6.19
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 6.42 | 6.42 | 6.22 | 6.25 | 16,956.6K |
| 09:35 | 6.26 | 6.28 | 6.20 | 6.22 | 9,278.3K |
| 09:40 | 6.22 | 6.28 | 6.22 | 6.26 | 4,091.2K |
| 09:45 | 6.26 | 6.26 | 6.21 | 6.23 | 4,369.3K |
| 09:50 | 6.23 | 6.24 | 6.16 | 6.20 | 7,920.9K |
| 09:55 | 6.18 | 6.24 | 6.18 | 6.24 | 2,062.0K |
| 10:00 | 6.24 | 6.24 | 6.21 | 6.22 | 1,631.2K |
| 10:05 | 6.22 | 6.23 | 6.21 | 6.21 | 1,179.4K |
| 10:10 | 6.21 | 6.24 | 6.21 | 6.21 | 1,847.7K |
| 10:15 | 6.21 | 6.22 | 6.18 | 6.22 | 2,719.9K |
| 10:20 | 6.23 | 6.25 | 6.22 | 6.24 | 1,864.1K |
| 10:25 | 6.24 | 6.32 | 6.23 | 6.30 | 3,695.6K |
| 10:30 | 6.30 | 6.31 | 6.28 | 6.30 | 1,920.5K |
| 10:35 | 6.30 | 6.30 | 6.25 | 6.27 | 1,317.4K |
| 10:40 | 6.27 | 6.29 | 6.26 | 6.26 | 676.3K |
| 10:45 | 6.27 | 6.28 | 6.26 | 6.27 | 645.9K |
| 10:50 | 6.26 | 6.31 | 6.26 | 6.28 | 1,494.9K |
| 10:55 | 6.28 | 6.30 | 6.26 | 6.29 | 1,155.6K |
| 11:00 | 6.29 | 6.30 | 6.28 | 6.29 | 711.2K |
| 11:05 | 6.29 | 6.29 | 6.26 | 6.27 | 900.1K |
| 11:10 | 6.27 | 6.29 | 6.25 | 6.27 | 1,536.6K |
| 11:15 | 6.26 | 6.35 | 6.24 | 6.33 | 2,426.8K |
| 11:20 | 6.32 | 6.32 | 6.29 | 6.32 | 592.0K |
| 11:25 | 6.31 | 6.32 | 6.30 | 6.31 | 498.9K |
| 11:30 | 6.32 | 6.32 | 6.32 | 6.32 | 17.9K |
| 13:00 | 6.31 | 6.33 | 6.30 | 6.31 | 939.0K |
| 13:05 | 6.30 | 6.32 | 6.29 | 6.30 | 606.7K |
| 13:10 | 6.31 | 6.39 | 6.31 | 6.39 | 2,662.9K |
| 13:15 | 6.39 | 6.42 | 6.36 | 6.36 | 2,197.8K |
| 13:20 | 6.36 | 6.39 | 6.35 | 6.36 | 1,040.8K |
| 13:25 | 6.36 | 6.37 | 6.34 | 6.36 | 664.5K |
| 13:30 | 6.35 | 6.35 | 6.32 | 6.32 | 813.0K |
| 13:35 | 6.33 | 6.35 | 6.32 | 6.35 | 711.2K |
| 13:40 | 6.35 | 6.35 | 6.32 | 6.33 | 712.5K |
| 13:45 | 6.34 | 6.34 | 6.33 | 6.33 | 533.3K |
| 13:50 | 6.34 | 6.34 | 6.29 | 6.30 | 1,400.6K |
| 13:55 | 6.29 | 6.30 | 6.28 | 6.28 | 876.6K |
| 14:00 | 6.28 | 6.29 | 6.26 | 6.27 | 786.5K |
| 14:05 | 6.28 | 6.31 | 6.27 | 6.30 | 754.6K |
| 14:10 | 6.29 | 6.31 | 6.27 | 6.27 | 961.2K |
