5.97
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 6.20 | 6.20 | 6.16 | 6.17 | 1,193.1K |
| 09:35 | 6.18 | 6.19 | 6.17 | 6.17 | 694.7K |
| 09:40 | 6.19 | 6.21 | 6.18 | 6.20 | 615.5K |
| 09:45 | 6.20 | 6.21 | 6.17 | 6.17 | 1,076.7K |
| 09:50 | 6.17 | 6.18 | 6.16 | 6.18 | 599.9K |
| 09:55 | 6.17 | 6.17 | 6.15 | 6.16 | 665.1K |
| 10:00 | 6.16 | 6.18 | 6.16 | 6.17 | 302.9K |
| 10:05 | 6.17 | 6.18 | 6.14 | 6.17 | 889.6K |
| 10:10 | 6.17 | 6.17 | 6.15 | 6.17 | 1,047.1K |
| 10:15 | 6.17 | 6.17 | 6.15 | 6.16 | 584.8K |
| 10:20 | 6.16 | 6.20 | 6.16 | 6.20 | 595.3K |
| 10:25 | 6.19 | 6.20 | 6.18 | 6.19 | 370.4K |
| 10:30 | 6.18 | 6.20 | 6.18 | 6.19 | 211.4K |
| 10:35 | 6.18 | 6.19 | 6.18 | 6.19 | 300.3K |
| 10:40 | 6.18 | 6.18 | 6.17 | 6.17 | 359.0K |
| 10:45 | 6.17 | 6.18 | 6.16 | 6.17 | 328.5K |
| 10:50 | 6.16 | 6.17 | 6.14 | 6.14 | 603.9K |
| 10:55 | 6.14 | 6.16 | 6.14 | 6.15 | 403.3K |
| 11:00 | 6.14 | 6.15 | 6.13 | 6.14 | 517.3K |
| 11:05 | 6.13 | 6.14 | 6.11 | 6.12 | 1,048.8K |
| 11:10 | 6.12 | 6.12 | 6.09 | 6.11 | 1,064.7K |
| 11:15 | 6.11 | 6.13 | 6.10 | 6.13 | 419.5K |
| 11:20 | 6.12 | 6.14 | 6.11 | 6.14 | 326.1K |
| 11:25 | 6.14 | 6.15 | 6.13 | 6.14 | 362.9K |
| 13:00 | 6.14 | 6.14 | 6.11 | 6.12 | 335.6K |
| 13:05 | 6.12 | 6.13 | 6.10 | 6.10 | 356.1K |
| 13:10 | 6.09 | 6.10 | 6.07 | 6.09 | 1,215.4K |
| 13:15 | 6.07 | 6.09 | 6.07 | 6.09 | 312.2K |
| 13:20 | 6.09 | 6.10 | 6.08 | 6.09 | 422.3K |
| 13:25 | 6.08 | 6.08 | 6.07 | 6.07 | 267.2K |
| 13:30 | 6.07 | 6.08 | 6.06 | 6.07 | 999.7K |
| 13:35 | 6.08 | 6.09 | 6.06 | 6.06 | 1,255.1K |
| 13:40 | 6.07 | 6.09 | 6.07 | 6.08 | 508.3K |
| 13:45 | 6.08 | 6.09 | 6.06 | 6.07 | 972.1K |
| 13:50 | 6.07 | 6.08 | 6.06 | 6.08 | 353.0K |
| 13:55 | 6.07 | 6.10 | 6.06 | 6.08 | 429.0K |
| 14:00 | 6.09 | 6.11 | 6.09 | 6.10 | 524.9K |
| 14:05 | 6.10 | 6.11 | 6.09 | 6.09 | 140.8K |
| 14:10 | 6.10 | 6.11 | 6.09 | 6.11 | 298.3K |
| 14:15 | 6.10 | 6.11 | 6.08 | 6.09 | 999.8K |
