5.67
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 4.78 | 4.78 | 4.70 | 4.71 | 3,279.8K |
| 09:35 | 4.70 | 4.71 | 4.67 | 4.68 | 4,152.8K |
| 09:40 | 4.68 | 4.69 | 4.67 | 4.69 | 2,259.2K |
| 09:45 | 4.68 | 4.74 | 4.68 | 4.71 | 2,346.6K |
| 09:50 | 4.71 | 4.71 | 4.67 | 4.68 | 1,789.5K |
| 09:55 | 4.68 | 4.68 | 4.66 | 4.66 | 1,866.8K |
| 10:00 | 4.66 | 4.66 | 4.61 | 4.65 | 4,733.1K |
| 10:05 | 4.64 | 4.65 | 4.61 | 4.61 | 1,560.7K |
| 10:10 | 4.61 | 4.62 | 4.58 | 4.60 | 4,497.4K |
| 10:15 | 4.61 | 4.62 | 4.56 | 4.56 | 3,696.0K |
| 10:20 | 4.56 | 4.60 | 4.56 | 4.56 | 2,256.2K |
| 10:25 | 4.57 | 4.57 | 4.54 | 4.57 | 2,494.7K |
| 10:30 | 4.57 | 4.57 | 4.54 | 4.56 | 1,450.9K |
| 10:35 | 4.56 | 4.60 | 4.56 | 4.58 | 969.6K |
| 10:40 | 4.56 | 4.58 | 4.54 | 4.58 | 1,017.8K |
| 10:45 | 4.57 | 4.58 | 4.56 | 4.57 | 450.7K |
| 10:50 | 4.58 | 4.60 | 4.57 | 4.60 | 699.1K |
| 10:55 | 4.59 | 4.60 | 4.58 | 4.59 | 413.4K |
| 11:00 | 4.59 | 4.60 | 4.58 | 4.59 | 360.1K |
| 11:05 | 4.59 | 4.61 | 4.59 | 4.59 | 511.2K |
| 11:10 | 4.60 | 4.61 | 4.59 | 4.59 | 338.3K |
| 11:15 | 4.60 | 4.62 | 4.59 | 4.62 | 510.5K |
| 11:20 | 4.62 | 4.62 | 4.59 | 4.59 | 470.6K |
| 11:25 | 4.59 | 4.59 | 4.58 | 4.58 | 321.0K |
| 13:00 | 4.58 | 4.58 | 4.56 | 4.56 | 1,032.6K |
| 13:05 | 4.57 | 4.57 | 4.56 | 4.56 | 688.4K |
| 13:10 | 4.56 | 4.59 | 4.56 | 4.59 | 283.6K |
| 13:15 | 4.58 | 4.59 | 4.56 | 4.57 | 431.5K |
| 13:20 | 4.57 | 4.58 | 4.56 | 4.58 | 306.2K |
| 13:25 | 4.57 | 4.60 | 4.57 | 4.59 | 496.2K |
| 13:30 | 4.59 | 4.62 | 4.59 | 4.60 | 1,751.3K |
| 13:35 | 4.60 | 4.60 | 4.58 | 4.58 | 418.9K |
| 13:40 | 4.59 | 4.59 | 4.57 | 4.57 | 337.6K |
| 13:45 | 4.57 | 4.58 | 4.57 | 4.58 | 388.5K |
| 13:50 | 4.57 | 4.59 | 4.57 | 4.59 | 238.7K |
| 13:55 | 4.59 | 4.60 | 4.58 | 4.59 | 428.6K |
| 14:00 | 4.59 | 4.60 | 4.56 | 4.56 | 430.1K |
| 14:05 | 4.57 | 4.57 | 4.56 | 4.57 | 283.8K |
| 14:10 | 4.56 | 4.57 | 4.55 | 4.56 | 1,462.6K |
