5.14
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 4.35 | 4.55 | 4.35 | 4.55 | 158.0K |
| 09:35 | 4.61 | 4.66 | 4.56 | 4.56 | 175.0K |
| 09:40 | 4.57 | 4.76 | 4.57 | 4.75 | 115.0K |
| 09:45 | 4.80 | 4.98 | 4.79 | 4.90 | 130.0K |
| 09:50 | 4.91 | 5.20 | 4.91 | 4.94 | 161.0K |
| 09:55 | 5.00 | 5.00 | 4.97 | 4.97 | 35.0K |
| 10:00 | 4.96 | 5.18 | 4.96 | 5.18 | 165.0K |
| 10:05 | 5.20 | 5.25 | 5.17 | 5.24 | 195.0K |
| 10:10 | 5.25 | 5.28 | 5.12 | 5.12 | 95.8K |
| 10:15 | 5.06 | 5.07 | 4.97 | 5.00 | 100.0K |
| 10:20 | 5.01 | 5.03 | 4.95 | 4.95 | 46.0K |
| 10:25 | 4.96 | 4.98 | 4.96 | 4.98 | 25.0K |
| 10:35 | 5.03 | 5.03 | 5.03 | 5.03 | 10.0K |
| 10:40 | 5.02 | 5.02 | 4.99 | 4.99 | 50.0K |
| 10:45 | 4.98 | 4.98 | 4.98 | 4.98 | 0.0K |
| 10:50 | 4.97 | 4.97 | 4.96 | 4.96 | 20.0K |
| 11:05 | 4.97 | 5.00 | 4.96 | 5.00 | 34.5K |
| 11:35 | 4.96 | 4.96 | 4.96 | 4.96 | 20.0K |
| 13:00 | 4.97 | 4.97 | 4.95 | 4.97 | 107.0K |
| 13:10 | 4.96 | 4.97 | 4.96 | 4.97 | 15.0K |
| 13:30 | 4.98 | 5.10 | 4.98 | 5.06 | 365.0K |
| 13:35 | 5.10 | 5.12 | 5.09 | 5.12 | 290.0K |
| 13:40 | 5.12 | 5.15 | 5.04 | 5.04 | 315.5K |
| 13:45 | 4.96 | 5.02 | 4.96 | 5.02 | 390.0K |
| 13:50 | 5.04 | 5.06 | 5.04 | 5.06 | 70.0K |
| 13:55 | 5.04 | 5.04 | 5.03 | 5.03 | 10.0K |
| 14:00 | 5.02 | 5.03 | 4.99 | 5.03 | 45.0K |
| 14:10 | 5.06 | 5.06 | 5.03 | 5.03 | 90.0K |
| 14:15 | 5.02 | 5.02 | 5.01 | 5.01 | 55.0K |
| 14:25 | 5.02 | 5.02 | 5.02 | 5.02 | 0.0K |
| 14:45 | 5.06 | 5.06 | 5.06 | 5.06 | 20.0K |
| 14:50 | 5.12 | 5.15 | 5.10 | 5.15 | 60.0K |
| 15:05 | 5.14 | 5.14 | 5.14 | 5.14 | 0.0K |
| 15:10 | 5.13 | 5.14 | 5.13 | 5.14 | 40.0K |
| 15:20 | 5.13 | 5.13 | 5.13 | 5.13 | 42.0K |
| 15:30 | 5.07 | 5.12 | 5.07 | 5.12 | 25.0K |
| 15:35 | 5.11 | 5.11 | 5.11 | 5.11 | 4.0K |
| 15:40 | 5.06 | 5.10 | 5.02 | 5.02 | 32.5K |
| 15:45 | 5.03 | 5.03 | 5.03 | 5.03 | 0.0K |
| 15:50 | 5.10 | 5.12 | 5.10 | 5.12 | 30.0K |
| 15:55 | 5.13 | 5.15 | 5.13 | 5.14 | 50.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 4.35 | 5.28 | 4.35 | 5.14 | 3.6M |
| 2025-09-25 | 4.05 | 4.30 | 3.92 | 4.30 | 15.8M |
| 2025-09-24 | 4.13 | 4.21 | 4.00 | 4.05 | 0.2M |
| 2025-09-23 | 4.07 | 4.30 | 4.03 | 4.10 | 3.1M |
| 2025-09-22 | 4.06 | 4.46 | 4.02 | 4.07 | 2.4M |
