5.00
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 4.88 | 4.98 | 4.84 | 4.95 | 5,120.8K |
| 09:35 | 4.95 | 4.95 | 4.91 | 4.93 | 2,573.5K |
| 09:40 | 4.92 | 4.94 | 4.91 | 4.91 | 1,632.3K |
| 09:45 | 4.91 | 4.97 | 4.90 | 4.94 | 2,154.2K |
| 09:50 | 4.93 | 4.95 | 4.91 | 4.95 | 1,956.9K |
| 09:55 | 4.94 | 4.96 | 4.93 | 4.93 | 943.3K |
| 10:00 | 4.93 | 4.94 | 4.93 | 4.93 | 1,085.3K |
| 10:05 | 4.93 | 4.95 | 4.92 | 4.93 | 1,033.4K |
| 10:10 | 4.94 | 4.94 | 4.91 | 4.92 | 1,178.4K |
| 10:15 | 4.92 | 4.93 | 4.91 | 4.91 | 790.6K |
| 10:20 | 4.92 | 4.94 | 4.91 | 4.93 | 617.5K |
| 10:25 | 4.93 | 4.98 | 4.92 | 4.96 | 3,717.4K |
| 10:30 | 4.95 | 4.96 | 4.94 | 4.95 | 858.0K |
| 10:35 | 4.96 | 4.96 | 4.94 | 4.95 | 418.2K |
| 10:40 | 4.94 | 4.95 | 4.92 | 4.93 | 758.2K |
| 10:45 | 4.93 | 4.94 | 4.91 | 4.93 | 645.6K |
| 10:50 | 4.92 | 4.93 | 4.92 | 4.92 | 691.1K |
| 10:55 | 4.93 | 4.94 | 4.92 | 4.94 | 348.6K |
| 11:00 | 4.94 | 4.94 | 4.93 | 4.93 | 561.4K |
| 11:05 | 4.93 | 4.94 | 4.92 | 4.93 | 400.8K |
| 11:10 | 4.94 | 4.94 | 4.92 | 4.93 | 649.7K |
| 11:15 | 4.93 | 4.95 | 4.92 | 4.95 | 429.3K |
| 11:20 | 4.95 | 4.95 | 4.94 | 4.94 | 602.8K |
| 11:25 | 4.93 | 4.95 | 4.93 | 4.93 | 560.7K |
| 13:00 | 4.94 | 4.96 | 4.93 | 4.95 | 1,155.6K |
| 13:05 | 4.94 | 4.98 | 4.94 | 4.97 | 1,327.1K |
| 13:10 | 4.97 | 4.97 | 4.96 | 4.97 | 826.4K |
| 13:15 | 4.97 | 5.00 | 4.97 | 5.00 | 1,709.0K |
| 13:20 | 5.00 | 5.00 | 4.97 | 4.98 | 2,037.1K |
| 13:25 | 4.97 | 5.00 | 4.97 | 5.00 | 984.5K |
| 13:30 | 5.00 | 5.00 | 4.98 | 4.98 | 883.8K |
| 13:35 | 4.98 | 5.00 | 4.98 | 5.00 | 549.4K |
| 13:40 | 4.99 | 5.00 | 4.99 | 5.00 | 480.3K |
| 13:45 | 5.00 | 5.00 | 4.99 | 5.00 | 460.7K |
| 13:50 | 4.99 | 5.02 | 4.99 | 5.01 | 1,905.2K |
| 13:55 | 5.01 | 5.02 | 4.99 | 4.99 | 765.1K |
| 14:00 | 5.00 | 5.00 | 4.99 | 4.99 | 612.4K |
| 14:05 | 4.99 | 5.00 | 4.98 | 4.99 | 673.2K |
| 14:10 | 4.99 | 5.02 | 4.98 | 5.01 | 2,327.0K |
