6.14
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 6.08 | 6.10 | 6.06 | 6.06 | 1,808.7K |
| 09:35 | 6.07 | 6.08 | 6.06 | 6.07 | 908.7K |
| 09:40 | 6.07 | 6.09 | 6.06 | 6.09 | 1,227.8K |
| 09:45 | 6.08 | 6.10 | 6.07 | 6.07 | 761.6K |
| 09:50 | 6.08 | 6.08 | 6.07 | 6.07 | 284.1K |
| 09:55 | 6.07 | 6.07 | 6.05 | 6.05 | 1,636.5K |
| 10:00 | 6.05 | 6.06 | 6.03 | 6.05 | 1,077.6K |
| 10:05 | 6.04 | 6.05 | 6.00 | 6.00 | 2,112.3K |
| 10:10 | 6.00 | 6.02 | 6.00 | 6.01 | 1,088.3K |
| 10:15 | 6.02 | 6.02 | 6.00 | 6.00 | 464.4K |
| 10:20 | 6.01 | 6.01 | 5.99 | 6.00 | 848.6K |
| 10:25 | 5.99 | 5.99 | 5.97 | 5.98 | 1,687.5K |
| 10:30 | 5.97 | 5.99 | 5.96 | 5.98 | 675.2K |
| 10:35 | 5.98 | 6.00 | 5.98 | 5.99 | 704.5K |
| 10:40 | 5.99 | 6.00 | 5.97 | 6.00 | 376.3K |
| 10:45 | 5.99 | 6.00 | 5.98 | 5.99 | 273.7K |
| 10:50 | 5.99 | 6.00 | 5.98 | 5.99 | 285.9K |
| 10:55 | 5.99 | 6.00 | 5.98 | 6.00 | 335.6K |
| 11:00 | 6.00 | 6.00 | 5.98 | 5.98 | 477.2K |
| 11:05 | 5.99 | 5.99 | 5.97 | 5.97 | 250.3K |
| 11:10 | 5.98 | 6.00 | 5.98 | 5.98 | 410.2K |
| 11:15 | 5.98 | 6.00 | 5.97 | 5.99 | 332.7K |
| 11:20 | 5.99 | 5.99 | 5.97 | 5.98 | 329.9K |
| 11:25 | 5.98 | 5.98 | 5.97 | 5.98 | 250.6K |
| 13:00 | 5.98 | 5.98 | 5.95 | 5.96 | 940.8K |
| 13:05 | 5.95 | 5.97 | 5.95 | 5.97 | 682.3K |
| 13:10 | 5.97 | 5.99 | 5.96 | 5.98 | 446.9K |
| 13:15 | 5.98 | 5.98 | 5.97 | 5.98 | 182.0K |
| 13:20 | 5.98 | 5.98 | 5.96 | 5.97 | 259.8K |
| 13:25 | 5.98 | 6.00 | 5.97 | 5.98 | 443.1K |
| 13:30 | 5.99 | 6.00 | 5.98 | 5.98 | 783.4K |
| 13:35 | 5.99 | 5.99 | 5.97 | 5.98 | 240.5K |
| 13:40 | 5.97 | 5.98 | 5.96 | 5.97 | 317.4K |
| 13:45 | 5.97 | 5.97 | 5.96 | 5.96 | 137.1K |
| 13:50 | 5.97 | 5.97 | 5.96 | 5.96 | 375.2K |
| 13:55 | 5.97 | 5.98 | 5.96 | 5.98 | 775.0K |
| 14:00 | 5.98 | 5.99 | 5.97 | 5.99 | 469.8K |
| 14:05 | 5.98 | 5.99 | 5.97 | 5.97 | 148.6K |
| 14:10 | 5.98 | 5.98 | 5.96 | 5.98 | 455.4K |
| 14:15 | 5.97 | 5.99 | 5.97 | 5.99 | 295.8K |