| 2025-09-19 | 3.81 | 4.27 | 3.79 | 4.06 | 2.6M |
| 2025-09-18 | 3.61 | 3.80 | 3.61 | 3.80 | 0.4M |
| 2025-09-17 | 3.80 | 3.84 | 3.70 | 3.76 | 0.3M |
| 2025-09-16 | 3.77 | 3.88 | 3.77 | 3.83 | 0.3M |
| 2025-09-15 | 3.79 | 3.79 | 3.73 | 3.77 | 0.0M |
| 2025-09-12 | 3.76 | 3.80 | 3.71 | 3.79 | 0.1M |
| 2025-09-11 | 3.83 | 3.83 | 3.62 | 3.80 | 0.3M |
| 2025-09-10 | 3.80 | 3.88 | 3.79 | 3.83 | 0.3M |
| 2025-09-09 | 3.75 | 3.81 | 3.71 | 3.79 | 3.8M |
| 2025-09-08 | 3.95 | 3.95 | 3.80 | 3.80 | 0.4M |
| 2025-09-05 | 3.88 | 3.92 | 3.78 | 3.84 | 0.1M |
| 2025-09-04 | 3.93 | 3.94 | 3.85 | 3.92 | 0.2M |
| 2025-09-03 | 4.01 | 4.02 | 3.80 | 3.93 | 2.0M |
| 2025-09-02 | 4.03 | 4.04 | 4.00 | 4.00 | 0.3M |
| 2025-09-01 | 4.18 | 4.23 | 4.02 | 4.13 | 2.0M |
| 2025-08-29 | 4.09 | 4.24 | 3.93 | 4.24 | 0.9M |
| 2025-08-28 | 3.94 | 3.98 | 3.86 | 3.96 | 4.6M |
| 2025-08-27 | 4.08 | 4.08 | 3.90 | 3.94 | 0.4M |
| 2025-08-26 | 4.09 | 4.11 | 3.98 | 3.98 | 10.1M |
| 2025-08-25 | 4.10 | 4.10 | 3.93 | 3.93 | 0.3M |
| 2025-08-22 | 4.02 | 4.05 | 3.88 | 4.00 | 11.2M |
| 2025-08-21 | 4.02 | 4.22 | 3.99 | 3.99 | 7.9M |
| 2025-08-20 | 3.90 | 4.12 | 3.90 | 3.99 | 10.9M |
| 2025-08-19 | 4.00 | 4.45 | 3.80 | 4.00 | 13.8M |
| 2025-08-18 | 3.70 | 4.00 | 3.59 | 4.00 | 1.7M |
| 2025-08-15 | 3.57 | 3.60 | 3.53 | 3.53 | 0.3M |
| 2025-08-14 | 3.55 | 3.62 | 3.45 | 3.57 | 5.9M |
| 2025-08-13 | 3.51 | 3.63 | 3.46 | 3.55 | 6.1M |
| 2025-08-12 | 3.62 | 3.66 | 3.62 | 3.64 | 0.3M |
| 2025-08-11 | 3.77 | 3.77 | 3.60 | 3.62 | 0.6M |
| 2025-08-08 | 3.80 | 3.92 | 3.70 | 3.77 | 0.3M |
| 2025-08-07 | 3.95 | 3.95 | 3.87 | 3.90 | 1.3M |
| 2025-08-06 | 4.16 | 4.16 | 3.78 | 3.90 | 8.4M |
| 2025-08-05 | 3.84 | 4.23 | 3.63 | 4.18 | 2.7M |
| 2025-08-04 | 3.86 | 3.90 | 3.76 | 3.82 | 0.9M |
| 2025-08-01 | 3.90 | 4.27 | 3.85 | 3.85 | 1.7M |
| 2025-07-31 | 4.10 | 4.11 | 3.89 | 3.89 | 5.3M |
| 2025-07-30 | 4.13 | 4.22 | 3.97 | 4.19 | 1.5M |
| 2025-07-29 | 3.60 | 4.15 | 3.60 | 3.92 | 6.0M |
| 2025-07-28 | 3.60 | 3.60 | 3.46 | 3.57 | 0.2M |
| 2025-07-25 | 3.47 | 3.77 | 3.47 | 3.63 | 1.9M |
| 2025-07-24 | 3.71 | 3.88 | 3.47 | 3.47 | 1.7M |
| 2025-07-23 | 3.97 | 4.02 | 3.74 | 3.92 | 2.0M |
| 2025-07-22 | 4.20 | 4.20 | 3.93 | 3.97 | 1.3M |