| 14:15 | 4.56 | 4.58 | 4.55 | 4.57 | 620.8K |
| 14:20 | 4.58 | 4.59 | 4.57 | 4.58 | 633.4K |
| 14:25 | 4.58 | 4.62 | 4.58 | 4.61 | 1,230.7K |
| 14:30 | 4.61 | 4.63 | 4.61 | 4.63 | 1,408.4K |
| 14:35 | 4.63 | 4.63 | 4.61 | 4.61 | 775.1K |
| 14:40 | 4.61 | 4.62 | 4.61 | 4.61 | 613.1K |
| 14:45 | 4.61 | 4.64 | 4.61 | 4.64 | 1,476.2K |
| 14:50 | 4.64 | 4.65 | 4.63 | 4.65 | 1,597.8K |
| 14:55 | 4.65 | 4.65 | 4.64 | 4.64 | 465.7K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 5.16 | 5.67 | 5.11 | 5.67 | 204.8M |
| 2025-09-25 | 4.75 | 5.15 | 4.74 | 5.15 | 52.1M |
| 2025-09-24 | 4.62 | 4.69 | 4.58 | 4.68 | 38.7M |
| 2025-09-23 | 4.78 | 4.78 | 4.53 | 4.64 | 60.8M |
| 2025-09-22 | 4.77 | 4.81 | 4.68 | 4.80 | 50.6M |
| 2025-09-19 | 4.93 | 4.99 | 4.74 | 4.77 | 72.3M |
| 2025-09-18 | 5.15 | 5.27 | 4.85 | 4.95 | 129.0M |
| 2025-09-17 | 4.94 | 5.38 | 4.82 | 5.15 | 125.5M |
| 2025-09-16 | 4.78 | 4.97 | 4.73 | 4.94 | 85.8M |
| 2025-09-15 | 4.84 | 4.89 | 4.76 | 4.79 | 64.2M |
| 2025-09-12 | 4.80 | 4.94 | 4.71 | 4.87 | 100.6M |
| 2025-09-11 | 4.80 | 4.81 | 4.66 | 4.76 | 90.3M |
| 2025-09-10 | 4.92 | 4.92 | 4.77 | 4.85 | 109.1M |
| 2025-09-09 | 4.82 | 5.16 | 4.72 | 5.07 | 174.5M |
| 2025-09-08 | 4.75 | 5.15 | 4.75 | 4.87 | 238.7M |
| 2025-09-05 | 4.25 | 4.68 | 4.24 | 4.68 | 91.8M |
| 2025-09-04 | 4.20 | 4.31 | 4.20 | 4.25 | 36.9M |
| 2025-09-03 | 4.29 | 4.31 | 4.19 | 4.20 | 26.0M |
| 2025-09-02 | 4.33 | 4.34 | 4.21 | 4.31 | 38.9M |
| 2025-09-01 | 4.32 | 4.39 | 4.30 | 4.34 | 33.5M |
| 2025-08-29 | 4.40 | 4.41 | 4.32 | 4.34 | 31.0M |
| 2025-08-28 | 4.33 | 4.43 | 4.23 | 4.40 | 49.4M |
| 2025-08-27 | 4.49 | 4.53 | 4.33 | 4.34 | 58.7M |
| 2025-08-26 | 4.44 | 4.57 | 4.38 | 4.51 | 65.0M |
| 2025-08-25 | 4.44 | 4.49 | 4.39 | 4.43 | 39.7M |
| 2025-08-22 | 4.45 | 4.47 | 4.37 | 4.42 | 39.9M |
| 2025-08-21 | 4.50 | 4.50 | 4.40 | 4.47 | 52.6M |
| 2025-08-20 | 4.42 | 4.49 | 4.34 | 4.48 | 69.8M |
| 2025-08-19 | 4.32 | 4.44 | 4.31 | 4.39 | 67.2M |