| 14:15 | 5.01 | 5.01 | 5.00 | 5.01 | 367.5K |
| 14:20 | 5.00 | 5.00 | 4.99 | 5.00 | 331.5K |
| 14:25 | 4.99 | 5.00 | 4.98 | 4.98 | 951.5K |
| 14:30 | 4.98 | 4.99 | 4.98 | 4.98 | 542.4K |
| 14:35 | 4.98 | 4.98 | 4.97 | 4.97 | 1,198.2K |
| 14:40 | 4.97 | 5.00 | 4.97 | 4.99 | 1,856.1K |
| 14:45 | 4.99 | 5.00 | 4.98 | 4.99 | 1,037.0K |
| 14:50 | 4.99 | 5.00 | 4.99 | 5.00 | 1,404.9K |
| 14:55 | 4.99 | 5.00 | 4.98 | 4.98 | 1,617.4K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 4.92 | 5.15 | 4.87 | 5.00 | 79.0M |
| 2025-09-25 | 4.99 | 5.02 | 4.89 | 4.94 | 47.0M |
| 2025-09-24 | 4.87 | 5.02 | 4.84 | 4.99 | 56.3M |
| 2025-09-23 | 5.25 | 5.26 | 4.87 | 4.95 | 100.6M |
| 2025-09-22 | 5.20 | 5.34 | 5.09 | 5.29 | 74.1M |
| 2025-09-19 | 5.54 | 5.58 | 5.14 | 5.16 | 119.1M |
| 2025-09-18 | 5.91 | 6.05 | 5.53 | 5.63 | 158.8M |
| 2025-09-17 | 5.78 | 6.19 | 5.66 | 6.02 | 156.8M |
| 2025-09-16 | 6.20 | 6.20 | 5.76 | 5.78 | 205.7M |
| 2025-09-15 | 5.40 | 6.04 | 5.35 | 6.04 | 154.6M |
| 2025-09-12 | 5.13 | 5.65 | 5.11 | 5.49 | 176.3M |
| 2025-09-11 | 5.19 | 5.43 | 5.13 | 5.24 | 161.4M |
| 2025-09-10 | 5.11 | 5.26 | 4.95 | 5.19 | 164.4M |
| 2025-09-09 | 5.33 | 5.55 | 5.08 | 5.09 | 244.8M |
| 2025-09-08 | 4.80 | 5.17 | 4.80 | 5.17 | 134.1M |
| 2025-09-05 | 4.79 | 4.79 | 4.60 | 4.70 | 110.6M |
| 2025-09-04 | 4.57 | 5.03 | 4.45 | 4.80 | 186.6M |
| 2025-09-03 | 4.64 | 4.89 | 4.52 | 4.57 | 114.5M |
| 2025-09-02 | 4.75 | 5.05 | 4.73 | 4.75 | 176.6M |
| 2025-09-01 | 4.50 | 4.97 | 4.38 | 4.85 | 164.5M |
| 2025-08-29 | 4.55 | 4.75 | 4.51 | 4.60 | 156.1M |
| 2025-08-28 | 4.80 | 5.00 | 4.46 | 4.81 | 283.8M |
| 2025-08-27 | 4.36 | 4.57 | 4.29 | 4.57 | 155.4M |
| 2025-08-26 | 3.79 | 4.15 | 3.77 | 4.15 | 78.5M |
| 2025-08-25 | 3.75 | 3.78 | 3.73 | 3.77 | 35.6M |
| 2025-08-22 | 3.76 | 3.78 | 3.70 | 3.75 | 26.1M |
| 2025-08-21 | 3.72 | 3.77 | 3.71 | 3.74 | 33.2M |
| 2025-08-20 | 3.67 | 3.71 | 3.65 | 3.71 | 19.0M |
