6.82
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 6.79 | 6.86 | 6.79 | 6.85 | 751.9K |
| 09:35 | 6.85 | 6.86 | 6.84 | 6.85 | 615.7K |
| 09:40 | 6.85 | 6.88 | 6.85 | 6.88 | 804.2K |
| 09:45 | 6.88 | 6.90 | 6.86 | 6.90 | 825.4K |
| 09:50 | 6.89 | 6.90 | 6.88 | 6.90 | 398.3K |
| 09:55 | 6.90 | 6.91 | 6.89 | 6.90 | 695.9K |
| 10:00 | 6.90 | 6.90 | 6.87 | 6.89 | 228.5K |
| 10:05 | 6.88 | 6.89 | 6.87 | 6.87 | 39.4K |
| 10:10 | 6.87 | 6.88 | 6.87 | 6.88 | 45.5K |
| 10:15 | 6.88 | 6.88 | 6.87 | 6.87 | 81.9K |
| 10:20 | 6.88 | 6.88 | 6.85 | 6.85 | 233.2K |
| 10:25 | 6.85 | 6.86 | 6.85 | 6.86 | 37.4K |
| 10:30 | 6.85 | 6.86 | 6.85 | 6.86 | 34.2K |
| 10:35 | 6.86 | 6.86 | 6.85 | 6.86 | 89.3K |
| 10:40 | 6.86 | 6.86 | 6.85 | 6.85 | 89.5K |
| 10:45 | 6.85 | 6.86 | 6.85 | 6.86 | 36.6K |
| 10:50 | 6.85 | 6.86 | 6.85 | 6.86 | 60.6K |
| 10:55 | 6.86 | 6.87 | 6.85 | 6.87 | 126.6K |
| 11:00 | 6.87 | 6.87 | 6.85 | 6.86 | 59.2K |
| 11:05 | 6.86 | 6.86 | 6.85 | 6.86 | 57.7K |
| 11:10 | 6.86 | 6.86 | 6.85 | 6.85 | 11.4K |
| 11:15 | 6.86 | 6.86 | 6.85 | 6.86 | 34.5K |
| 11:20 | 6.86 | 6.86 | 6.85 | 6.86 | 211.5K |
| 11:25 | 6.86 | 6.87 | 6.85 | 6.86 | 71.8K |
| 13:00 | 6.87 | 6.87 | 6.85 | 6.86 | 142.1K |
| 13:05 | 6.86 | 6.86 | 6.85 | 6.86 | 71.1K |
| 13:10 | 6.86 | 6.86 | 6.84 | 6.85 | 142.0K |
| 13:15 | 6.85 | 6.86 | 6.84 | 6.85 | 26.3K |
| 13:20 | 6.84 | 6.85 | 6.84 | 6.85 | 59.5K |
| 13:25 | 6.85 | 6.85 | 6.84 | 6.84 | 54.8K |
| 13:30 | 6.85 | 6.85 | 6.84 | 6.85 | 115.4K |
| 13:35 | 6.85 | 6.86 | 6.85 | 6.85 | 127.1K |
| 13:40 | 6.85 | 6.87 | 6.85 | 6.86 | 149.5K |
| 13:45 | 6.87 | 6.88 | 6.86 | 6.88 | 100.9K |
| 13:50 | 6.88 | 6.88 | 6.87 | 6.88 | 87.0K |
| 13:55 | 6.87 | 6.87 | 6.86 | 6.86 | 68.3K |
| 14:00 | 6.86 | 6.88 | 6.86 | 6.87 | 72.1K |
| 14:05 | 6.87 | 6.88 | 6.86 | 6.87 | 123.1K |
| 14:10 | 6.86 | 6.87 | 6.86 | 6.87 | 50.5K |
| 14:15 | 6.87 | 6.87 | 6.86 | 6.87 | 115.9K |
| 14:20 | 6.87 | 6.87 | 6.86 | 6.87 | 55.8K |
| 14:25 | 6.86 | 6.87 | 6.86 | 6.86 | 112.3K |
| 14:30 | 6.86 | 6.87 | 6.86 | 6.86 | 220.8K |
| 14:35 | 6.87 | 6.87 | 6.86 | 6.86 | 58.9K |
| 14:40 | 6.87 | 6.88 | 6.86 | 6.86 | 172.5K |
| 14:45 | 6.87 | 6.88 | 6.86 | 6.87 | 154.2K |
| 14:50 | 6.87 | 6.88 | 6.86 | 6.87 | 181.6K |