| 14:20 | 6.00 | 6.01 | 5.99 | 5.99 | 453.7K |
| 14:25 | 6.00 | 6.01 | 5.99 | 6.01 | 549.5K |
| 14:30 | 6.01 | 6.02 | 6.00 | 6.01 | 557.1K |
| 14:35 | 6.02 | 6.02 | 6.00 | 6.01 | 269.8K |
| 14:40 | 6.00 | 6.02 | 6.00 | 6.00 | 235.3K |
| 14:45 | 6.01 | 6.03 | 6.00 | 6.01 | 370.4K |
| 14:50 | 6.01 | 6.03 | 6.01 | 6.02 | 493.7K |
| 14:55 | 6.02 | 6.03 | 6.01 | 6.01 | 157.3K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 6.06 | 6.18 | 6.06 | 6.14 | 21.7M |
| 2025-09-29 | 6.16 | 6.18 | 6.03 | 6.11 | 24.2M |
| 2025-09-26 | 6.09 | 6.20 | 6.06 | 6.11 | 27.6M |
| 2025-09-25 | 6.10 | 6.12 | 6.01 | 6.05 | 17.0M |
| 2025-09-24 | 6.02 | 6.07 | 5.98 | 6.07 | 20.9M |
| 2025-09-23 | 6.09 | 6.10 | 5.95 | 6.01 | 28.8M |
| 2025-09-22 | 6.11 | 6.13 | 6.05 | 6.10 | 15.4M |
| 2025-09-19 | 6.10 | 6.15 | 6.06 | 6.07 | 18.2M |
| 2025-09-18 | 6.19 | 6.21 | 6.06 | 6.11 | 30.2M |
| 2025-09-17 | 6.17 | 6.25 | 6.15 | 6.19 | 18.9M |
| 2025-09-16 | 6.26 | 6.30 | 6.15 | 6.19 | 25.9M |
| 2025-09-15 | 6.34 | 6.54 | 6.24 | 6.25 | 47.9M |
| 2025-09-12 | 6.24 | 6.32 | 6.16 | 6.23 | 35.7M |
| 2025-09-11 | 6.19 | 6.26 | 6.16 | 6.24 | 26.4M |
| 2025-09-10 | 6.34 | 6.34 | 6.18 | 6.20 | 27.3M |
| 2025-09-09 | 6.34 | 6.48 | 6.33 | 6.35 | 40.6M |
| 2025-09-08 | 6.31 | 6.39 | 6.26 | 6.32 | 46.7M |
| 2025-09-05 | 6.10 | 6.25 | 6.01 | 6.24 | 51.0M |
| 2025-09-04 | 6.00 | 6.27 | 6.00 | 6.14 | 52.8M |
| 2025-09-03 | 6.01 | 6.05 | 5.94 | 5.95 | 17.0M |
| 2025-09-02 | 6.12 | 6.13 | 5.95 | 5.98 | 27.3M |
| 2025-09-01 | 5.95 | 6.18 | 5.90 | 6.15 | 39.3M |
| 2025-08-29 | 5.99 | 6.02 | 5.94 | 5.95 | 23.3M |
| 2025-08-28 | 6.06 | 6.15 | 5.88 | 5.99 | 45.3M |
| 2025-08-27 | 6.21 | 6.31 | 6.08 | 6.08 | 53.1M |
| 2025-08-26 | 5.99 | 6.28 | 5.97 | 6.22 | 70.5M |
| 2025-08-25 | 5.93 | 6.03 | 5.93 | 6.00 | 38.1M |
| 2025-08-22 | 5.91 | 5.94 | 5.88 | 5.93 | 22.4M |
| 2025-08-21 | 5.90 | 5.92 | 5.88 | 5.91 | 18.0M |
| 2025-08-20 | 5.88 | 5.90 | 5.85 | 5.90 | 18.1M |