| 2025-08-19 | 3.68 | 3.70 | 3.66 | 3.68 | 15.7M |
| 2025-08-18 | 3.66 | 3.70 | 3.66 | 3.68 | 26.3M |
| 2025-08-15 | 3.63 | 3.66 | 3.62 | 3.66 | 19.3M |
| 2025-08-14 | 3.71 | 3.73 | 3.63 | 3.63 | 25.8M |
| 2025-08-13 | 3.76 | 3.76 | 3.70 | 3.72 | 30.1M |
| 2025-08-12 | 3.77 | 3.81 | 3.73 | 3.76 | 28.7M |
| 2025-08-11 | 3.77 | 3.80 | 3.74 | 3.77 | 26.7M |
| 2025-08-08 | 3.74 | 3.79 | 3.73 | 3.77 | 19.5M |
| 2025-08-07 | 3.73 | 3.76 | 3.72 | 3.74 | 20.7M |
| 2025-08-06 | 3.76 | 3.76 | 3.71 | 3.73 | 23.6M |
| 2025-08-05 | 3.75 | 3.78 | 3.74 | 3.76 | 20.2M |
| 2025-08-04 | 3.76 | 3.77 | 3.71 | 3.74 | 19.1M |
| 2025-08-01 | 3.79 | 3.84 | 3.76 | 3.77 | 15.1M |
| 2025-07-31 | 3.82 | 3.85 | 3.76 | 3.79 | 25.7M |
| 2025-07-30 | 3.84 | 3.86 | 3.81 | 3.84 | 19.1M |
| 2025-07-29 | 3.89 | 3.90 | 3.80 | 3.84 | 20.2M |
| 2025-07-28 | 3.92 | 3.92 | 3.85 | 3.89 | 20.3M |
| 2025-07-25 | 3.97 | 3.99 | 3.90 | 3.92 | 30.0M |
| 2025-07-24 | 3.89 | 3.94 | 3.83 | 3.94 | 33.1M |
| 2025-07-23 | 3.90 | 4.00 | 3.86 | 3.87 | 47.3M |
| 2025-07-22 | 3.79 | 3.91 | 3.77 | 3.90 | 43.5M |
| 2025-07-21 | 3.74 | 3.82 | 3.71 | 3.81 | 35.7M |
| 2025-07-18 | 3.70 | 3.72 | 3.67 | 3.72 | 16.5M |
| 2025-07-17 | 3.73 | 3.74 | 3.68 | 3.70 | 17.8M |
| 2025-07-16 | 3.71 | 3.74 | 3.69 | 3.74 | 16.5M |
| 2025-07-15 | 3.77 | 3.78 | 3.67 | 3.70 | 22.3M |
| 2025-07-14 | 3.77 | 3.83 | 3.75 | 3.77 | 34.9M |
| 2025-07-11 | 3.70 | 3.80 | 3.67 | 3.74 | 34.0M |
| 2025-07-10 | 3.65 | 3.82 | 3.65 | 3.70 | 48.3M |
| 2025-07-09 | 3.59 | 3.65 | 3.59 | 3.62 | 23.3M |
| 2025-07-08 | 3.60 | 3.62 | 3.55 | 3.59 | 28.1M |
| 2025-07-07 | 3.65 | 3.66 | 3.62 | 3.63 | 13.4M |
| 2025-07-04 | 3.68 | 3.70 | 3.64 | 3.66 | 15.4M |
| 2025-07-03 | 3.61 | 3.75 | 3.61 | 3.68 | 31.0M |
| 2025-07-02 | 3.57 | 3.61 | 3.57 | 3.60 | 15.2M |
| 2025-07-01 | 3.60 | 3.61 | 3.55 | 3.58 | 14.4M |
| 2025-06-30 | 3.62 | 3.63 | 3.58 | 3.60 | 12.5M |
| 2025-06-27 | 3.59 | 3.66 | 3.57 | 3.61 | 17.1M |