| 14:20 | 6.10 | 6.10 | 6.09 | 6.09 | 59.5K |
| 14:25 | 6.09 | 6.11 | 6.09 | 6.09 | 339.3K |
| 14:30 | 6.09 | 6.11 | 6.09 | 6.10 | 301.6K |
| 14:35 | 6.09 | 6.10 | 6.08 | 6.08 | 593.7K |
| 14:40 | 6.09 | 6.09 | 6.08 | 6.09 | 469.0K |
| 14:45 | 6.09 | 6.09 | 6.08 | 6.09 | 188.2K |
| 14:50 | 6.08 | 6.09 | 6.07 | 6.08 | 796.6K |
| 14:55 | 6.08 | 6.08 | 6.07 | 6.08 | 239.2K |
| 15:40 | 6.07 | 6.07 | 6.07 | 6.07 | 0.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 6.04 | 6.11 | 5.95 | 5.97 | 18.8M |
| 2025-09-29 | 5.95 | 6.05 | 5.86 | 6.01 | 19.9M |
| 2025-09-26 | 6.06 | 6.10 | 5.96 | 5.96 | 25.1M |
| 2025-09-25 | 6.20 | 6.21 | 6.06 | 6.07 | 27.7M |
| 2025-09-24 | 6.14 | 6.22 | 6.09 | 6.20 | 27.5M |
| 2025-09-23 | 6.37 | 6.39 | 5.99 | 6.17 | 37.5M |
| 2025-09-22 | 6.50 | 6.50 | 6.28 | 6.39 | 25.9M |
| 2025-09-19 | 6.60 | 6.68 | 6.43 | 6.44 | 29.6M |
| 2025-09-18 | 6.78 | 6.87 | 6.55 | 6.61 | 40.1M |
| 2025-09-17 | 6.75 | 6.90 | 6.67 | 6.78 | 33.7M |
| 2025-09-16 | 6.55 | 6.79 | 6.49 | 6.79 | 42.3M |
| 2025-09-15 | 6.60 | 6.65 | 6.52 | 6.55 | 20.3M |
| 2025-09-12 | 6.60 | 6.67 | 6.55 | 6.56 | 24.5M |
| 2025-09-11 | 6.50 | 6.62 | 6.39 | 6.61 | 34.4M |
| 2025-09-10 | 6.45 | 6.65 | 6.42 | 6.54 | 33.6M |
| 2025-09-09 | 6.61 | 6.64 | 6.41 | 6.42 | 30.8M |
| 2025-09-08 | 6.53 | 6.71 | 6.41 | 6.66 | 40.0M |
| 2025-09-05 | 6.48 | 6.53 | 6.33 | 6.53 | 29.0M |
| 2025-09-04 | 6.46 | 6.59 | 6.40 | 6.47 | 36.0M |
| 2025-09-03 | 6.64 | 6.72 | 6.39 | 6.41 | 35.3M |
| 2025-09-02 | 6.80 | 6.90 | 6.53 | 6.64 | 55.8M |
| 2025-09-01 | 6.87 | 6.96 | 6.78 | 6.82 | 30.3M |
| 2025-08-29 | 6.92 | 6.95 | 6.78 | 6.85 | 35.4M |
| 2025-08-28 | 6.86 | 7.03 | 6.66 | 6.95 | 46.4M |
| 2025-08-27 | 7.16 | 7.19 | 6.81 | 6.82 | 57.0M |
| 2025-08-26 | 7.03 | 7.20 | 7.03 | 7.14 | 63.6M |
| 2025-08-25 | 6.91 | 7.48 | 6.91 | 7.23 | 111.5M |
| 2025-08-22 | 6.84 | 7.12 | 6.81 | 6.98 | 56.0M |
| 2025-08-21 | 6.91 | 6.93 | 6.77 | 6.83 | 39.2M |
| 2025-08-20 | 6.75 | 6.91 | 6.73 | 6.91 | 42.0M |