| 14:15 | 6.27 | 6.27 | 6.24 | 6.25 | 1,708.5K |
| 14:20 | 6.24 | 6.27 | 6.24 | 6.25 | 911.4K |
| 14:25 | 6.24 | 6.25 | 6.22 | 6.22 | 1,496.3K |
| 14:30 | 6.23 | 6.25 | 6.20 | 6.21 | 1,846.4K |
| 14:35 | 6.20 | 6.24 | 6.19 | 6.22 | 2,136.2K |
| 14:40 | 6.23 | 6.23 | 6.21 | 6.23 | 1,475.7K |
| 14:45 | 6.23 | 6.23 | 6.21 | 6.21 | 1,928.0K |
| 14:50 | 6.21 | 6.21 | 6.18 | 6.18 | 4,603.4K |
| 14:55 | 6.18 | 6.20 | 6.18 | 6.19 | 2,431.4K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 6.43 | 6.43 | 6.15 | 6.19 | 106.8M |
| 2025-09-25 | 6.24 | 6.55 | 6.08 | 6.49 | 151.9M |
| 2025-09-24 | 6.13 | 6.22 | 6.00 | 6.12 | 105.4M |
| 2025-09-23 | 6.52 | 6.61 | 6.01 | 6.10 | 168.6M |
| 2025-09-22 | 6.73 | 6.83 | 6.51 | 6.67 | 116.0M |
| 2025-09-19 | 7.00 | 7.05 | 6.55 | 6.75 | 191.4M |
| 2025-09-18 | 6.81 | 7.18 | 6.81 | 7.07 | 238.0M |
| 2025-09-17 | 7.24 | 7.37 | 6.82 | 6.92 | 234.4M |
| 2025-09-16 | 6.70 | 7.32 | 6.65 | 7.12 | 283.2M |
| 2025-09-15 | 6.51 | 6.88 | 6.41 | 6.65 | 222.9M |
| 2025-09-12 | 6.41 | 6.70 | 6.39 | 6.64 | 262.3M |
| 2025-09-11 | 6.48 | 6.55 | 6.22 | 6.39 | 272.2M |
| 2025-09-10 | 5.81 | 6.35 | 5.77 | 6.35 | 111.4M |
| 2025-09-09 | 5.89 | 5.96 | 5.69 | 5.77 | 130.3M |
| 2025-09-08 | 6.01 | 6.22 | 5.85 | 5.88 | 185.6M |
| 2025-09-05 | 6.20 | 6.20 | 5.72 | 6.07 | 243.6M |
| 2025-09-04 | 5.99 | 6.50 | 5.96 | 6.35 | 278.0M |
| 2025-09-03 | 5.95 | 6.39 | 5.94 | 6.05 | 230.1M |
| 2025-09-02 | 5.98 | 6.13 | 5.85 | 5.90 | 211.3M |
| 2025-09-01 | 5.88 | 6.22 | 5.79 | 5.98 | 288.6M |
| 2025-08-29 | 5.34 | 5.92 | 5.30 | 5.92 | 173.1M |
| 2025-08-28 | 5.13 | 5.62 | 5.12 | 5.38 | 234.7M |
| 2025-08-27 | 5.21 | 5.48 | 5.11 | 5.11 | 143.6M |
| 2025-08-26 | 5.28 | 5.33 | 5.18 | 5.20 | 108.5M |
| 2025-08-25 | 5.29 | 5.32 | 5.20 | 5.26 | 74.2M |
| 2025-08-22 | 5.38 | 5.42 | 5.24 | 5.29 | 86.0M |
| 2025-08-21 | 5.47 | 5.51 | 5.33 | 5.37 | 118.0M |
| 2025-08-20 | 5.43 | 5.59 | 5.39 | 5.46 | 151.1M |