| 14:55 | 6.87 | 6.88 | 6.87 | 6.88 | 101.5K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 6.81 | 6.84 | 6.80 | 6.82 | 4.8M |
| 2025-09-29 | 6.80 | 6.83 | 6.74 | 6.81 | 7.1M |
| 2025-09-26 | 6.82 | 6.84 | 6.79 | 6.80 | 5.7M |
| 2025-09-25 | 6.87 | 6.87 | 6.81 | 6.82 | 6.8M |
| 2025-09-24 | 6.82 | 6.91 | 6.79 | 6.87 | 8.3M |
| 2025-09-23 | 6.88 | 6.89 | 6.71 | 6.83 | 12.0M |
| 2025-09-22 | 6.86 | 6.90 | 6.83 | 6.87 | 7.2M |
| 2025-09-19 | 6.87 | 6.90 | 6.82 | 6.89 | 9.4M |
| 2025-09-18 | 6.95 | 6.95 | 6.85 | 6.88 | 10.4M |
| 2025-09-17 | 6.94 | 6.99 | 6.92 | 6.95 | 8.9M |
| 2025-09-16 | 6.91 | 6.96 | 6.90 | 6.94 | 7.4M |
| 2025-09-15 | 6.94 | 6.95 | 6.90 | 6.90 | 6.7M |
| 2025-09-12 | 6.95 | 6.96 | 6.92 | 6.92 | 7.9M |
| 2025-09-11 | 6.93 | 6.96 | 6.89 | 6.95 | 9.3M |
| 2025-09-10 | 6.91 | 6.96 | 6.91 | 6.94 | 8.9M |
| 2025-09-09 | 6.94 | 6.95 | 6.89 | 6.93 | 8.5M |
| 2025-09-08 | 6.89 | 6.97 | 6.88 | 6.93 | 9.7M |
| 2025-09-05 | 6.85 | 6.90 | 6.83 | 6.89 | 7.8M |
| 2025-09-04 | 6.87 | 6.89 | 6.83 | 6.86 | 9.9M |
| 2025-09-03 | 6.96 | 6.97 | 6.82 | 6.85 | 12.4M |
| 2025-09-02 | 6.95 | 6.97 | 6.89 | 6.97 | 13.2M |
| 2025-09-01 | 6.97 | 7.00 | 6.92 | 6.96 | 10.1M |
| 2025-08-29 | 7.03 | 7.05 | 6.94 | 6.97 | 13.6M |
| 2025-08-28 | 7.06 | 7.13 | 6.92 | 7.06 | 14.6M |
| 2025-08-27 | 7.17 | 7.18 | 7.03 | 7.04 | 15.8M |
| 2025-08-26 | 7.17 | 7.20 | 7.15 | 7.18 | 12.1M |
| 2025-08-25 | 7.15 | 7.19 | 7.14 | 7.17 | 13.3M |
| 2025-08-22 | 7.20 | 7.21 | 7.11 | 7.17 | 14.9M |
| 2025-08-21 | 7.15 | 7.25 | 7.07 | 7.21 | 22.2M |
| 2025-08-20 | 7.14 | 7.18 | 7.07 | 7.15 | 15.9M |
| 2025-08-19 | 7.11 | 7.19 | 7.06 | 7.15 | 16.2M |
| 2025-08-18 | 7.09 | 7.30 | 7.07 | 7.11 | 24.1M |
| 2025-08-15 | 6.98 | 7.10 | 6.95 | 7.05 | 14.9M |
| 2025-08-14 | 7.08 | 7.14 | 6.96 | 6.98 | 15.3M |
| 2025-08-13 | 7.02 | 7.15 | 7.01 | 7.09 | 17.1M |
| 2025-08-12 | 7.03 | 7.11 | 7.01 | 7.05 | 14.2M |
| 2025-08-11 | 7.05 | 7.06 | 7.01 | 7.02 | 11.8M |
| 2025-08-08 | 6.98 | 7.15 | 6.97 | 7.04 | 19.4M |
| 2025-08-07 | 6.95 | 7.00 | 6.92 | 6.96 | 7.5M |
| 2025-08-06 | 6.94 | 6.96 | 6.92 | 6.96 | 6.4M |
| 2025-08-05 | 6.91 | 6.95 | 6.90 | 6.94 | 6.3M |
| 2025-08-04 | 6.85 | 6.95 | 6.82 | 6.92 | 7.9M |
| 2025-08-01 | 6.87 | 6.89 | 6.86 | 6.87 | 6.7M |