| 2025-08-19 | 6.75 | 6.84 | 6.70 | 6.76 | 36.1M |
| 2025-08-18 | 6.57 | 6.79 | 6.56 | 6.73 | 55.4M |
| 2025-08-15 | 6.41 | 6.53 | 6.39 | 6.49 | 25.1M |
| 2025-08-14 | 6.59 | 6.61 | 6.40 | 6.43 | 28.5M |
| 2025-08-13 | 6.60 | 6.62 | 6.55 | 6.59 | 22.9M |
| 2025-08-12 | 6.59 | 6.62 | 6.51 | 6.60 | 19.9M |
| 2025-08-11 | 6.49 | 6.61 | 6.47 | 6.61 | 24.0M |
| 2025-08-08 | 6.60 | 6.60 | 6.48 | 6.51 | 23.5M |
| 2025-08-07 | 6.64 | 6.67 | 6.55 | 6.60 | 25.2M |
| 2025-08-06 | 6.55 | 6.64 | 6.54 | 6.61 | 39.9M |
| 2025-08-05 | 6.42 | 6.62 | 6.40 | 6.59 | 51.6M |
| 2025-08-04 | 6.27 | 6.42 | 6.26 | 6.42 | 17.2M |
| 2025-08-01 | 6.27 | 6.36 | 6.23 | 6.33 | 19.5M |
| 2025-07-31 | 6.35 | 6.41 | 6.27 | 6.28 | 21.6M |
| 2025-07-30 | 6.43 | 6.44 | 6.30 | 6.36 | 27.8M |
| 2025-07-29 | 6.51 | 6.51 | 6.36 | 6.45 | 20.2M |
| 2025-07-28 | 6.54 | 6.56 | 6.48 | 6.49 | 19.1M |
| 2025-07-25 | 6.46 | 6.54 | 6.43 | 6.52 | 30.6M |
| 2025-07-24 | 6.35 | 6.45 | 6.34 | 6.44 | 22.9M |
| 2025-07-23 | 6.39 | 6.44 | 6.33 | 6.35 | 20.2M |
| 2025-07-22 | 6.45 | 6.45 | 6.36 | 6.40 | 17.7M |
| 2025-07-21 | 6.40 | 6.46 | 6.40 | 6.44 | 17.7M |
| 2025-07-18 | 6.43 | 6.48 | 6.37 | 6.40 | 16.8M |
| 2025-07-17 | 6.38 | 6.43 | 6.33 | 6.43 | 15.3M |
| 2025-07-16 | 6.36 | 6.46 | 6.34 | 6.38 | 20.5M |
| 2025-07-15 | 6.38 | 6.44 | 6.28 | 6.35 | 25.4M |
| 2025-07-14 | 6.46 | 6.49 | 6.38 | 6.42 | 20.8M |
| 2025-07-11 | 6.48 | 6.52 | 6.38 | 6.49 | 26.0M |
| 2025-07-10 | 6.42 | 6.47 | 6.38 | 6.45 | 18.4M |
| 2025-07-09 | 6.53 | 6.54 | 6.42 | 6.45 | 20.9M |
| 2025-07-08 | 6.40 | 6.52 | 6.37 | 6.52 | 23.2M |
| 2025-07-07 | 6.38 | 6.44 | 6.34 | 6.42 | 15.7M |
| 2025-07-04 | 6.54 | 6.57 | 6.40 | 6.41 | 30.4M |
| 2025-07-03 | 6.47 | 6.62 | 6.44 | 6.58 | 38.4M |
| 2025-07-02 | 6.51 | 6.54 | 6.36 | 6.42 | 27.8M |
| 2025-07-01 | 6.62 | 6.65 | 6.47 | 6.55 | 33.5M |
| 2025-06-30 | 6.63 | 6.69 | 6.60 | 6.65 | 35.2M |
| 2025-06-27 | 6.65 | 6.72 | 6.61 | 6.63 | 39.6M |
