
| 2025-09-04 | 4.30 | 4.39 | 3.85 | 3.91 | 144.8M |
| 2025-09-03 | 4.27 | 4.35 | 4.17 | 4.27 | 57.5M |
| 2025-09-02 | 4.78 | 4.82 | 4.21 | 4.24 | 148.9M |
| 2025-09-01 | 4.95 | 4.95 | 4.44 | 4.71 | 157.5M |
| 2025-08-29 | 4.48 | 4.88 | 4.25 | 4.76 | 253.1M |
| 2025-08-28 | 4.37 | 4.60 | 4.14 | 4.52 | 194.2M |
| 2025-08-27 | 4.65 | 4.77 | 4.32 | 4.38 | 160.9M |
| 2025-08-26 | 5.19 | 5.25 | 4.63 | 4.72 | 171.6M |
| 2025-08-25 | 5.15 | 5.42 | 4.89 | 5.15 | 208.6M |
| 2025-08-22 | 4.99 | 5.17 | 4.88 | 4.97 | 127.5M |
| 2025-08-21 | 5.05 | 5.24 | 4.85 | 4.92 | 99.9M |
| 2025-08-20 | 5.35 | 5.43 | 4.80 | 5.10 | 242.7M |
| 2025-08-19 | 5.65 | 5.78 | 5.30 | 5.53 | 201.7M |
| 2025-08-18 | 5.96 | 6.05 | 5.47 | 5.71 | 242.6M |
| 2025-08-15 | 4.40 | 6.05 | 4.38 | 5.97 | 470.9M |
| 2025-08-14 | 4.27 | 4.80 | 4.27 | 4.48 | 276.2M |
| 2025-08-13 | 3.74 | 4.48 | 3.72 | 4.27 | 515.1M |
| 2025-08-12 | 3.54 | 4.08 | 3.54 | 3.82 | 274.5M |
| 2025-08-11 | 3.36 | 3.61 | 3.31 | 3.61 | 167.4M |
| 2025-08-08 | 3.19 | 3.36 | 3.17 | 3.19 | 69.7M |
| 2025-08-07 | 3.17 | 3.40 | 3.17 | 3.25 | 166.1M |
| 2025-08-06 | 2.72 | 3.05 | 2.70 | 3.04 | 161.8M |
| 2025-08-05 | 2.61 | 2.74 | 2.60 | 2.71 | 53.4M |
| 2025-08-04 | 2.60 | 2.62 | 2.52 | 2.57 | 24.2M |
| 2025-08-01 | 2.67 | 2.67 | 2.56 | 2.56 | 39.9M |
| 2025-07-31 | 2.71 | 2.82 | 2.67 | 2.67 | 114.8M |
| 2025-07-30 | 2.64 | 2.77 | 2.60 | 2.66 | 55.2M |
| 2025-07-29 | 2.61 | 2.66 | 2.57 | 2.66 | 25.3M |
| 2025-07-28 | 2.63 | 2.64 | 2.58 | 2.63 | 26.4M |
| 2025-07-25 | 2.69 | 2.70 | 2.58 | 2.62 | 38.6M |
| 2025-07-24 | 2.67 | 2.73 | 2.62 | 2.69 | 54.6M |
| 2025-07-23 | 2.67 | 2.75 | 2.61 | 2.64 | 37.3M |
| 2025-07-22 | 2.69 | 2.75 | 2.65 | 2.67 | 40.1M |
| 2025-07-21 | 2.75 | 2.75 | 2.64 | 2.71 | 36.6M |
| 2025-07-18 | 2.75 | 2.79 | 2.68 | 2.74 | 40.1M |
| 2025-07-17 | 2.61 | 2.81 | 2.59 | 2.74 | 85.4M |
| 2025-07-16 | 2.65 | 2.66 | 2.58 | 2.60 | 28.7M |
| 2025-07-15 | 2.52 | 2.66 | 2.51 | 2.62 | 85.7M |
| 2025-07-14 | 2.52 | 2.52 | 2.48 | 2.50 | 22.1M |
| 2025-07-11 | 2.64 | 2.64 | 2.51 | 2.51 | 62.3M |
| 2025-07-10 | 2.53 | 2.64 | 2.51 | 2.62 | 69.4M |