| 2025-08-18 | 4.31 | 4.34 | 4.28 | 4.31 | 38.5M |
| 2025-08-15 | 4.23 | 4.32 | 4.22 | 4.30 | 38.3M |
| 2025-08-14 | 4.30 | 4.31 | 4.21 | 4.24 | 34.9M |
| 2025-08-13 | 4.29 | 4.32 | 4.26 | 4.30 | 29.6M |
| 2025-08-12 | 4.33 | 4.34 | 4.27 | 4.29 | 32.8M |
| 2025-08-11 | 4.36 | 4.38 | 4.30 | 4.34 | 43.2M |
| 2025-08-08 | 4.23 | 4.38 | 4.22 | 4.31 | 75.3M |
| 2025-08-07 | 4.25 | 4.25 | 4.20 | 4.24 | 26.1M |
| 2025-08-06 | 4.26 | 4.26 | 4.21 | 4.23 | 23.8M |
| 2025-08-05 | 4.21 | 4.26 | 4.21 | 4.26 | 30.9M |
| 2025-08-04 | 4.12 | 4.20 | 4.11 | 4.20 | 24.8M |
| 2025-08-01 | 4.11 | 4.16 | 4.11 | 4.15 | 27.5M |
| 2025-07-31 | 4.19 | 4.20 | 4.10 | 4.11 | 37.0M |
| 2025-07-30 | 4.23 | 4.25 | 4.17 | 4.19 | 30.8M |
| 2025-07-29 | 4.25 | 4.25 | 4.19 | 4.24 | 31.9M |
| 2025-07-28 | 4.23 | 4.27 | 4.21 | 4.24 | 29.2M |
| 2025-07-25 | 4.25 | 4.26 | 4.21 | 4.23 | 27.7M |
| 2025-07-24 | 4.25 | 4.26 | 4.21 | 4.25 | 35.7M |
| 2025-07-23 | 4.25 | 4.28 | 4.19 | 4.20 | 47.9M |
| 2025-07-22 | 4.27 | 4.28 | 4.23 | 4.26 | 38.8M |
| 2025-07-21 | 4.22 | 4.27 | 4.19 | 4.27 | 47.1M |
| 2025-07-18 | 4.26 | 4.26 | 4.17 | 4.23 | 57.7M |
| 2025-07-17 | 4.25 | 4.28 | 4.22 | 4.26 | 56.3M |
| 2025-07-16 | 4.37 | 4.38 | 4.25 | 4.28 | 84.9M |
| 2025-07-15 | 4.32 | 4.50 | 4.30 | 4.45 | 149.4M |
| 2025-07-14 | 4.27 | 4.33 | 4.25 | 4.29 | 51.5M |
| 2025-07-11 | 4.25 | 4.28 | 4.21 | 4.26 | 64.0M |
| 2025-07-10 | 4.25 | 4.33 | 4.24 | 4.26 | 85.2M |
| 2025-07-09 | 4.44 | 4.49 | 4.27 | 4.30 | 142.2M |
| 2025-07-08 | 4.43 | 4.53 | 4.29 | 4.50 | 180.1M |
| 2025-07-07 | 4.60 | 4.85 | 4.45 | 4.49 | 232.0M |
| 2025-07-04 | 5.39 | 5.40 | 4.92 | 4.92 | 314.4M |
| 2025-07-03 | 5.47 | 5.47 | 5.47 | 5.47 | 14.6M |
| 2025-07-02 | 4.97 | 4.97 | 4.97 | 4.97 | 26.0M |
| 2025-07-01 | 4.32 | 4.52 | 4.13 | 4.52 | 182.0M |
| 2025-06-30 | 3.80 | 4.11 | 3.79 | 4.11 | 41.1M |
| 2025-06-27 | 3.67 | 3.74 | 3.65 | 3.74 | 26.9M |
| 2025-06-26 | 3.65 | 3.71 | 3.64 | 3.65 | 20.6M |