| 2025-08-19 | 5.87 | 5.90 | 5.85 | 5.86 | 15.7M |
| 2025-08-18 | 5.89 | 5.90 | 5.86 | 5.87 | 23.6M |
| 2025-08-15 | 5.75 | 5.88 | 5.75 | 5.88 | 26.8M |
| 2025-08-14 | 5.83 | 5.83 | 5.75 | 5.76 | 17.8M |
| 2025-08-13 | 5.81 | 5.83 | 5.80 | 5.82 | 14.6M |
| 2025-08-12 | 5.81 | 5.82 | 5.79 | 5.80 | 10.8M |
| 2025-08-11 | 5.81 | 5.84 | 5.78 | 5.81 | 14.2M |
| 2025-08-08 | 5.80 | 5.82 | 5.78 | 5.81 | 11.1M |
| 2025-08-07 | 5.83 | 5.83 | 5.77 | 5.79 | 12.4M |
| 2025-08-06 | 5.82 | 5.83 | 5.78 | 5.82 | 10.5M |
| 2025-08-05 | 5.81 | 5.83 | 5.80 | 5.82 | 7.9M |
| 2025-08-04 | 5.78 | 5.82 | 5.76 | 5.82 | 8.0M |
| 2025-08-01 | 5.77 | 5.82 | 5.76 | 5.80 | 9.6M |
| 2025-07-31 | 5.88 | 5.88 | 5.77 | 5.77 | 20.0M |
| 2025-07-30 | 5.89 | 5.93 | 5.85 | 5.88 | 12.6M |
| 2025-07-29 | 5.92 | 5.94 | 5.86 | 5.90 | 14.6M |
| 2025-07-28 | 5.96 | 5.97 | 5.92 | 5.92 | 14.5M |
| 2025-07-25 | 5.97 | 5.98 | 5.93 | 5.95 | 15.9M |
| 2025-07-24 | 5.91 | 5.97 | 5.91 | 5.97 | 19.4M |
| 2025-07-23 | 6.01 | 6.02 | 5.91 | 5.91 | 21.9M |
| 2025-07-22 | 5.96 | 6.00 | 5.90 | 6.00 | 23.1M |
| 2025-07-21 | 5.87 | 5.96 | 5.87 | 5.94 | 20.1M |
| 2025-07-18 | 5.88 | 5.89 | 5.83 | 5.85 | 13.4M |
| 2025-07-17 | 5.84 | 5.88 | 5.84 | 5.86 | 14.8M |
| 2025-07-16 | 5.83 | 5.86 | 5.81 | 5.85 | 14.9M |
| 2025-07-15 | 5.90 | 5.93 | 5.79 | 5.82 | 37.5M |
| 2025-07-14 | 5.98 | 6.03 | 5.96 | 5.98 | 19.3M |
| 2025-07-11 | 6.00 | 6.02 | 5.95 | 5.99 | 28.2M |
| 2025-07-10 | 6.06 | 6.08 | 6.00 | 6.00 | 32.3M |
| 2025-07-09 | 6.11 | 6.18 | 6.02 | 6.05 | 34.6M |
| 2025-07-08 | 6.12 | 6.14 | 6.02 | 6.11 | 54.5M |
| 2025-07-07 | 5.96 | 6.29 | 5.86 | 6.21 | 101.4M |
| 2025-07-04 | 5.71 | 6.15 | 5.68 | 5.96 | 82.7M |
| 2025-07-03 | 5.72 | 5.73 | 5.68 | 5.71 | 12.9M |
| 2025-07-02 | 5.67 | 5.73 | 5.66 | 5.72 | 19.8M |
| 2025-07-01 | 5.66 | 5.69 | 5.65 | 5.67 | 15.3M |
| 2025-06-30 | 5.64 | 5.71 | 5.63 | 5.70 | 25.3M |
| 2025-06-27 | 5.61 | 5.66 | 5.61 | 5.63 | 12.2M |