| 2025-06-26 | 6.71 | 6.79 | 6.64 | 6.64 | 63.5M |
| 2025-06-25 | 6.70 | 6.79 | 6.58 | 6.72 | 113.4M |
| 2025-06-24 | 6.74 | 7.38 | 6.74 | 6.90 | 161.7M |
| 2025-06-23 | 5.96 | 6.27 | 5.95 | 6.26 | 31.0M |
| 2025-06-20 | 6.30 | 6.34 | 6.08 | 6.10 | 30.9M |
| 2025-06-19 | 6.50 | 6.76 | 6.29 | 6.30 | 39.2M |
| 2025-06-18 | 6.42 | 6.55 | 6.32 | 6.48 | 35.2M |
| 2025-06-17 | 6.52 | 6.52 | 6.36 | 6.42 | 32.1M |
| 2025-06-16 | 6.36 | 6.57 | 6.35 | 6.52 | 34.9M |
| 2025-06-13 | 6.63 | 6.70 | 6.43 | 6.46 | 64.1M |
| 2025-06-12 | 6.36 | 6.77 | 6.26 | 6.75 | 106.7M |
| 2025-06-11 | 6.32 | 6.58 | 6.32 | 6.38 | 55.3M |
| 2025-06-10 | 6.33 | 6.35 | 6.12 | 6.27 | 27.7M |
| 2025-06-09 | 6.26 | 6.35 | 6.25 | 6.33 | 28.4M |
| 2025-06-06 | 6.25 | 6.30 | 6.16 | 6.23 | 27.8M |
| 2025-06-05 | 6.16 | 6.29 | 6.12 | 6.27 | 43.8M |
| 2025-06-04 | 6.06 | 6.13 | 6.05 | 6.08 | 17.9M |
| 2025-06-03 | 6.07 | 6.18 | 6.04 | 6.08 | 23.6M |
| 2025-05-30 | 6.28 | 6.32 | 6.08 | 6.11 | 33.9M |
| 2025-05-29 | 6.02 | 6.47 | 5.98 | 6.34 | 56.8M |
| 2025-05-28 | 6.06 | 6.14 | 5.98 | 6.00 | 17.9M |
| 2025-05-27 | 6.10 | 6.11 | 6.00 | 6.05 | 17.9M |
| 2025-05-26 | 5.96 | 6.12 | 5.96 | 6.12 | 24.3M |
| 2025-05-23 | 6.12 | 6.20 | 5.96 | 5.96 | 38.2M |
| 2025-05-22 | 6.17 | 6.70 | 6.07 | 6.24 | 49.0M |
| 2025-05-21 | 6.40 | 6.48 | 6.18 | 6.19 | 27.9M |
| 2025-05-20 | 6.26 | 6.33 | 6.17 | 6.31 | 22.6M |
| 2025-05-19 | 6.21 | 6.30 | 6.15 | 6.30 | 18.3M |
| 2025-05-16 | 6.12 | 6.27 | 6.09 | 6.21 | 20.4M |
| 2025-05-15 | 6.42 | 6.55 | 6.16 | 6.16 | 27.3M |
| 2025-05-14 | 6.40 | 6.43 | 6.29 | 6.40 | 23.3M |
| 2025-05-13 | 6.60 | 6.61 | 6.32 | 6.34 | 34.4M |
| 2025-05-12 | 6.36 | 6.53 | 6.31 | 6.53 | 32.0M |
| 2025-05-09 | 6.40 | 6.40 | 6.20 | 6.25 | 21.1M |
| 2025-05-08 | 6.26 | 6.45 | 6.21 | 6.42 | 23.6M |
| 2025-05-07 | 6.39 | 6.44 | 6.21 | 6.31 | 27.6M |
| 2025-05-06 | 6.17 | 6.31 | 6.13 | 6.31 | 25.2M |
| 2025-04-30 | 5.94 | 6.13 | 5.94 | 6.10 | 21.1M |