| 2025-06-25 | 3.69 | 3.69 | 3.62 | 3.65 | 20.6M |
| 2025-06-24 | 3.57 | 3.66 | 3.51 | 3.65 | 25.2M |
| 2025-06-23 | 3.41 | 3.68 | 3.41 | 3.58 | 39.5M |
| 2025-06-20 | 3.46 | 3.50 | 3.43 | 3.45 | 17.0M |
| 2025-06-19 | 3.62 | 3.63 | 3.44 | 3.47 | 24.5M |
| 2025-06-18 | 3.64 | 3.68 | 3.58 | 3.63 | 20.4M |
| 2025-06-17 | 3.60 | 3.64 | 3.58 | 3.64 | 16.6M |
| 2025-06-16 | 3.54 | 3.66 | 3.53 | 3.61 | 23.6M |
| 2025-06-13 | 3.57 | 3.59 | 3.53 | 3.54 | 18.2M |
| 2025-06-12 | 3.64 | 3.65 | 3.53 | 3.58 | 21.8M |
| 2025-06-11 | 3.62 | 3.67 | 3.60 | 3.64 | 13.8M |
| 2025-06-10 | 3.69 | 3.71 | 3.57 | 3.62 | 17.2M |
| 2025-06-09 | 3.66 | 3.71 | 3.65 | 3.69 | 18.9M |
| 2025-06-06 | 3.59 | 3.65 | 3.57 | 3.65 | 17.8M |
| 2025-06-05 | 3.58 | 3.63 | 3.54 | 3.60 | 17.1M |
| 2025-06-04 | 3.59 | 3.63 | 3.56 | 3.57 | 15.0M |
| 2025-06-03 | 3.57 | 3.60 | 3.53 | 3.59 | 20.1M |
| 2025-05-30 | 3.72 | 3.72 | 3.58 | 3.58 | 26.3M |
| 2025-05-29 | 3.63 | 3.70 | 3.60 | 3.68 | 21.7M |
| 2025-05-28 | 3.60 | 3.66 | 3.60 | 3.62 | 19.9M |
| 2025-05-27 | 3.59 | 3.62 | 3.57 | 3.62 | 13.7M |
| 2025-05-26 | 3.57 | 3.63 | 3.55 | 3.60 | 17.0M |
| 2025-05-23 | 3.61 | 3.65 | 3.54 | 3.57 | 26.5M |
| 2025-05-22 | 3.69 | 3.72 | 3.60 | 3.62 | 25.9M |
| 2025-05-21 | 3.71 | 3.74 | 3.66 | 3.68 | 17.7M |
| 2025-05-20 | 3.70 | 3.73 | 3.65 | 3.69 | 19.3M |
| 2025-05-19 | 3.66 | 3.69 | 3.63 | 3.68 | 20.0M |
| 2025-05-16 | 3.62 | 3.67 | 3.59 | 3.66 | 21.2M |
| 2025-05-15 | 3.63 | 3.65 | 3.57 | 3.62 | 23.0M |
| 2025-05-14 | 3.61 | 3.64 | 3.59 | 3.61 | 21.3M |
| 2025-05-13 | 3.66 | 3.67 | 3.58 | 3.61 | 30.8M |
| 2025-05-12 | 3.64 | 3.69 | 3.59 | 3.63 | 34.1M |
| 2025-05-09 | 3.63 | 3.70 | 3.61 | 3.65 | 35.1M |
| 2025-05-08 | 3.63 | 3.68 | 3.59 | 3.63 | 44.1M |
| 2025-05-07 | 3.53 | 3.77 | 3.53 | 3.61 | 87.6M |
| 2025-05-06 | 3.45 | 3.49 | 3.40 | 3.48 | 47.0M |
| 2025-04-30 | 3.36 | 3.43 | 3.32 | 3.37 | 59.2M |
| 2025-04-29 | 3.36 | 3.43 | 3.28 | 3.31 | 80.2M |