| 2025-06-26 | 5.64 | 5.66 | 5.61 | 5.61 | 14.5M |
| 2025-06-25 | 5.64 | 5.65 | 5.60 | 5.65 | 17.6M |
| 2025-06-24 | 5.59 | 5.64 | 5.58 | 5.63 | 14.8M |
| 2025-06-23 | 5.58 | 5.60 | 5.56 | 5.58 | 7.8M |
| 2025-06-20 | 5.59 | 5.62 | 5.58 | 5.59 | 7.9M |
| 2025-06-19 | 5.63 | 5.64 | 5.57 | 5.59 | 11.8M |
| 2025-06-18 | 5.60 | 5.67 | 5.58 | 5.65 | 16.3M |
| 2025-06-17 | 5.61 | 5.61 | 5.58 | 5.61 | 8.6M |
| 2025-06-16 | 5.58 | 5.61 | 5.58 | 5.60 | 7.6M |
| 2025-06-13 | 5.66 | 5.66 | 5.60 | 5.61 | 20.0M |
| 2025-06-12 | 5.62 | 5.69 | 5.60 | 5.66 | 18.5M |
| 2025-06-11 | 5.59 | 5.66 | 5.59 | 5.63 | 14.6M |
| 2025-06-10 | 5.63 | 5.64 | 5.56 | 5.61 | 16.1M |
| 2025-06-09 | 5.64 | 5.65 | 5.62 | 5.63 | 12.8M |
| 2025-06-06 | 5.66 | 5.68 | 5.63 | 5.64 | 15.3M |
| 2025-06-05 | 5.66 | 5.74 | 5.65 | 5.66 | 31.3M |
| 2025-06-04 | 5.59 | 5.62 | 5.57 | 5.60 | 10.7M |
| 2025-06-03 | 5.58 | 5.60 | 5.55 | 5.59 | 12.9M |
| 2025-05-30 | 5.62 | 5.63 | 5.56 | 5.57 | 11.8M |
| 2025-05-29 | 5.59 | 5.62 | 5.57 | 5.62 | 15.4M |
| 2025-05-28 | 5.55 | 5.58 | 5.53 | 5.57 | 11.6M |
| 2025-05-27 | 5.51 | 5.54 | 5.49 | 5.54 | 8.6M |
| 2025-05-26 | 5.53 | 5.53 | 5.50 | 5.51 | 10.7M |
| 2025-05-23 | 5.55 | 5.57 | 5.52 | 5.52 | 13.4M |
| 2025-05-22 | 5.60 | 5.60 | 5.54 | 5.55 | 14.1M |
| 2025-05-21 | 5.61 | 5.63 | 5.59 | 5.60 | 13.9M |
| 2025-05-20 | 5.61 | 5.62 | 5.58 | 5.60 | 15.6M |
| 2025-05-19 | 5.60 | 5.61 | 5.56 | 5.61 | 12.2M |
| 2025-05-16 | 5.60 | 5.63 | 5.58 | 5.60 | 14.1M |
| 2025-05-15 | 5.65 | 5.65 | 5.60 | 5.61 | 14.6M |
| 2025-05-14 | 5.66 | 5.66 | 5.60 | 5.65 | 18.9M |
| 2025-05-13 | 5.63 | 5.70 | 5.62 | 5.65 | 31.9M |
| 2025-05-12 | 5.61 | 5.63 | 5.56 | 5.60 | 27.3M |
| 2025-05-09 | 5.65 | 5.66 | 5.57 | 5.59 | 21.3M |
| 2025-05-08 | 5.62 | 5.66 | 5.59 | 5.63 | 21.0M |
| 2025-05-07 | 5.60 | 5.69 | 5.58 | 5.62 | 33.5M |
| 2025-05-06 | 5.56 | 5.59 | 5.49 | 5.55 | 37.0M |
| 2025-04-30 | 5.55 | 5.60 | 5.53 | 5.54 | 23.0M |
| 2025-04-29 | 5.67 | 5.71 | 5.51 | 5.53 | 45.6M |