| 2025-08-19 | 5.29 | 5.55 | 5.24 | 5.40 | 226.9M |
| 2025-08-18 | 4.88 | 5.28 | 4.85 | 5.28 | 111.1M |
| 2025-08-15 | 4.72 | 4.80 | 4.69 | 4.80 | 62.3M |
| 2025-08-14 | 4.80 | 4.91 | 4.75 | 4.75 | 113.9M |
| 2025-08-13 | 5.07 | 5.11 | 4.95 | 4.99 | 78.6M |
| 2025-08-12 | 4.99 | 5.09 | 4.95 | 5.01 | 76.6M |
| 2025-08-11 | 4.98 | 5.05 | 4.92 | 4.99 | 70.4M |
| 2025-08-08 | 4.96 | 5.06 | 4.92 | 5.03 | 77.2M |
| 2025-08-07 | 5.13 | 5.16 | 4.96 | 5.01 | 133.8M |
| 2025-08-06 | 5.38 | 5.48 | 5.16 | 5.17 | 173.2M |
| 2025-08-05 | 5.26 | 5.52 | 5.25 | 5.44 | 170.7M |
| 2025-08-04 | 5.23 | 5.43 | 5.10 | 5.32 | 147.6M |
| 2025-08-01 | 5.38 | 5.53 | 5.18 | 5.19 | 171.4M |
| 2025-07-31 | 5.68 | 5.69 | 5.31 | 5.34 | 251.3M |
| 2025-07-30 | 5.17 | 5.68 | 5.10 | 5.68 | 195.0M |
| 2025-07-29 | 5.21 | 5.41 | 5.09 | 5.16 | 235.4M |
| 2025-07-28 | 5.11 | 5.27 | 5.00 | 5.01 | 291.3M |
| 2025-07-25 | 5.70 | 5.70 | 5.34 | 5.39 | 481.6M |
| 2025-07-24 | 4.81 | 5.18 | 4.71 | 5.18 | 129.2M |
| 2025-07-23 | 5.06 | 5.27 | 4.71 | 4.71 | 311.9M |
| 2025-07-22 | 4.90 | 5.23 | 4.74 | 5.23 | 329.7M |
| 2025-07-21 | 4.78 | 5.14 | 4.70 | 4.75 | 261.1M |
| 2025-07-18 | 4.70 | 4.94 | 4.51 | 4.86 | 268.6M |
| 2025-07-17 | 4.20 | 4.59 | 4.20 | 4.59 | 88.4M |
| 2025-07-16 | 4.12 | 4.30 | 4.10 | 4.17 | 83.8M |
| 2025-07-15 | 4.26 | 4.33 | 4.11 | 4.12 | 131.2M |
| 2025-07-14 | 4.69 | 4.91 | 4.35 | 4.35 | 177.6M |
| 2025-07-11 | 4.46 | 4.52 | 4.35 | 4.46 | 138.4M |
| 2025-07-10 | 4.40 | 4.56 | 4.36 | 4.38 | 137.0M |
| 2025-07-09 | 4.50 | 4.56 | 4.31 | 4.40 | 186.6M |
| 2025-07-08 | 4.03 | 4.44 | 4.00 | 4.44 | 151.1M |
| 2025-07-07 | 3.92 | 4.04 | 3.91 | 4.04 | 49.7M |
| 2025-07-04 | 4.00 | 4.05 | 3.92 | 3.93 | 46.0M |
| 2025-07-03 | 3.94 | 4.00 | 3.93 | 3.98 | 40.4M |
| 2025-07-02 | 4.04 | 4.11 | 3.95 | 3.96 | 73.1M |
| 2025-07-01 | 3.98 | 3.99 | 3.90 | 3.94 | 34.7M |
| 2025-06-30 | 3.88 | 3.92 | 3.86 | 3.92 | 35.7M |
| 2025-06-27 | 3.87 | 3.91 | 3.85 | 3.87 | 38.6M |