| 2025-07-09 | 2.61 | 2.62 | 2.51 | 2.53 | 51.2M |
| 2025-07-08 | 2.42 | 2.62 | 2.42 | 2.59 | 97.0M |
| 2025-07-07 | 2.43 | 2.45 | 2.35 | 2.38 | 32.0M |
| 2025-07-04 | 2.52 | 2.53 | 2.42 | 2.44 | 52.7M |
| 2025-07-03 | 2.37 | 2.61 | 2.36 | 2.52 | 152.0M |
| 2025-07-02 | 2.35 | 2.39 | 2.32 | 2.35 | 38.7M |
| 2025-06-30 | 2.32 | 2.37 | 2.30 | 2.35 | 25.6M |
| 2025-06-27 | 2.37 | 2.39 | 2.30 | 2.31 | 29.5M |
| 2025-06-26 | 2.47 | 2.51 | 2.32 | 2.35 | 43.3M |
| 2025-06-25 | 2.39 | 2.43 | 2.35 | 2.41 | 30.2M |
| 2025-06-24 | 2.27 | 2.39 | 2.27 | 2.37 | 41.3M |
| 2025-06-23 | 2.24 | 2.28 | 2.20 | 2.25 | 31.7M |
| 2025-06-20 | 2.25 | 2.32 | 2.24 | 2.28 | 44.4M |
| 2025-06-19 | 2.34 | 2.37 | 2.21 | 2.23 | 39.6M |
| 2025-06-18 | 2.39 | 2.39 | 2.28 | 2.36 | 37.6M |
| 2025-06-17 | 2.41 | 2.49 | 2.38 | 2.42 | 25.3M |
| 2025-06-16 | 2.31 | 2.43 | 2.29 | 2.40 | 32.4M |
| 2025-06-13 | 2.43 | 2.43 | 2.29 | 2.32 | 48.5M |
| 2025-06-12 | 2.43 | 2.49 | 2.39 | 2.43 | 54.3M |
| 2025-06-11 | 2.31 | 2.49 | 2.30 | 2.44 | 60.8M |
| 2025-06-10 | 2.39 | 2.42 | 2.25 | 2.31 | 66.9M |
| 2025-06-09 | 2.47 | 2.49 | 2.37 | 2.39 | 60.8M |
| 2025-06-06 | 2.30 | 2.53 | 2.26 | 2.40 | 118.9M |
| 2025-06-05 | 2.06 | 2.40 | 2.06 | 2.33 | 160.3M |
| 2025-06-04 | 2.06 | 2.10 | 2.05 | 2.06 | 27.1M |
| 2025-06-03 | 2.02 | 2.07 | 2.01 | 2.03 | 23.3M |
| 2025-06-02 | 2.05 | 2.05 | 1.94 | 2.03 | 8.7M |
| 2025-05-30 | 2.12 | 2.12 | 2.03 | 2.05 | 34.2M |
| 2025-05-29 | 2.12 | 2.18 | 2.07 | 2.14 | 78.4M |
| 2025-05-28 | 2.03 | 2.07 | 2.01 | 2.02 | 15.8M |
| 2025-05-27 | 2.03 | 2.03 | 1.98 | 2.01 | 11.8M |
| 2025-05-26 | 2.03 | 2.04 | 1.99 | 2.00 | 20.4M |
| 2025-05-23 | 2.05 | 2.08 | 2.02 | 2.05 | 28.9M |
| 2025-05-22 | 2.11 | 2.13 | 2.02 | 2.03 | 24.3M |
| 2025-05-21 | 2.08 | 2.14 | 2.05 | 2.11 | 40.1M |
| 2025-05-20 | 2.10 | 2.11 | 2.06 | 2.08 | 18.7M |
| 2025-05-19 | 2.13 | 2.13 | 2.06 | 2.09 | 20.5M |
| 2025-05-16 | 2.16 | 2.18 | 2.10 | 2.14 | 26.1M |
| 2025-05-15 | 2.24 | 2.24 | 2.14 | 2.16 | 36.2M |
| 2025-05-14 | 2.25 | 2.28 | 2.18 | 2.21 | 60.1M |
| 2025-05-13 | 2.31 | 2.31 | 2.15 | 2.17 | 103.6M |
| 2025-05-12 | 2.15 | 2.53 | 2.10 | 2.36 | 186.3M |