| 2025-04-29 | 5.84 | 5.98 | 5.79 | 5.94 | 15.5M |
| 2025-04-28 | 5.93 | 5.98 | 5.76 | 5.87 | 21.1M |
| 2025-04-25 | 5.95 | 6.05 | 5.91 | 5.95 | 18.4M |
| 2025-04-24 | 6.04 | 6.08 | 5.90 | 5.97 | 27.6M |
| 2025-04-23 | 6.09 | 6.17 | 6.07 | 6.14 | 24.6M |
| 2025-04-22 | 6.10 | 6.14 | 6.03 | 6.07 | 18.8M |
| 2025-04-21 | 5.96 | 6.14 | 5.93 | 6.13 | 24.2M |
| 2025-04-18 | 5.89 | 6.13 | 5.84 | 6.04 | 29.9M |
| 2025-04-17 | 5.88 | 6.02 | 5.86 | 5.91 | 17.2M |
| 2025-04-16 | 6.01 | 6.09 | 5.82 | 5.94 | 20.5M |
| 2025-04-15 | 6.23 | 6.32 | 6.01 | 6.07 | 26.6M |
| 2025-04-14 | 6.13 | 6.22 | 6.08 | 6.11 | 24.9M |
| 2025-04-11 | 5.89 | 6.09 | 5.82 | 6.00 | 24.9M |
| 2025-04-10 | 6.00 | 6.16 | 5.93 | 5.96 | 34.9M |
| 2025-04-09 | 5.45 | 5.85 | 4.99 | 5.79 | 42.4M |
| 2025-04-08 | 5.46 | 5.72 | 5.38 | 5.55 | 34.6M |
| 2025-04-07 | 6.22 | 6.31 | 5.38 | 5.38 | 41.7M |
| 2025-04-03 | 6.68 | 6.84 | 6.64 | 6.73 | 15.7M |
| 2025-04-02 | 6.79 | 6.89 | 6.74 | 6.78 | 14.4M |
| 2025-04-01 | 6.92 | 6.96 | 6.78 | 6.79 | 20.3M |
| 2025-03-31 | 7.00 | 7.00 | 6.73 | 6.92 | 22.9M |
| 2025-03-28 | 7.09 | 7.15 | 6.98 | 6.98 | 19.1M |
| 2025-03-27 | 7.25 | 7.26 | 7.06 | 7.12 | 18.4M |
| 2025-03-26 | 7.15 | 7.26 | 7.11 | 7.22 | 17.9M |
| 2025-03-25 | 7.22 | 7.27 | 7.08 | 7.11 | 22.3M |
| 2025-03-24 | 7.49 | 7.57 | 7.04 | 7.25 | 35.9M |
| 2025-03-21 | 7.74 | 7.80 | 7.52 | 7.52 | 35.8M |
| 2025-03-20 | 7.81 | 7.93 | 7.74 | 7.77 | 26.5M |
| 2025-03-19 | 8.00 | 8.01 | 7.81 | 7.83 | 43.5M |
| 2025-03-18 | 8.09 | 8.29 | 8.03 | 8.09 | 41.4M |
| 2025-03-17 | 8.08 | 8.17 | 8.00 | 8.02 | 41.9M |
| 2025-03-14 | 8.16 | 8.16 | 7.80 | 8.11 | 46.2M |
| 2025-03-13 | 8.43 | 8.49 | 8.00 | 8.11 | 54.3M |
| 2025-03-12 | 8.45 | 8.68 | 8.39 | 8.51 | 55.0M |
| 2025-03-11 | 8.22 | 8.45 | 8.17 | 8.44 | 36.6M |
| 2025-03-10 | 8.53 | 8.60 | 8.31 | 8.38 | 38.8M |
| 2025-03-07 | 8.75 | 8.87 | 8.39 | 8.49 | 69.8M |
| 2025-03-06 | 8.66 | 8.87 | 8.53 | 8.74 | 86.6M |
| 2025-03-05 | 8.34 | 8.73 | 8.34 | 8.66 | 88.6M |