| 2025-06-26 | 3.82 | 3.93 | 3.81 | 3.90 | 69.7M |
| 2025-06-25 | 3.83 | 3.84 | 3.77 | 3.84 | 35.0M |
| 2025-06-24 | 3.75 | 3.82 | 3.75 | 3.80 | 32.9M |
| 2025-06-23 | 3.69 | 3.76 | 3.65 | 3.75 | 28.0M |
| 2025-06-20 | 3.68 | 3.81 | 3.68 | 3.70 | 30.0M |
| 2025-06-19 | 3.75 | 3.79 | 3.68 | 3.70 | 30.2M |
| 2025-06-18 | 3.75 | 3.82 | 3.72 | 3.79 | 35.9M |
| 2025-06-17 | 3.72 | 3.75 | 3.70 | 3.75 | 22.9M |
| 2025-06-16 | 3.69 | 3.72 | 3.67 | 3.71 | 21.0M |
| 2025-06-13 | 3.80 | 3.81 | 3.70 | 3.71 | 36.6M |
| 2025-06-12 | 3.85 | 3.90 | 3.80 | 3.82 | 29.3M |
| 2025-06-11 | 3.86 | 3.90 | 3.86 | 3.86 | 35.3M |
| 2025-06-10 | 3.86 | 3.92 | 3.76 | 3.88 | 64.4M |
| 2025-06-09 | 3.79 | 3.89 | 3.78 | 3.88 | 53.8M |
| 2025-06-06 | 3.74 | 3.90 | 3.73 | 3.83 | 65.8M |
| 2025-06-05 | 3.77 | 3.80 | 3.72 | 3.74 | 32.4M |
| 2025-06-04 | 3.71 | 3.79 | 3.68 | 3.78 | 41.1M |
| 2025-06-03 | 3.66 | 3.71 | 3.65 | 3.70 | 15.5M |
| 2025-05-30 | 3.70 | 3.72 | 3.66 | 3.67 | 19.2M |
| 2025-05-29 | 3.66 | 3.71 | 3.64 | 3.70 | 22.8M |
| 2025-05-28 | 3.70 | 3.75 | 3.66 | 3.67 | 24.0M |
| 2025-05-27 | 3.67 | 3.76 | 3.66 | 3.72 | 25.0M |
| 2025-05-26 | 3.61 | 3.69 | 3.60 | 3.67 | 20.8M |
| 2025-05-23 | 3.68 | 3.69 | 3.62 | 3.62 | 25.6M |
| 2025-05-22 | 3.80 | 3.80 | 3.68 | 3.69 | 38.2M |
| 2025-05-21 | 3.83 | 3.87 | 3.77 | 3.81 | 31.8M |
| 2025-05-20 | 3.81 | 3.86 | 3.79 | 3.84 | 39.9M |
| 2025-05-19 | 3.77 | 3.82 | 3.76 | 3.79 | 28.2M |
| 2025-05-16 | 3.72 | 3.80 | 3.72 | 3.80 | 35.2M |
| 2025-05-15 | 3.75 | 3.79 | 3.71 | 3.73 | 28.5M |
| 2025-05-14 | 3.77 | 3.78 | 3.73 | 3.76 | 31.3M |
| 2025-05-13 | 3.78 | 3.82 | 3.76 | 3.79 | 34.7M |
| 2025-05-12 | 3.74 | 3.79 | 3.72 | 3.77 | 32.0M |
| 2025-05-09 | 3.81 | 3.82 | 3.73 | 3.74 | 38.9M |
| 2025-05-08 | 3.85 | 3.85 | 3.80 | 3.82 | 39.7M |
| 2025-05-07 | 3.90 | 3.97 | 3.82 | 3.84 | 44.9M |
| 2025-05-06 | 3.86 | 3.88 | 3.78 | 3.88 | 50.7M |
| 2025-04-30 | 3.87 | 3.92 | 3.85 | 3.86 | 41.7M |