| 2025-06-26 | 3.59 | 3.61 | 3.56 | 3.57 | 13.0M |
| 2025-06-25 | 3.61 | 3.62 | 3.56 | 3.60 | 12.7M |
| 2025-06-24 | 3.53 | 3.62 | 3.53 | 3.61 | 15.5M |
| 2025-06-23 | 3.50 | 3.53 | 3.42 | 3.53 | 15.5M |
| 2025-06-20 | 3.55 | 3.63 | 3.50 | 3.50 | 13.1M |
| 2025-06-19 | 3.58 | 3.60 | 3.53 | 3.54 | 11.5M |
| 2025-06-18 | 3.65 | 3.66 | 3.57 | 3.58 | 16.2M |
| 2025-06-17 | 3.68 | 3.69 | 3.64 | 3.67 | 10.8M |
| 2025-06-16 | 3.65 | 3.70 | 3.65 | 3.68 | 9.4M |
| 2025-06-13 | 3.74 | 3.74 | 3.66 | 3.66 | 18.3M |
| 2025-06-12 | 3.77 | 3.80 | 3.73 | 3.74 | 14.9M |
| 2025-06-11 | 3.74 | 3.82 | 3.73 | 3.79 | 26.0M |
| 2025-06-10 | 3.77 | 3.78 | 3.68 | 3.73 | 24.4M |
| 2025-06-09 | 3.77 | 3.82 | 3.72 | 3.78 | 21.3M |
| 2025-06-06 | 3.76 | 3.81 | 3.73 | 3.77 | 17.9M |
| 2025-06-05 | 3.80 | 3.82 | 3.72 | 3.76 | 23.0M |
| 2025-06-04 | 3.72 | 3.83 | 3.70 | 3.80 | 33.4M |
| 2025-06-03 | 3.77 | 3.77 | 3.69 | 3.72 | 20.5M |
| 2025-05-30 | 3.65 | 3.80 | 3.65 | 3.75 | 40.4M |
| 2025-05-29 | 3.63 | 3.70 | 3.63 | 3.67 | 20.4M |
| 2025-05-28 | 3.71 | 3.73 | 3.63 | 3.65 | 21.3M |
| 2025-05-27 | 3.69 | 3.74 | 3.66 | 3.71 | 20.2M |
| 2025-05-26 | 3.72 | 3.75 | 3.68 | 3.71 | 20.3M |
| 2025-05-23 | 3.73 | 3.78 | 3.68 | 3.69 | 30.7M |
| 2025-05-22 | 3.83 | 3.88 | 3.71 | 3.73 | 51.6M |
| 2025-05-21 | 3.90 | 3.98 | 3.81 | 3.84 | 62.7M |
| 2025-05-20 | 4.20 | 4.39 | 3.96 | 3.97 | 127.7M |
| 2025-05-16 | 3.88 | 4.08 | 3.86 | 4.04 | 23.8M |
| 2025-05-15 | 3.86 | 3.95 | 3.84 | 3.89 | 14.3M |
| 2025-05-14 | 3.91 | 3.94 | 3.87 | 3.89 | 14.6M |
| 2025-05-13 | 3.98 | 4.00 | 3.92 | 3.93 | 14.5M |
| 2025-05-12 | 3.95 | 3.98 | 3.88 | 3.96 | 15.8M |
| 2025-05-09 | 3.90 | 4.03 | 3.88 | 3.92 | 21.8M |
| 2025-05-08 | 3.74 | 3.95 | 3.73 | 3.92 | 28.2M |
| 2025-05-07 | 3.72 | 3.79 | 3.70 | 3.76 | 16.0M |
| 2025-05-06 | 3.76 | 3.79 | 3.68 | 3.72 | 20.0M |
| 2025-04-30 | 3.67 | 3.76 | 3.67 | 3.73 | 26.1M |
| 2025-04-29 | 3.60 | 3.66 | 3.56 | 3.59 | 15.9M |