| 2025-04-28 | 3.50 | 3.62 | 3.37 | 3.39 | 121.8M |
| 2025-04-25 | 3.25 | 3.41 | 3.25 | 3.41 | 102.5M |
| 2025-04-24 | 3.08 | 3.14 | 3.04 | 3.10 | 19.5M |
| 2025-04-23 | 3.05 | 3.08 | 3.05 | 3.07 | 12.1M |
| 2025-04-22 | 3.02 | 3.07 | 3.02 | 3.05 | 9.8M |
| 2025-04-21 | 2.98 | 3.05 | 2.96 | 3.04 | 13.0M |
| 2025-04-18 | 2.97 | 3.00 | 2.94 | 2.98 | 10.9M |
| 2025-04-17 | 2.92 | 2.99 | 2.90 | 2.97 | 12.5M |
| 2025-04-16 | 3.00 | 3.01 | 2.88 | 2.95 | 13.9M |
| 2025-04-15 | 2.99 | 3.02 | 2.96 | 3.00 | 10.5M |
| 2025-04-14 | 2.96 | 3.03 | 2.96 | 3.00 | 14.4M |
| 2025-04-11 | 2.91 | 2.96 | 2.88 | 2.93 | 14.1M |
| 2025-04-10 | 2.92 | 2.98 | 2.90 | 2.94 | 21.8M |
| 2025-04-09 | 2.83 | 2.90 | 2.57 | 2.88 | 27.6M |
| 2025-04-08 | 2.85 | 2.96 | 2.80 | 2.85 | 25.9M |
| 2025-04-07 | 3.13 | 3.13 | 2.93 | 2.93 | 28.4M |
| 2025-04-03 | 3.25 | 3.29 | 3.22 | 3.26 | 20.2M |
| 2025-04-02 | 3.27 | 3.30 | 3.20 | 3.27 | 21.5M |
| 2025-04-01 | 3.20 | 3.28 | 3.19 | 3.26 | 26.2M |
| 2025-03-31 | 3.30 | 3.30 | 3.16 | 3.18 | 31.6M |
| 2025-03-28 | 3.38 | 3.42 | 3.27 | 3.32 | 42.7M |
| 2025-03-27 | 3.46 | 3.50 | 3.33 | 3.41 | 51.1M |
| 2025-03-26 | 3.48 | 3.56 | 3.45 | 3.50 | 67.1M |
| 2025-03-25 | 3.50 | 3.55 | 3.40 | 3.53 | 73.9M |
| 2025-03-24 | 3.60 | 3.66 | 3.38 | 3.52 | 102.4M |
| 2025-03-21 | 3.54 | 3.95 | 3.46 | 3.68 | 171.4M |
| 2025-03-20 | 3.26 | 3.60 | 3.26 | 3.60 | 120.2M |
| 2025-03-19 | 3.23 | 3.27 | 3.22 | 3.27 | 15.8M |
| 2025-03-18 | 3.26 | 3.26 | 3.22 | 3.24 | 11.0M |
| 2025-03-17 | 3.21 | 3.28 | 3.21 | 3.25 | 20.8M |
| 2025-03-14 | 3.19 | 3.24 | 3.19 | 3.21 | 21.6M |
| 2025-03-13 | 3.18 | 3.21 | 3.13 | 3.20 | 14.4M |
| 2025-03-12 | 3.20 | 3.20 | 3.15 | 3.18 | 12.5M |
| 2025-03-11 | 3.13 | 3.24 | 3.11 | 3.20 | 20.3M |
| 2025-03-10 | 3.09 | 3.16 | 3.08 | 3.16 | 16.2M |
| 2025-03-07 | 3.12 | 3.13 | 3.08 | 3.09 | 11.9M |
| 2025-03-06 | 3.11 | 3.14 | 3.09 | 3.14 | 10.6M |
| 2025-03-05 | 3.14 | 3.15 | 3.07 | 3.11 | 10.8M |