| 2025-07-31 | 7.00 | 7.01 | 6.85 | 6.86 | 13.6M |
| 2025-07-30 | 6.96 | 7.02 | 6.94 | 7.00 | 10.5M |
| 2025-07-29 | 6.97 | 6.99 | 6.92 | 6.96 | 7.6M |
| 2025-07-28 | 7.01 | 7.02 | 6.97 | 6.98 | 6.8M |
| 2025-07-25 | 7.02 | 7.06 | 6.99 | 7.00 | 9.8M |
| 2025-07-24 | 6.94 | 7.03 | 6.94 | 7.03 | 12.9M |
| 2025-07-23 | 6.99 | 7.03 | 6.94 | 6.96 | 18.1M |
| 2025-07-22 | 6.99 | 7.07 | 6.96 | 7.06 | 14.3M |
| 2025-07-21 | 6.94 | 7.02 | 6.94 | 7.00 | 15.7M |
| 2025-07-18 | 6.93 | 6.97 | 6.92 | 6.94 | 6.3M |
| 2025-07-17 | 6.93 | 6.95 | 6.91 | 6.93 | 6.7M |
| 2025-07-16 | 6.92 | 6.95 | 6.91 | 6.93 | 6.6M |
| 2025-07-15 | 7.02 | 7.03 | 6.89 | 6.92 | 10.8M |
| 2025-07-14 | 7.00 | 7.06 | 7.00 | 7.03 | 10.3M |
| 2025-07-11 | 7.01 | 7.03 | 6.97 | 7.02 | 9.2M |
| 2025-07-10 | 6.96 | 7.03 | 6.95 | 6.99 | 9.2M |
| 2025-07-09 | 6.93 | 6.98 | 6.92 | 6.95 | 9.0M |
| 2025-07-08 | 6.93 | 6.95 | 6.91 | 6.94 | 6.8M |
| 2025-07-07 | 6.92 | 6.96 | 6.88 | 6.93 | 6.3M |
| 2025-07-04 | 6.91 | 6.94 | 6.90 | 6.90 | 5.9M |
| 2025-07-03 | 6.94 | 6.94 | 6.91 | 6.92 | 4.0M |
| 2025-07-02 | 6.90 | 6.94 | 6.89 | 6.94 | 7.7M |
| 2025-07-01 | 6.93 | 6.93 | 6.89 | 6.91 | 5.4M |
| 2025-06-30 | 6.91 | 6.93 | 6.89 | 6.92 | 6.2M |
| 2025-06-27 | 6.91 | 6.94 | 6.90 | 6.91 | 8.8M |
| 2025-06-26 | 6.93 | 6.96 | 6.90 | 6.92 | 10.4M |
| 2025-06-25 | 6.92 | 6.97 | 6.90 | 6.96 | 9.7M |
| 2025-06-24 | 7.00 | 7.00 | 6.85 | 6.96 | 18.8M |
| 2025-06-23 | 7.27 | 7.32 | 7.13 | 7.18 | 16.0M |
| 2025-06-20 | 7.26 | 7.30 | 7.11 | 7.19 | 20.2M |
| 2025-06-19 | 7.08 | 7.31 | 6.95 | 7.30 | 31.3M |
| 2025-06-18 | 7.25 | 7.28 | 7.03 | 7.08 | 16.2M |
| 2025-06-17 | 6.96 | 7.26 | 6.88 | 7.12 | 20.2M |
| 2025-06-16 | 7.12 | 7.13 | 6.98 | 6.99 | 14.7M |
| 2025-06-13 | 6.97 | 7.07 | 6.95 | 6.97 | 17.1M |
| 2025-06-12 | 6.95 | 6.96 | 6.87 | 6.95 | 6.8M |
| 2025-06-11 | 6.96 | 6.98 | 6.93 | 6.96 | 6.7M |
| 2025-06-10 | 6.94 | 6.99 | 6.88 | 6.97 | 9.5M |
| 2025-06-09 | 6.94 | 6.95 | 6.91 | 6.94 | 4.7M |
| 2025-06-06 | 6.94 | 6.97 | 6.91 | 6.93 | 4.0M |
| 2025-06-05 | 6.91 | 6.97 | 6.88 | 6.94 | 7.3M |
| 2025-06-04 | 6.86 | 6.92 | 6.84 | 6.91 | 4.3M |
| 2025-06-03 | 6.84 | 6.88 | 6.80 | 6.87 | 5.4M |
| 2025-05-30 | 6.92 | 6.92 | 6.83 | 6.84 | 4.8M |
| 2025-05-29 | 6.91 | 6.92 | 6.86 | 6.90 | 5.1M |