| 2025-04-28 | 3.67 | 3.67 | 3.55 | 3.58 | 19.9M |
| 2025-04-25 | 3.72 | 3.75 | 3.64 | 3.69 | 16.6M |
| 2025-04-24 | 3.69 | 3.81 | 3.69 | 3.73 | 19.1M |
| 2025-04-23 | 3.67 | 3.72 | 3.65 | 3.69 | 15.2M |
| 2025-04-22 | 3.57 | 3.75 | 3.57 | 3.70 | 28.4M |
| 2025-04-21 | 3.59 | 3.64 | 3.56 | 3.59 | 14.1M |
| 2025-04-18 | 3.55 | 3.61 | 3.54 | 3.57 | 13.6M |
| 2025-04-17 | 3.53 | 3.60 | 3.52 | 3.57 | 13.8M |
| 2025-04-16 | 3.56 | 3.67 | 3.52 | 3.54 | 20.3M |
| 2025-04-15 | 3.54 | 3.63 | 3.46 | 3.56 | 26.9M |
| 2025-04-14 | 3.40 | 3.48 | 3.38 | 3.48 | 12.2M |
| 2025-04-11 | 3.27 | 3.34 | 3.25 | 3.31 | 11.9M |
| 2025-04-10 | 3.26 | 3.31 | 3.24 | 3.29 | 14.5M |
| 2025-04-09 | 3.32 | 3.34 | 3.18 | 3.25 | 28.8M |
| 2025-04-08 | 3.20 | 3.37 | 3.20 | 3.35 | 18.7M |
| 2025-04-07 | 3.30 | 3.48 | 3.27 | 3.27 | 19.0M |
| 2025-04-03 | 3.43 | 3.49 | 3.42 | 3.44 | 5.8M |
| 2025-04-02 | 3.44 | 3.49 | 3.43 | 3.45 | 5.0M |
| 2025-04-01 | 3.46 | 3.50 | 3.43 | 3.45 | 6.9M |
| 2025-03-31 | 3.47 | 3.54 | 3.41 | 3.46 | 8.1M |
| 2025-03-28 | 3.48 | 3.49 | 3.42 | 3.47 | 7.6M |
| 2025-03-27 | 3.57 | 3.57 | 3.49 | 3.51 | 8.3M |
| 2025-03-26 | 3.57 | 3.59 | 3.52 | 3.58 | 10.9M |
| 2025-03-25 | 3.42 | 3.61 | 3.40 | 3.60 | 17.4M |
| 2025-03-24 | 3.53 | 3.55 | 3.36 | 3.44 | 15.7M |
| 2025-03-21 | 3.60 | 3.69 | 3.49 | 3.52 | 28.1M |
| 2025-03-20 | 3.43 | 3.58 | 3.41 | 3.58 | 21.7M |
| 2025-03-19 | 3.33 | 3.50 | 3.31 | 3.41 | 22.8M |
| 2025-03-18 | 3.33 | 3.35 | 3.30 | 3.33 | 8.8M |
| 2025-03-17 | 3.29 | 3.33 | 3.28 | 3.33 | 12.2M |
| 2025-03-14 | 3.26 | 3.30 | 3.24 | 3.29 | 11.9M |
| 2025-03-13 | 3.28 | 3.32 | 3.26 | 3.27 | 11.1M |
| 2025-03-12 | 3.30 | 3.30 | 3.25 | 3.27 | 11.1M |
| 2025-03-11 | 3.23 | 3.32 | 3.21 | 3.30 | 14.4M |
| 2025-03-10 | 3.20 | 3.28 | 3.20 | 3.24 | 11.0M |
| 2025-03-07 | 3.21 | 3.24 | 3.18 | 3.19 | 6.6M |
| 2025-03-06 | 3.16 | 3.25 | 3.15 | 3.22 | 10.2M |
| 2025-03-05 | 3.20 | 3.21 | 3.15 | 3.17 | 6.8M |