| 2025-07-21 | 4.15 | 4.20 | 3.83 | 4.20 | 1.1M |
| 2025-07-18 | 4.18 | 4.49 | 4.03 | 4.03 | 1.0M |
| 2025-07-17 | 4.00 | 4.18 | 3.96 | 4.18 | 0.6M |
| 2025-07-16 | 4.06 | 4.10 | 3.94 | 3.98 | 0.4M |
| 2025-07-15 | 4.00 | 4.15 | 3.90 | 4.00 | 0.5M |
| 2025-07-14 | 4.16 | 4.17 | 3.98 | 4.00 | 0.4M |
| 2025-07-11 | 3.97 | 4.25 | 3.96 | 4.11 | 1.4M |
| 2025-07-10 | 4.10 | 4.10 | 3.77 | 3.97 | 0.9M |
| 2025-07-09 | 4.20 | 4.34 | 3.98 | 4.07 | 0.4M |
| 2025-07-08 | 4.33 | 4.43 | 4.29 | 4.34 | 0.1M |
| 2025-07-07 | 4.38 | 4.39 | 4.34 | 4.33 | 0.1M |
| 2025-07-04 | 4.50 | 4.51 | 4.29 | 4.43 | 0.6M |
| 2025-07-03 | 5.19 | 5.19 | 4.54 | 4.59 | 1.5M |
| 2025-07-02 | 5.30 | 5.38 | 4.52 | 4.53 | 2.5M |
| 2025-06-30 | 5.08 | 5.75 | 5.08 | 5.68 | 1.3M |
| 2025-06-27 | 5.09 | 5.10 | 4.80 | 5.10 | 1.0M |
| 2025-06-26 | 4.81 | 5.26 | 4.80 | 5.09 | 4.9M |
| 2025-06-25 | 5.31 | 5.80 | 4.86 | 4.86 | 2.1M |
| 2025-06-24 | 4.36 | 5.32 | 4.36 | 5.25 | 20.3M |
| 2025-06-23 | 4.30 | 4.59 | 4.30 | 4.40 | 1.2M |
| 2025-06-20 | 4.35 | 4.36 | 4.20 | 4.30 | 0.5M |
| 2025-06-19 | 4.19 | 4.36 | 4.17 | 4.34 | 0.5M |
| 2025-06-18 | 4.00 | 4.34 | 4.00 | 4.32 | 2.9M |
| 2025-06-17 | 4.03 | 4.04 | 3.96 | 4.04 | 0.2M |
| 2025-06-16 | 4.26 | 4.26 | 3.94 | 3.99 | 0.3M |
| 2025-06-13 | 4.03 | 4.07 | 3.98 | 4.03 | 0.3M |
| 2025-06-12 | 4.20 | 4.25 | 3.94 | 4.07 | 2.1M |
| 2025-06-11 | 4.38 | 4.42 | 4.21 | 4.25 | 0.6M |
| 2025-06-10 | 4.50 | 4.50 | 4.25 | 4.38 | 4.8M |
| 2025-06-09 | 4.42 | 4.45 | 4.19 | 4.43 | 1.1M |
| 2025-06-06 | 4.46 | 4.68 | 4.40 | 4.44 | 2.0M |
| 2025-06-05 | 4.09 | 4.60 | 4.09 | 4.60 | 2.1M |
| 2025-06-04 | 4.07 | 4.16 | 4.06 | 4.08 | 0.5M |
| 2025-06-03 | 4.08 | 4.20 | 4.06 | 4.10 | 0.6M |
| 2025-06-02 | 4.16 | 4.17 | 3.91 | 4.02 | 1.0M |
| 2025-05-30 | 4.18 | 4.18 | 3.92 | 4.16 | 0.9M |
| 2025-05-29 | 4.10 | 4.10 | 3.96 | 4.10 | 0.7M |
| 2025-05-28 | 4.67 | 4.67 | 3.80 | 3.98 | 3.9M |
| 2025-05-27 | 4.74 | 4.77 | 4.55 | 4.57 | 2.4M |
| 2025-05-26 | 4.54 | 4.70 | 4.43 | 4.68 | 3.8M |
| 2025-05-23 | 4.00 | 4.50 | 3.97 | 4.42 | 2.0M |
| 2025-05-22 | 4.56 | 4.56 | 3.97 | 3.97 | 1.8M |
| 2025-05-21 | 4.40 | 4.83 | 4.32 | 4.56 | 3.4M |
| 2025-05-20 | 4.70 | 4.70 | 4.00 | 4.32 | 2.5M |
| 2025-05-19 | 4.40 | 4.95 | 4.37 | 4.70 | 2.3M |