| 2025-04-29 | 3.91 | 4.01 | 3.83 | 3.89 | 57.1M |
| 2025-04-28 | 4.15 | 4.20 | 3.98 | 3.99 | 77.2M |
| 2025-04-25 | 3.94 | 4.05 | 3.93 | 3.99 | 67.6M |
| 2025-04-24 | 3.98 | 4.03 | 3.87 | 3.88 | 74.8M |
| 2025-04-23 | 4.14 | 4.16 | 4.02 | 4.03 | 80.0M |
| 2025-04-22 | 4.05 | 4.25 | 3.96 | 4.15 | 111.9M |
| 2025-04-21 | 4.00 | 4.06 | 3.92 | 4.01 | 72.2M |
| 2025-04-18 | 4.21 | 4.21 | 4.00 | 4.04 | 98.3M |
| 2025-04-17 | 4.16 | 4.28 | 4.08 | 4.21 | 113.6M |
| 2025-04-16 | 4.13 | 4.24 | 4.11 | 4.16 | 94.4M |
| 2025-04-15 | 4.26 | 4.33 | 4.18 | 4.21 | 129.4M |
| 2025-04-14 | 4.13 | 4.51 | 4.13 | 4.38 | 218.6M |
| 2025-04-11 | 4.10 | 4.24 | 4.06 | 4.10 | 135.5M |
| 2025-04-10 | 4.00 | 4.25 | 4.00 | 4.17 | 216.3M |
| 2025-04-09 | 3.52 | 3.99 | 3.30 | 3.99 | 135.4M |
| 2025-04-08 | 3.60 | 3.67 | 3.43 | 3.63 | 72.3M |
| 2025-04-07 | 3.80 | 3.88 | 3.57 | 3.57 | 71.8M |
| 2025-04-03 | 3.82 | 4.04 | 3.80 | 3.97 | 70.1M |
| 2025-04-02 | 3.81 | 3.92 | 3.79 | 3.86 | 37.6M |
| 2025-04-01 | 3.80 | 3.89 | 3.79 | 3.83 | 42.8M |
| 2025-03-31 | 3.93 | 3.99 | 3.78 | 3.78 | 71.2M |
| 2025-03-28 | 4.18 | 4.19 | 3.97 | 3.97 | 79.2M |
| 2025-03-27 | 4.22 | 4.38 | 4.12 | 4.14 | 100.0M |
| 2025-03-26 | 4.20 | 4.27 | 4.12 | 4.19 | 88.7M |
| 2025-03-25 | 4.16 | 4.42 | 4.02 | 4.27 | 149.0M |
| 2025-03-24 | 4.30 | 4.63 | 4.22 | 4.26 | 213.1M |
| 2025-03-21 | 4.03 | 4.25 | 4.03 | 4.21 | 131.9M |
| 2025-03-20 | 4.03 | 4.18 | 4.02 | 4.07 | 77.5M |
| 2025-03-19 | 4.06 | 4.08 | 3.99 | 4.01 | 40.5M |
| 2025-03-18 | 4.13 | 4.14 | 4.03 | 4.07 | 55.0M |
| 2025-03-17 | 4.18 | 4.21 | 4.08 | 4.10 | 82.5M |
| 2025-03-14 | 4.00 | 4.20 | 3.96 | 4.12 | 109.4M |
| 2025-03-13 | 3.87 | 3.93 | 3.83 | 3.90 | 36.3M |
| 2025-03-12 | 3.97 | 4.00 | 3.89 | 3.90 | 44.6M |
| 2025-03-11 | 3.83 | 3.95 | 3.82 | 3.95 | 46.0M |
| 2025-03-10 | 3.84 | 3.90 | 3.82 | 3.88 | 34.2M |
| 2025-03-07 | 3.87 | 3.92 | 3.81 | 3.88 | 43.3M |
| 2025-03-06 | 3.87 | 3.92 | 3.84 | 3.90 | 52.6M |
| 2025-03-05 | 3.92 | 4.02 | 3.82 | 3.87 | 41.6M |