| 2025-03-04 | 3.13 | 3.16 | 3.12 | 3.14 | 8.4M |
| 2025-03-03 | 3.11 | 3.19 | 3.10 | 3.15 | 16.2M |
| 2025-02-28 | 3.16 | 3.18 | 3.09 | 3.10 | 11.9M |
| 2025-02-27 | 3.19 | 3.20 | 3.12 | 3.17 | 12.9M |
| 2025-02-26 | 3.18 | 3.24 | 3.16 | 3.19 | 12.9M |
| 2025-02-25 | 3.12 | 3.18 | 3.10 | 3.18 | 12.6M |
| 2025-02-24 | 3.10 | 3.18 | 3.08 | 3.15 | 18.2M |
| 2025-02-21 | 3.13 | 3.14 | 3.08 | 3.10 | 11.3M |
| 2025-02-20 | 3.13 | 3.16 | 3.11 | 3.13 | 11.0M |
| 2025-02-19 | 3.09 | 3.14 | 3.08 | 3.13 | 8.7M |
| 2025-02-18 | 3.20 | 3.20 | 3.07 | 3.09 | 10.5M |
| 2025-02-17 | 3.11 | 3.18 | 3.08 | 3.18 | 15.2M |
| 2025-02-14 | 3.14 | 3.16 | 3.09 | 3.10 | 10.8M |
| 2025-02-13 | 3.18 | 3.18 | 3.13 | 3.14 | 10.2M |
| 2025-02-12 | 3.18 | 3.18 | 3.14 | 3.17 | 8.6M |
| 2025-02-11 | 3.19 | 3.19 | 3.13 | 3.16 | 8.4M |
| 2025-02-10 | 3.21 | 3.21 | 3.16 | 3.18 | 9.8M |
| 2025-02-07 | 3.15 | 3.21 | 3.13 | 3.18 | 11.4M |
| 2025-02-06 | 3.08 | 3.14 | 3.04 | 3.14 | 9.2M |
| 2025-02-05 | 3.08 | 3.10 | 3.05 | 3.08 | 8.2M |
| 2025-01-27 | 3.06 | 3.12 | 3.04 | 3.05 | 9.1M |
| 2025-01-24 | 3.05 | 3.08 | 3.03 | 3.06 | 10.6M |
| 2025-01-23 | 3.10 | 3.15 | 3.06 | 3.06 | 8.3M |
| 2025-01-22 | 3.09 | 3.12 | 3.05 | 3.07 | 6.0M |
| 2025-01-21 | 3.15 | 3.16 | 3.07 | 3.08 | 9.0M |
| 2025-01-20 | 3.11 | 3.18 | 3.08 | 3.15 | 14.7M |
| 2025-01-17 | 3.09 | 3.18 | 3.06 | 3.10 | 14.0M |
| 2025-01-16 | 3.07 | 3.13 | 3.05 | 3.09 | 8.0M |
| 2025-01-15 | 3.07 | 3.09 | 3.02 | 3.05 | 6.5M |
| 2025-01-14 | 2.95 | 3.07 | 2.95 | 3.07 | 9.1M |
| 2025-01-13 | 2.96 | 2.98 | 2.88 | 2.94 | 8.0M |
| 2025-01-10 | 3.09 | 3.10 | 2.98 | 2.98 | 10.3M |
| 2025-01-09 | 3.08 | 3.12 | 3.06 | 3.09 | 7.1M |
| 2025-01-08 | 3.09 | 3.12 | 2.99 | 3.09 | 9.8M |
| 2025-01-07 | 3.03 | 3.11 | 3.02 | 3.11 | 9.4M |
| 2025-01-06 | 3.04 | 3.09 | 2.93 | 3.02 | 9.2M |
| 2025-01-03 | 3.18 | 3.19 | 3.02 | 3.05 | 13.6M |
| 2025-01-02 | 3.27 | 3.28 | 3.13 | 3.17 | 14.4M |