| 2025-05-16 | 4.35 | 4.48 | 4.34 | 4.42 | 2.0M |
| 2025-05-15 | 4.16 | 4.33 | 3.80 | 4.33 | 1.8M |
| 2025-05-14 | 4.00 | 4.30 | 3.82 | 4.06 | 4.4M |
| 2025-05-13 | 3.44 | 3.84 | 3.35 | 3.79 | 2.7M |
| 2025-05-12 | 3.02 | 3.62 | 2.90 | 3.43 | 2.6M |
| 2025-05-09 | 2.72 | 3.31 | 2.72 | 3.02 | 3.8M |
| 2025-05-08 | 2.48 | 2.92 | 2.48 | 2.77 | 1.7M |
| 2025-05-07 | 2.45 | 2.59 | 2.30 | 2.48 | 9.1M |
| 2025-05-06 | 1.96 | 2.97 | 1.96 | 2.80 | 1.5M |
| 2025-05-02 | 1.97 | 1.97 | 1.97 | 1.97 | 0.0M |
| 2025-04-30 | 1.98 | 1.98 | 1.88 | 1.98 | 0.3M |
| 2025-04-29 | 2.07 | 2.07 | 1.94 | 1.94 | 0.3M |
| 2025-04-28 | 2.01 | 2.07 | 1.93 | 1.97 | 0.2M |
| 2025-04-25 | 2.04 | 2.05 | 1.96 | 2.00 | 0.4M |
| 2025-04-24 | 1.99 | 2.07 | 1.99 | 2.05 | 0.4M |
| 2025-04-23 | 2.00 | 2.01 | 1.90 | 1.94 | 0.7M |
| 2025-04-22 | 1.99 | 2.05 | 1.94 | 2.04 | 0.8M |
| 2025-04-17 | 2.15 | 2.15 | 1.97 | 2.00 | 5.6M |
| 2025-04-16 | 2.05 | 2.09 | 2.00 | 2.03 | 0.2M |
| 2025-04-15 | 2.07 | 2.10 | 2.00 | 2.09 | 10.3M |
| 2025-04-14 | 2.00 | 2.15 | 2.00 | 2.07 | 1.3M |
| 2025-04-11 | 1.95 | 1.99 | 1.87 | 1.99 | 1.1M |
| 2025-04-10 | 1.66 | 1.83 | 1.66 | 1.83 | 0.7M |
| 2025-04-09 | 1.56 | 1.60 | 1.56 | 1.60 | 0.1M |
| 2025-04-08 | 1.56 | 1.60 | 1.53 | 1.56 | 0.1M |
| 2025-04-07 | 1.62 | 1.69 | 1.51 | 1.56 | 0.9M |
| 2025-04-03 | 1.85 | 1.86 | 1.60 | 1.65 | 1.9M |
| 2025-04-02 | 1.94 | 1.94 | 1.88 | 1.90 | 0.3M |
| 2025-04-01 | 1.88 | 2.04 | 1.80 | 1.93 | 12.5M |
| 2025-03-31 | 1.97 | 2.02 | 1.89 | 1.92 | 0.6M |
| 2025-03-28 | 1.87 | 2.00 | 1.87 | 1.96 | 2.6M |
| 2025-03-27 | 1.96 | 2.02 | 1.80 | 1.96 | 16.9M |
| 2025-03-26 | 2.19 | 2.25 | 1.87 | 2.04 | 4.2M |
| 2025-03-25 | 1.93 | 2.23 | 1.88 | 2.20 | 4.6M |
| 2025-03-24 | 1.85 | 1.95 | 1.80 | 1.93 | 5.9M |
| 2025-03-21 | 1.39 | 1.75 | 1.39 | 1.75 | 5.8M |
| 2025-03-20 | 1.34 | 1.45 | 1.34 | 1.39 | 7.5M |
| 2025-03-19 | 1.04 | 1.30 | 1.04 | 1.30 | 4.2M |
| 2025-03-18 | 0.98 | 1.07 | 0.97 | 1.04 | 5.4M |
| 2025-03-17 | 0.84 | 1.06 | 0.84 | 0.90 | 5.2M |
| 2025-03-14 | 0.80 | 0.93 | 0.78 | 0.88 | 5.7M |
| 2025-03-13 | 0.75 | 0.81 | 0.73 | 0.79 | 10.2M |
| 2025-03-12 | 0.74 | 0.80 | 0.73 | 0.77 | 6.3M |
| 2025-03-11 | 0.70 | 0.85 | 0.70 | 0.77 | 15.6M |