| 2025-05-28 | 6.93 | 6.96 | 6.85 | 6.88 | 4.1M |
| 2025-05-27 | 6.83 | 6.95 | 6.82 | 6.94 | 5.1M |
| 2025-05-26 | 6.81 | 6.88 | 6.80 | 6.87 | 5.0M |
| 2025-05-23 | 6.91 | 6.98 | 6.83 | 6.83 | 6.2M |
| 2025-05-22 | 7.01 | 7.02 | 6.89 | 6.90 | 8.9M |
| 2025-05-21 | 7.05 | 7.17 | 7.04 | 7.05 | 10.3M |
| 2025-05-20 | 7.00 | 7.03 | 6.94 | 7.03 | 9.1M |
| 2025-05-19 | 7.11 | 7.22 | 6.99 | 7.02 | 11.9M |
| 2025-05-16 | 6.98 | 7.08 | 6.93 | 7.04 | 13.8M |
| 2025-05-15 | 6.87 | 7.05 | 6.86 | 6.90 | 12.7M |
| 2025-05-14 | 6.86 | 6.90 | 6.79 | 6.90 | 7.0M |
| 2025-05-13 | 6.92 | 6.94 | 6.85 | 6.85 | 6.3M |
| 2025-05-12 | 6.94 | 6.94 | 6.84 | 6.90 | 5.8M |
| 2025-05-09 | 6.92 | 6.94 | 6.87 | 6.87 | 6.0M |
| 2025-05-08 | 6.92 | 6.94 | 6.87 | 6.94 | 6.7M |
| 2025-05-07 | 6.92 | 6.95 | 6.88 | 6.91 | 7.3M |
| 2025-05-06 | 6.81 | 6.88 | 6.81 | 6.88 | 7.2M |
| 2025-04-30 | 6.91 | 6.91 | 6.80 | 6.80 | 7.0M |
| 2025-04-29 | 6.80 | 6.90 | 6.80 | 6.84 | 6.9M |
| 2025-04-28 | 7.05 | 7.05 | 6.85 | 6.86 | 12.1M |
| 2025-04-25 | 7.07 | 7.10 | 7.01 | 7.07 | 9.2M |
| 2025-04-24 | 7.14 | 7.19 | 7.05 | 7.07 | 11.4M |
| 2025-04-23 | 7.23 | 7.26 | 7.07 | 7.07 | 14.9M |
| 2025-04-22 | 7.30 | 7.40 | 7.21 | 7.21 | 20.0M |
| 2025-04-21 | 7.20 | 7.48 | 7.20 | 7.37 | 29.4M |
| 2025-04-18 | 7.02 | 7.35 | 6.93 | 7.29 | 28.0M |
| 2025-04-17 | 7.09 | 7.14 | 7.05 | 7.05 | 12.0M |
| 2025-04-16 | 7.01 | 7.16 | 6.92 | 7.16 | 19.0M |
| 2025-04-15 | 7.22 | 7.22 | 7.05 | 7.08 | 18.1M |
| 2025-04-14 | 7.24 | 7.35 | 7.19 | 7.25 | 25.8M |
| 2025-04-11 | 7.43 | 7.66 | 7.21 | 7.24 | 46.5M |
| 2025-04-10 | 6.77 | 7.58 | 6.77 | 7.58 | 40.9M |
| 2025-04-09 | 7.34 | 7.34 | 6.72 | 6.89 | 44.0M |
| 2025-03-28 | 6.65 | 6.79 | 6.61 | 6.68 | 9.9M |
| 2025-03-27 | 6.75 | 6.80 | 6.63 | 6.65 | 8.6M |
| 2025-03-26 | 6.69 | 6.72 | 6.66 | 6.72 | 6.4M |
| 2025-03-25 | 6.62 | 6.69 | 6.59 | 6.69 | 7.5M |
| 2025-03-24 | 6.68 | 6.69 | 6.53 | 6.65 | 8.6M |
| 2025-03-21 | 6.69 | 6.74 | 6.63 | 6.68 | 8.9M |
| 2025-03-20 | 6.73 | 6.78 | 6.69 | 6.70 | 6.7M |
| 2025-03-19 | 6.77 | 6.77 | 6.69 | 6.72 | 8.6M |
| 2025-03-18 | 6.71 | 6.85 | 6.66 | 6.77 | 14.8M |
| 2025-03-17 | 6.69 | 6.70 | 6.63 | 6.68 | 9.9M |
| 2025-03-14 | 6.65 | 6.72 | 6.63 | 6.66 | 14.1M |