| 2025-04-28 | 5.99 | 5.99 | 5.72 | 5.72 | 75.3M |
| 2025-04-25 | 6.28 | 6.38 | 6.27 | 6.36 | 16.5M |
| 2025-04-24 | 6.21 | 6.31 | 6.21 | 6.26 | 13.1M |
| 2025-04-23 | 6.21 | 6.26 | 6.19 | 6.23 | 11.3M |
| 2025-04-22 | 6.20 | 6.22 | 6.17 | 6.19 | 11.0M |
| 2025-04-21 | 6.20 | 6.21 | 6.13 | 6.19 | 10.7M |
| 2025-04-18 | 6.11 | 6.17 | 6.09 | 6.14 | 10.9M |
| 2025-04-17 | 6.10 | 6.14 | 6.07 | 6.11 | 12.2M |
| 2025-04-16 | 6.11 | 6.14 | 6.04 | 6.08 | 13.0M |
| 2025-04-15 | 6.13 | 6.15 | 6.09 | 6.13 | 10.2M |
| 2025-04-14 | 6.16 | 6.19 | 6.13 | 6.15 | 16.5M |
| 2025-04-11 | 6.06 | 6.13 | 6.05 | 6.09 | 15.3M |
| 2025-04-10 | 6.10 | 6.16 | 6.07 | 6.10 | 24.1M |
| 2025-04-09 | 5.94 | 6.06 | 5.80 | 6.02 | 27.4M |
| 2025-04-08 | 5.90 | 6.18 | 5.90 | 6.04 | 41.7M |
| 2025-04-07 | 6.41 | 6.42 | 5.98 | 5.98 | 44.6M |
| 2025-04-03 | 6.60 | 6.68 | 6.59 | 6.64 | 16.0M |
| 2025-04-02 | 6.65 | 6.68 | 6.62 | 6.63 | 14.4M |
| 2025-04-01 | 6.58 | 6.69 | 6.57 | 6.67 | 20.2M |
| 2025-03-31 | 6.65 | 6.68 | 6.57 | 6.58 | 21.5M |
| 2025-03-28 | 6.67 | 6.72 | 6.65 | 6.66 | 17.9M |
| 2025-03-27 | 6.78 | 6.80 | 6.67 | 6.68 | 26.5M |
| 2025-03-26 | 6.71 | 6.82 | 6.68 | 6.81 | 36.1M |
| 2025-03-25 | 6.67 | 6.73 | 6.62 | 6.70 | 29.0M |
| 2025-03-24 | 6.65 | 6.68 | 6.56 | 6.66 | 36.4M |
| 2025-03-21 | 6.68 | 6.76 | 6.61 | 6.64 | 36.8M |
| 2025-03-20 | 6.69 | 6.73 | 6.66 | 6.67 | 24.4M |
| 2025-03-19 | 6.75 | 6.75 | 6.65 | 6.70 | 30.1M |
| 2025-03-18 | 6.83 | 6.85 | 6.72 | 6.75 | 31.2M |
| 2025-03-17 | 6.88 | 6.96 | 6.78 | 6.81 | 41.3M |
| 2025-03-14 | 6.88 | 6.92 | 6.81 | 6.87 | 32.5M |
| 2025-03-13 | 6.80 | 6.89 | 6.77 | 6.89 | 35.1M |
| 2025-03-12 | 6.66 | 6.93 | 6.63 | 6.79 | 39.0M |
| 2025-03-11 | 6.60 | 6.68 | 6.56 | 6.65 | 16.5M |
| 2025-03-10 | 6.58 | 6.61 | 6.54 | 6.60 | 15.9M |
| 2025-03-07 | 6.60 | 6.62 | 6.56 | 6.57 | 20.1M |
| 2025-03-06 | 6.60 | 6.63 | 6.54 | 6.63 | 23.6M |
| 2025-03-05 | 6.68 | 6.70 | 6.54 | 6.60 | 23.1M |