| 2025-05-09 | 2.06 | 2.08 | 2.02 | 2.05 | 30.6M |
| 2025-05-08 | 2.02 | 2.14 | 2.02 | 2.12 | 51.0M |
| 2025-05-07 | 2.12 | 2.13 | 2.02 | 2.03 | 27.4M |
| 2025-05-06 | 2.05 | 2.08 | 1.99 | 2.06 | 35.0M |
| 2025-05-02 | 1.94 | 2.14 | 1.91 | 2.10 | 20.3M |
| 2025-04-30 | 1.95 | 1.98 | 1.91 | 1.94 | 35.1M |
| 2025-04-29 | 1.91 | 1.97 | 1.86 | 1.97 | 26.7M |
| 2025-04-28 | 1.98 | 1.98 | 1.90 | 1.92 | 25.2M |
| 2025-04-25 | 2.00 | 2.05 | 1.94 | 1.96 | 60.0M |
| 2025-04-24 | 1.98 | 1.99 | 1.91 | 1.97 | 25.8M |
| 2025-04-23 | 2.04 | 2.06 | 1.93 | 1.97 | 64.4M |
| 2025-04-22 | 1.85 | 1.94 | 1.85 | 1.92 | 31.5M |
| 2025-04-17 | 1.89 | 1.90 | 1.85 | 1.87 | 25.3M |
| 2025-04-16 | 1.86 | 1.93 | 1.82 | 1.89 | 46.6M |
| 2025-04-15 | 1.97 | 2.00 | 1.90 | 1.92 | 29.6M |
| 2025-04-14 | 2.14 | 2.18 | 1.93 | 1.96 | 90.4M |
| 2025-04-11 | 1.89 | 1.95 | 1.81 | 1.91 | 104.8M |
| 2025-04-10 | 1.97 | 2.21 | 1.93 | 1.94 | 155.6M |
| 2025-04-09 | 1.62 | 1.74 | 1.58 | 1.72 | 49.8M |
| 2025-04-08 | 1.77 | 1.86 | 1.64 | 1.72 | 85.1M |
| 2025-04-07 | 1.99 | 1.99 | 1.68 | 1.71 | 79.5M |
| 2025-04-03 | 2.40 | 2.41 | 2.30 | 2.33 | 31.3M |
| 2025-04-02 | 2.44 | 2.54 | 2.43 | 2.52 | 23.6M |
| 2025-04-01 | 2.40 | 2.43 | 2.35 | 2.41 | 18.6M |
| 2025-03-31 | 2.44 | 2.44 | 2.32 | 2.38 | 29.9M |
| 2025-03-28 | 2.59 | 2.59 | 2.45 | 2.47 | 23.6M |
| 2025-03-27 | 2.62 | 2.62 | 2.53 | 2.58 | 17.8M |
| 2025-03-26 | 2.57 | 2.62 | 2.55 | 2.62 | 21.0M |
| 2025-03-25 | 2.70 | 2.70 | 2.53 | 2.56 | 29.4M |
| 2025-03-24 | 2.68 | 2.70 | 2.61 | 2.66 | 17.2M |
| 2025-03-21 | 2.79 | 2.79 | 2.64 | 2.68 | 23.0M |
| 2025-03-20 | 2.82 | 2.82 | 2.76 | 2.77 | 14.1M |
| 2025-03-19 | 2.93 | 2.93 | 2.75 | 2.79 | 45.0M |
| 2025-03-18 | 2.93 | 2.93 | 2.83 | 2.90 | 35.3M |
| 2025-03-17 | 2.80 | 2.93 | 2.78 | 2.89 | 44.9M |
| 2025-03-14 | 2.84 | 2.84 | 2.66 | 2.75 | 48.6M |
| 2025-03-13 | 3.03 | 3.03 | 2.73 | 2.79 | 102.0M |
| 2025-03-12 | 3.17 | 3.21 | 3.03 | 3.07 | 24.0M |
| 2025-03-11 | 3.01 | 3.14 | 2.97 | 3.12 | 35.4M |
| 2025-03-10 | 2.96 | 3.14 | 2.95 | 3.11 | 47.3M |
| 2025-03-07 | 3.00 | 3.04 | 2.90 | 2.94 | 52.6M |
| 2025-03-06 | 3.27 | 3.27 | 3.04 | 3.07 | 38.7M |