| 2025-03-04 | 8.03 | 8.27 | 8.00 | 8.27 | 40.0M |
| 2025-03-03 | 8.01 | 8.47 | 7.88 | 8.20 | 61.1M |
| 2025-02-28 | 8.50 | 8.59 | 8.00 | 8.00 | 66.8M |
| 2025-02-27 | 8.80 | 9.01 | 8.39 | 8.65 | 95.2M |
| 2025-02-26 | 8.88 | 8.97 | 8.72 | 8.86 | 118.3M |
| 2025-02-25 | 8.99 | 9.60 | 8.98 | 9.10 | 185.7M |
| 2025-02-24 | 8.27 | 9.48 | 8.07 | 8.96 | 188.3M |
| 2025-02-21 | 7.87 | 8.10 | 7.72 | 8.09 | 74.8M |
| 2025-02-20 | 7.87 | 8.03 | 7.73 | 7.88 | 46.0M |
| 2025-02-19 | 7.68 | 7.85 | 7.60 | 7.82 | 49.3M |
| 2025-02-18 | 8.13 | 8.22 | 7.62 | 7.65 | 94.1M |
| 2025-02-17 | 7.91 | 8.57 | 7.91 | 8.32 | 100.8M |
| 2025-02-14 | 7.90 | 7.98 | 7.71 | 7.91 | 54.8M |
| 2025-02-13 | 8.03 | 8.14 | 7.83 | 7.95 | 82.7M |
| 2025-02-12 | 7.77 | 7.97 | 7.76 | 7.91 | 48.4M |
| 2025-02-11 | 7.98 | 8.03 | 7.80 | 7.82 | 50.9M |
| 2025-02-10 | 7.81 | 8.01 | 7.78 | 8.01 | 69.5M |
| 2025-02-07 | 7.78 | 7.92 | 7.61 | 7.81 | 82.4M |
| 2025-02-06 | 7.23 | 7.86 | 7.09 | 7.78 | 87.2M |
| 2025-02-05 | 7.09 | 7.27 | 7.06 | 7.18 | 42.2M |
| 2025-01-27 | 7.27 | 7.35 | 6.99 | 6.99 | 41.6M |
| 2025-01-24 | 7.14 | 7.20 | 6.98 | 7.16 | 64.1M |
| 2025-01-23 | 7.40 | 7.63 | 7.32 | 7.34 | 56.9M |
| 2025-01-22 | 7.35 | 7.38 | 7.21 | 7.25 | 34.4M |
| 2025-01-21 | 7.60 | 7.64 | 7.30 | 7.44 | 54.0M |
| 2025-01-20 | 7.37 | 7.77 | 7.26 | 7.59 | 75.2M |
| 2025-01-17 | 7.43 | 7.48 | 7.26 | 7.28 | 57.0M |
| 2025-01-16 | 7.49 | 7.69 | 7.43 | 7.64 | 69.0M |
| 2025-01-15 | 7.54 | 7.73 | 7.40 | 7.44 | 64.8M |
| 2025-01-14 | 7.30 | 7.79 | 7.25 | 7.67 | 87.2M |
| 2025-01-13 | 6.82 | 7.32 | 6.76 | 7.16 | 59.5M |
| 2025-01-10 | 7.35 | 7.48 | 7.07 | 7.08 | 88.1M |
| 2025-01-09 | 6.72 | 7.31 | 6.72 | 7.08 | 70.9M |
| 2025-01-08 | 6.80 | 6.86 | 6.52 | 6.81 | 43.8M |
| 2025-01-07 | 6.66 | 6.85 | 6.61 | 6.84 | 40.8M |
| 2025-01-06 | 6.57 | 6.74 | 6.31 | 6.58 | 43.7M |
| 2025-01-03 | 7.19 | 7.25 | 6.54 | 6.59 | 63.7M |
| 2025-01-02 | 7.52 | 7.54 | 7.00 | 7.10 | 61.7M |