| 2025-03-04 | 6.69 | 6.73 | 6.67 | 6.69 | 14.0M |
| 2025-03-03 | 6.77 | 6.85 | 6.71 | 6.71 | 20.5M |
| 2025-02-28 | 6.84 | 6.90 | 6.75 | 6.78 | 18.4M |
| 2025-02-27 | 6.93 | 6.96 | 6.81 | 6.87 | 21.1M |
| 2025-02-26 | 6.87 | 6.95 | 6.87 | 6.93 | 20.4M |
| 2025-02-25 | 6.86 | 6.92 | 6.80 | 6.87 | 16.7M |
| 2025-02-24 | 7.02 | 7.04 | 6.85 | 6.88 | 23.2M |
| 2025-02-21 | 6.71 | 6.99 | 6.71 | 6.93 | 35.5M |
| 2025-02-20 | 6.75 | 6.77 | 6.67 | 6.71 | 13.6M |
| 2025-02-19 | 6.67 | 6.79 | 6.65 | 6.76 | 17.7M |
| 2025-02-18 | 6.71 | 6.76 | 6.65 | 6.66 | 18.1M |
| 2025-02-17 | 6.73 | 6.75 | 6.65 | 6.66 | 17.3M |
| 2025-02-14 | 6.70 | 6.77 | 6.70 | 6.73 | 11.9M |
| 2025-02-13 | 6.76 | 6.79 | 6.72 | 6.73 | 15.4M |
| 2025-02-12 | 6.75 | 6.80 | 6.71 | 6.77 | 16.3M |
| 2025-02-11 | 6.82 | 6.82 | 6.72 | 6.78 | 12.7M |
| 2025-02-10 | 6.89 | 6.92 | 6.79 | 6.80 | 17.7M |
| 2025-02-07 | 6.78 | 6.89 | 6.76 | 6.87 | 18.8M |
| 2025-02-06 | 6.77 | 6.82 | 6.71 | 6.82 | 13.5M |
| 2025-02-05 | 6.93 | 6.95 | 6.75 | 6.78 | 25.1M |
| 2025-01-27 | 6.90 | 6.93 | 6.88 | 6.90 | 12.5M |
| 2025-01-24 | 6.82 | 6.89 | 6.80 | 6.85 | 15.2M |
| 2025-01-23 | 6.91 | 6.94 | 6.81 | 6.83 | 13.5M |
| 2025-01-22 | 6.78 | 6.87 | 6.75 | 6.85 | 16.4M |
| 2025-01-21 | 7.10 | 7.11 | 7.04 | 7.08 | 13.9M |
| 2025-01-20 | 7.00 | 7.10 | 7.00 | 7.07 | 14.0M |
| 2025-01-17 | 6.85 | 7.02 | 6.84 | 7.00 | 16.6M |
| 2025-01-16 | 6.82 | 6.91 | 6.80 | 6.86 | 12.6M |
| 2025-01-15 | 6.81 | 6.83 | 6.76 | 6.81 | 10.9M |
| 2025-01-14 | 6.67 | 6.84 | 6.65 | 6.83 | 14.9M |
| 2025-01-13 | 6.67 | 6.72 | 6.61 | 6.66 | 13.8M |
| 2025-01-10 | 6.77 | 6.79 | 6.70 | 6.70 | 9.5M |
| 2025-01-09 | 6.83 | 6.84 | 6.75 | 6.76 | 12.2M |
| 2025-01-08 | 6.90 | 6.92 | 6.73 | 6.86 | 16.6M |
| 2025-01-07 | 6.95 | 6.99 | 6.88 | 6.90 | 13.5M |
| 2025-01-06 | 6.90 | 7.02 | 6.87 | 6.95 | 15.2M |
| 2025-01-03 | 6.90 | 7.06 | 6.86 | 6.89 | 18.8M |
| 2025-01-02 | 7.09 | 7.11 | 6.86 | 6.89 | 22.3M |