| 2025-03-05 | 2.93 | 3.11 | 2.89 | 3.08 | 37.3M |
| 2025-03-04 | 2.78 | 2.93 | 2.70 | 2.89 | 40.3M |
| 2025-03-03 | 3.10 | 3.12 | 2.86 | 2.90 | 57.9M |
| 2025-02-28 | 3.25 | 3.25 | 2.99 | 3.04 | 80.4M |
| 2025-02-27 | 3.63 | 3.65 | 3.24 | 3.38 | 51.2M |
| 2025-02-26 | 3.55 | 3.59 | 3.44 | 3.52 | 29.5M |
| 2025-02-25 | 3.55 | 3.63 | 3.48 | 3.54 | 42.0M |
| 2025-02-24 | 3.79 | 3.89 | 3.62 | 3.66 | 62.3M |
| 2025-02-21 | 3.75 | 3.93 | 3.72 | 3.92 | 61.1M |
| 2025-02-20 | 3.69 | 3.74 | 3.60 | 3.67 | 23.0M |
| 2025-02-19 | 3.63 | 3.78 | 3.55 | 3.71 | 38.7M |
| 2025-02-18 | 3.73 | 3.77 | 3.53 | 3.59 | 39.8M |
| 2025-02-17 | 3.76 | 3.89 | 3.69 | 3.73 | 47.0M |
| 2025-02-14 | 3.81 | 3.90 | 3.65 | 3.74 | 51.2M |
| 2025-02-13 | 3.97 | 3.98 | 3.70 | 3.72 | 50.7M |
| 2025-02-12 | 3.65 | 4.03 | 3.62 | 3.97 | 69.1M |
| 2025-02-11 | 3.77 | 3.85 | 3.60 | 3.65 | 26.5M |
| 2025-02-10 | 3.74 | 3.77 | 3.65 | 3.73 | 27.4M |
| 2025-02-07 | 3.82 | 3.88 | 3.62 | 3.74 | 49.3M |
| 2025-02-06 | 3.58 | 3.88 | 3.58 | 3.85 | 47.2M |
| 2025-02-05 | 3.54 | 3.60 | 3.45 | 3.51 | 42.5M |
| 2025-02-04 | 3.46 | 3.74 | 3.45 | 3.61 | 32.3M |
| 2025-02-03 | 3.27 | 3.48 | 3.25 | 3.41 | 27.5M |
| 2025-01-28 | 3.40 | 3.41 | 3.22 | 3.32 | 29.1M |
| 2025-01-27 | 3.91 | 3.91 | 3.54 | 3.57 | 97.6M |
| 2025-01-24 | 3.85 | 4.13 | 3.81 | 4.10 | 70.8M |
| 2025-01-23 | 4.00 | 4.00 | 3.77 | 3.85 | 44.0M |
| 2025-01-22 | 3.67 | 4.05 | 3.67 | 3.99 | 123.2M |
| 2025-01-21 | 3.54 | 3.74 | 3.52 | 3.66 | 28.0M |
| 2025-01-20 | 3.47 | 3.60 | 3.42 | 3.50 | 33.5M |
| 2025-01-17 | 3.31 | 3.40 | 3.26 | 3.36 | 12.5M |
| 2025-01-16 | 3.29 | 3.42 | 3.24 | 3.37 | 18.4M |
| 2025-01-15 | 3.31 | 3.33 | 3.21 | 3.26 | 23.2M |
| 2025-01-14 | 3.34 | 3.39 | 3.25 | 3.35 | 19.3M |
| 2025-01-13 | 3.54 | 3.54 | 3.31 | 3.35 | 20.9M |
| 2025-01-10 | 3.67 | 3.73 | 3.52 | 3.54 | 24.6M |
| 2025-01-09 | 3.40 | 3.80 | 3.36 | 3.69 | 77.0M |
| 2025-01-08 | 3.50 | 3.50 | 3.31 | 3.38 | 29.9M |
| 2025-01-07 | 3.63 | 3.66 | 3.41 | 3.57 | 27.8M |
| 2025-01-06 | 3.48 | 3.67 | 3.44 | 3.55 | 31.3M |
| 2025-01-03 | 3.53 | 3.59 | 3.38 | 3.41 | 30.7M |
| 2025-01-02 | 3.65 | 3.65 | 3.47 | 3.55 | 26.7M |