| 2025-03-13 | 6.60 | 6.65 | 6.56 | 6.60 | 10.5M |
| 2025-03-12 | 6.52 | 6.64 | 6.48 | 6.60 | 12.5M |
| 2025-03-11 | 6.46 | 6.52 | 6.44 | 6.52 | 5.3M |
| 2025-03-10 | 6.46 | 6.53 | 6.44 | 6.50 | 6.4M |
| 2025-03-07 | 6.45 | 6.49 | 6.42 | 6.46 | 7.1M |
| 2025-03-06 | 6.43 | 6.48 | 6.41 | 6.47 | 6.8M |
| 2025-03-05 | 6.48 | 6.50 | 6.39 | 6.43 | 5.5M |
| 2025-03-04 | 6.47 | 6.49 | 6.41 | 6.48 | 6.0M |
| 2025-03-03 | 6.52 | 6.57 | 6.47 | 6.49 | 8.5M |
| 2025-02-28 | 6.56 | 6.62 | 6.50 | 6.52 | 10.5M |
| 2025-02-27 | 6.57 | 6.60 | 6.50 | 6.58 | 8.6M |
| 2025-02-26 | 6.52 | 6.58 | 6.51 | 6.58 | 6.7M |
| 2025-02-25 | 6.51 | 6.58 | 6.51 | 6.52 | 6.9M |
| 2025-02-24 | 6.51 | 6.61 | 6.51 | 6.58 | 8.2M |
| 2025-02-21 | 6.63 | 6.63 | 6.50 | 6.55 | 10.2M |
| 2025-02-20 | 6.60 | 6.66 | 6.55 | 6.63 | 8.7M |
| 2025-02-19 | 6.59 | 6.62 | 6.54 | 6.59 | 9.6M |
| 2025-02-18 | 6.71 | 6.75 | 6.59 | 6.60 | 11.2M |
| 2025-02-17 | 6.64 | 6.71 | 6.59 | 6.70 | 11.3M |
| 2025-02-14 | 6.70 | 6.74 | 6.63 | 6.65 | 8.4M |
| 2025-02-13 | 6.70 | 6.76 | 6.69 | 6.70 | 11.2M |
| 2025-02-12 | 6.67 | 6.70 | 6.62 | 6.69 | 8.1M |
| 2025-02-11 | 6.70 | 6.71 | 6.62 | 6.68 | 7.6M |
| 2025-02-10 | 6.64 | 6.73 | 6.63 | 6.71 | 13.3M |
| 2025-02-07 | 6.60 | 6.71 | 6.56 | 6.70 | 12.4M |
| 2025-02-06 | 6.55 | 6.62 | 6.47 | 6.61 | 8.4M |
| 2025-02-05 | 6.61 | 6.61 | 6.52 | 6.55 | 7.3M |
| 2025-01-27 | 6.65 | 6.70 | 6.55 | 6.56 | 8.0M |
| 2025-01-24 | 6.59 | 6.65 | 6.55 | 6.62 | 6.5M |
| 2025-01-23 | 6.63 | 6.71 | 6.59 | 6.59 | 8.4M |
| 2025-01-22 | 6.58 | 6.61 | 6.53 | 6.59 | 5.0M |
| 2025-01-21 | 6.70 | 6.72 | 6.55 | 6.60 | 7.3M |
| 2025-01-20 | 6.66 | 6.70 | 6.62 | 6.67 | 8.4M |
| 2025-01-17 | 6.69 | 6.76 | 6.62 | 6.66 | 8.1M |
| 2025-01-16 | 6.70 | 6.76 | 6.63 | 6.68 | 8.3M |
| 2025-01-15 | 6.72 | 6.72 | 6.62 | 6.64 | 7.7M |
| 2025-01-14 | 6.58 | 6.73 | 6.56 | 6.72 | 10.9M |
| 2025-01-13 | 6.39 | 6.64 | 6.38 | 6.56 | 7.2M |
| 2025-01-10 | 6.79 | 6.81 | 6.52 | 6.55 | 12.6M |
| 2025-01-09 | 6.65 | 6.90 | 6.62 | 6.78 | 16.8M |
| 2025-01-08 | 6.74 | 6.75 | 6.51 | 6.73 | 17.0M |
| 2025-01-07 | 6.87 | 6.95 | 6.65 | 6.80 | 17.4M |
| 2025-01-06 | 7.21 | 7.28 | 6.79 | 6.84 | 26.5M |
| 2025-01-03 | 7.66 | 7.69 | 7.25 | 7.34 | 33.4M |
| 2025-01-02 | 7.80 | 8.10 | 7.58 | 7.83 | 56.1M |