| 2025-03-04 | 3.18 | 3.21 | 3.15 | 3.21 | 9.4M |
| 2025-03-03 | 3.22 | 3.22 | 3.18 | 3.19 | 6.9M |
| 2025-02-28 | 3.24 | 3.25 | 3.20 | 3.21 | 8.6M |
| 2025-02-27 | 3.22 | 3.26 | 3.21 | 3.25 | 8.4M |
| 2025-02-26 | 3.23 | 3.23 | 3.21 | 3.23 | 7.5M |
| 2025-02-25 | 3.27 | 3.27 | 3.22 | 3.23 | 6.5M |
| 2025-02-24 | 3.28 | 3.30 | 3.26 | 3.28 | 7.5M |
| 2025-02-21 | 3.28 | 3.30 | 3.25 | 3.27 | 8.9M |
| 2025-02-20 | 3.31 | 3.32 | 3.29 | 3.29 | 7.4M |
| 2025-02-19 | 3.29 | 3.34 | 3.28 | 3.32 | 9.4M |
| 2025-02-18 | 3.26 | 3.34 | 3.26 | 3.30 | 14.0M |
| 2025-02-17 | 3.27 | 3.28 | 3.20 | 3.27 | 12.8M |
| 2025-02-14 | 3.31 | 3.31 | 3.24 | 3.26 | 17.3M |
| 2025-02-13 | 3.29 | 3.36 | 3.28 | 3.33 | 11.6M |
| 2025-02-12 | 3.30 | 3.31 | 3.28 | 3.30 | 8.4M |
| 2025-02-11 | 3.36 | 3.37 | 3.29 | 3.32 | 10.4M |
| 2025-02-10 | 3.36 | 3.38 | 3.33 | 3.36 | 11.6M |
| 2025-02-07 | 3.30 | 3.42 | 3.28 | 3.38 | 17.5M |
| 2025-02-06 | 3.27 | 3.34 | 3.27 | 3.30 | 8.7M |
| 2025-02-05 | 3.27 | 3.29 | 3.25 | 3.27 | 5.0M |
| 2025-01-27 | 3.29 | 3.32 | 3.26 | 3.26 | 5.7M |
| 2025-01-24 | 3.35 | 3.35 | 3.26 | 3.28 | 8.2M |
| 2025-01-23 | 3.41 | 3.44 | 3.35 | 3.35 | 11.2M |
| 2025-01-22 | 3.39 | 3.41 | 3.37 | 3.39 | 6.1M |
| 2025-01-21 | 3.38 | 3.45 | 3.34 | 3.40 | 7.8M |
| 2025-01-20 | 3.42 | 3.44 | 3.36 | 3.37 | 6.1M |
| 2025-01-17 | 3.35 | 3.42 | 3.33 | 3.40 | 7.4M |
| 2025-01-16 | 3.38 | 3.41 | 3.34 | 3.35 | 6.0M |
| 2025-01-15 | 3.33 | 3.42 | 3.32 | 3.36 | 7.2M |
| 2025-01-14 | 3.25 | 3.37 | 3.23 | 3.35 | 10.5M |
| 2025-01-13 | 3.25 | 3.27 | 3.21 | 3.24 | 6.0M |
| 2025-01-10 | 3.33 | 3.35 | 3.25 | 3.26 | 5.6M |
| 2025-01-09 | 3.36 | 3.37 | 3.32 | 3.35 | 6.4M |
| 2025-01-08 | 3.27 | 3.43 | 3.23 | 3.38 | 10.9M |
| 2025-01-07 | 3.25 | 3.28 | 3.20 | 3.28 | 7.4M |
| 2025-01-06 | 3.34 | 3.39 | 3.25 | 3.25 | 9.0M |
| 2025-01-03 | 3.48 | 3.49 | 3.33 | 3.35 | 10.8M |
| 2025-01-02 | 3.48 | 3.60 | 3.46 | 3.49 | 9.4M |