| 2025-03-10 | 0.69 | 0.73 | 0.67 | 0.71 | 10.5M |
| 2025-03-07 | 0.70 | 0.72 | 0.70 | 0.71 | 2.9M |
| 2025-03-06 | 0.68 | 0.72 | 0.68 | 0.70 | 3.5M |
| 2025-03-05 | 0.70 | 0.74 | 0.66 | 0.71 | 5.4M |
| 2025-03-04 | 0.70 | 0.71 | 0.66 | 0.70 | 3.5M |
| 2025-03-03 | 0.75 | 0.75 | 0.70 | 0.70 | 7.3M |
| 2025-02-28 | 0.70 | 0.70 | 0.66 | 0.68 | 0.4M |
| 2025-02-27 | 0.73 | 0.75 | 0.70 | 0.70 | 0.4M |
| 2025-02-26 | 0.71 | 0.74 | 0.70 | 0.74 | 1.0M |
| 2025-02-25 | 0.74 | 0.74 | 0.69 | 0.73 | 0.3M |
| 2025-02-24 | 0.76 | 0.78 | 0.72 | 0.74 | 0.4M |
| 2025-02-21 | 0.76 | 0.81 | 0.72 | 0.72 | 0.7M |
| 2025-02-20 | 0.70 | 0.80 | 0.70 | 0.79 | 4.4M |
| 2025-02-19 | 0.72 | 0.75 | 0.72 | 0.75 | 0.3M |
| 2025-02-18 | 0.75 | 0.79 | 0.72 | 0.75 | 1.0M |
| 2025-02-17 | 0.70 | 0.70 | 0.67 | 0.69 | 0.4M |
| 2025-02-14 | 0.68 | 0.68 | 0.65 | 0.67 | 0.2M |
| 2025-02-13 | 0.70 | 0.70 | 0.68 | 0.68 | 0.3M |
| 2025-02-12 | 0.67 | 0.70 | 0.67 | 0.70 | 0.5M |
| 2025-02-11 | 0.68 | 0.69 | 0.68 | 0.69 | 0.5M |
| 2025-02-10 | 0.71 | 0.72 | 0.67 | 0.71 | 0.7M |
| 2025-02-07 | 0.75 | 0.76 | 0.71 | 0.74 | 0.8M |
| 2025-02-06 | 0.76 | 0.78 | 0.75 | 0.75 | 0.4M |
| 2025-02-05 | 0.73 | 0.77 | 0.71 | 0.76 | 0.8M |
| 2025-02-04 | 0.71 | 0.84 | 0.69 | 0.79 | 1.0M |
| 2025-02-03 | 0.70 | 0.71 | 0.70 | 0.71 | 0.1M |
| 2025-01-28 | 0.69 | 0.70 | 0.65 | 0.70 | 0.8M |
| 2025-01-27 | 0.75 | 0.79 | 0.68 | 0.68 | 0.8M |
| 2025-01-24 | 0.74 | 0.86 | 0.74 | 0.76 | 1.8M |
| 2025-01-23 | 0.72 | 0.79 | 0.72 | 0.75 | 0.8M |
| 2025-01-22 | 0.70 | 0.79 | 0.69 | 0.75 | 1.2M |
| 2025-01-21 | 0.68 | 0.72 | 0.66 | 0.72 | 2.2M |
| 2025-01-20 | 0.70 | 0.73 | 0.68 | 0.70 | 1.0M |
| 2025-01-17 | 0.70 | 0.73 | 0.68 | 0.71 | 1.2M |
| 2025-01-16 | 0.68 | 0.76 | 0.67 | 0.73 | 1.8M |
| 2025-01-15 | 0.85 | 0.85 | 0.63 | 0.66 | 4.1M |
| 2025-01-14 | 0.97 | 0.97 | 0.52 | 0.80 | 9.9M |
| 2025-01-13 | 1.15 | 1.25 | 1.05 | 1.13 | 1.0M |
| 2025-01-10 | 1.19 | 1.21 | 1.14 | 1.15 | 0.1M |
| 2025-01-09 | 1.25 | 1.25 | 1.17 | 1.19 | 1.1M |
| 2025-01-08 | 1.06 | 1.25 | 1.04 | 1.20 | 2.5M |
| 2025-01-07 | 1.07 | 1.14 | 1.04 | 1.11 | 0.4M |
| 2025-01-06 | 1.06 | 1.07 | 1.06 | 1.06 | 0.0M |
| 2025-01-03 | 1.03 | 1.05 | 1.02 | 1.05 | 0.0M |
| 2025-01-02 | 1.11 | 1.24 | 1.01 | 1.06 | 0.2M |