| 2025-03-04 | 3.89 | 3.96 | 3.85 | 3.93 | 51.0M |
| 2025-03-03 | 3.92 | 4.17 | 3.89 | 3.91 | 95.9M |
| 2025-02-28 | 3.99 | 4.03 | 3.83 | 3.84 | 117.0M |
| 2025-02-27 | 3.62 | 3.99 | 3.60 | 3.99 | 92.1M |
| 2025-02-26 | 3.61 | 3.67 | 3.59 | 3.63 | 33.3M |
| 2025-02-25 | 3.67 | 3.70 | 3.60 | 3.61 | 52.4M |
| 2025-02-24 | 3.73 | 3.82 | 3.68 | 3.76 | 39.5M |
| 2025-02-21 | 3.76 | 3.79 | 3.68 | 3.74 | 30.0M |
| 2025-02-20 | 3.75 | 3.81 | 3.72 | 3.76 | 30.6M |
| 2025-02-19 | 3.70 | 3.74 | 3.68 | 3.74 | 26.1M |
| 2025-02-18 | 3.82 | 3.89 | 3.70 | 3.71 | 45.8M |
| 2025-02-17 | 3.72 | 3.87 | 3.70 | 3.83 | 50.7M |
| 2025-02-14 | 3.78 | 3.79 | 3.68 | 3.69 | 30.8M |
| 2025-02-13 | 3.73 | 3.81 | 3.72 | 3.78 | 31.1M |
| 2025-02-12 | 3.72 | 3.79 | 3.71 | 3.75 | 22.0M |
| 2025-02-11 | 3.80 | 3.83 | 3.71 | 3.74 | 26.3M |
| 2025-02-10 | 3.68 | 3.80 | 3.67 | 3.80 | 36.5M |
| 2025-02-07 | 3.57 | 3.73 | 3.56 | 3.67 | 40.4M |
| 2025-02-06 | 3.54 | 3.60 | 3.48 | 3.59 | 32.8M |
| 2025-02-05 | 3.58 | 3.61 | 3.50 | 3.54 | 26.7M |
| 2025-01-27 | 3.65 | 3.72 | 3.55 | 3.56 | 33.3M |
| 2025-01-24 | 3.62 | 3.67 | 3.59 | 3.63 | 28.4M |
| 2025-01-23 | 3.73 | 3.75 | 3.64 | 3.64 | 28.0M |
| 2025-01-22 | 3.75 | 3.77 | 3.66 | 3.67 | 20.7M |
| 2025-01-21 | 3.87 | 3.93 | 3.74 | 3.77 | 37.5M |
| 2025-01-20 | 3.87 | 4.09 | 3.82 | 3.88 | 50.2M |
| 2025-01-17 | 3.89 | 4.01 | 3.87 | 3.90 | 35.6M |
| 2025-01-16 | 3.94 | 4.00 | 3.87 | 3.89 | 44.5M |
| 2025-01-15 | 3.83 | 3.94 | 3.80 | 3.90 | 40.0M |
| 2025-01-14 | 3.78 | 3.85 | 3.71 | 3.84 | 44.5M |
| 2025-01-13 | 3.55 | 3.70 | 3.52 | 3.68 | 22.7M |
| 2025-01-10 | 3.77 | 3.80 | 3.61 | 3.62 | 27.7M |
| 2025-01-09 | 3.74 | 3.79 | 3.70 | 3.72 | 30.0M |
| 2025-01-08 | 3.75 | 3.80 | 3.66 | 3.78 | 27.7M |
| 2025-01-07 | 3.66 | 3.77 | 3.62 | 3.77 | 28.8M |
| 2025-01-06 | 3.70 | 3.73 | 3.59 | 3.64 | 34.0M |
| 2025-01-03 | 4.03 | 4.04 | 3.71 | 3.73 | 57.6M |
| 2025-01-02 | 4.12 | 4.18 | 3.96 | 4.03 | 44.4M |