6.15
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5.73 | 5.85 | 5.73 | 5.85 | 13,087.4K |
| 09:35 | 5.85 | 5.86 | 5.77 | 5.77 | 8,816.5K |
| 09:40 | 5.78 | 5.79 | 5.72 | 5.72 | 6,380.2K |
| 09:45 | 5.72 | 5.72 | 5.65 | 5.65 | 14,002.6K |
| 09:50 | 5.65 | 5.69 | 5.64 | 5.65 | 8,441.3K |
| 09:55 | 5.66 | 5.74 | 5.66 | 5.71 | 4,991.8K |
| 10:00 | 5.71 | 5.74 | 5.69 | 5.71 | 2,614.4K |
| 10:05 | 5.71 | 5.75 | 5.71 | 5.75 | 2,581.8K |
| 10:10 | 5.76 | 5.76 | 5.73 | 5.74 | 2,097.8K |
| 10:15 | 5.73 | 5.76 | 5.73 | 5.74 | 2,292.9K |
| 10:20 | 5.75 | 5.75 | 5.73 | 5.74 | 1,659.5K |
| 10:25 | 5.76 | 5.78 | 5.75 | 5.76 | 2,119.3K |
| 10:30 | 5.76 | 5.76 | 5.72 | 5.75 | 1,604.9K |
| 10:35 | 5.76 | 5.76 | 5.73 | 5.73 | 1,374.5K |
| 10:40 | 5.73 | 5.75 | 5.72 | 5.75 | 1,399.8K |
| 10:45 | 5.74 | 5.75 | 5.73 | 5.75 | 803.3K |
| 10:50 | 5.74 | 5.75 | 5.73 | 5.74 | 913.2K |
| 10:55 | 5.74 | 5.75 | 5.73 | 5.74 | 885.4K |
| 11:00 | 5.75 | 5.75 | 5.74 | 5.75 | 603.2K |
| 11:05 | 5.74 | 5.76 | 5.73 | 5.76 | 1,496.4K |
| 11:10 | 5.76 | 5.76 | 5.74 | 5.74 | 804.0K |
| 11:15 | 5.74 | 5.75 | 5.74 | 5.74 | 954.5K |
| 11:20 | 5.75 | 5.75 | 5.74 | 5.75 | 1,138.2K |
| 11:25 | 5.74 | 5.75 | 5.73 | 5.75 | 766.0K |
| 11:30 | 5.75 | 5.75 | 5.75 | 5.75 | 15.1K |
| 13:00 | 5.75 | 5.75 | 5.70 | 5.71 | 2,405.2K |
| 13:05 | 5.71 | 5.72 | 5.70 | 5.72 | 1,029.8K |
| 13:10 | 5.71 | 5.72 | 5.70 | 5.70 | 1,345.9K |
| 13:15 | 5.71 | 5.71 | 5.69 | 5.69 | 1,369.8K |
| 13:20 | 5.69 | 5.70 | 5.69 | 5.70 | 1,387.9K |
| 13:25 | 5.69 | 5.70 | 5.68 | 5.68 | 1,676.5K |
| 13:30 | 5.69 | 5.70 | 5.68 | 5.70 | 1,458.3K |
| 13:35 | 5.69 | 5.70 | 5.68 | 5.70 | 1,148.7K |
| 13:40 | 5.69 | 5.70 | 5.69 | 5.69 | 1,342.2K |
| 13:45 | 5.69 | 5.72 | 5.69 | 5.72 | 1,298.5K |
| 13:50 | 5.71 | 5.72 | 5.69 | 5.70 | 1,186.7K |
| 13:55 | 5.69 | 5.69 | 5.67 | 5.67 | 2,204.1K |
| 14:00 | 5.67 | 5.68 | 5.66 | 5.67 | 2,494.9K |
| 14:05 | 5.68 | 5.68 | 5.66 | 5.66 | 1,225.9K |
| 14:10 | 5.66 | 5.67 | 5.65 | 5.65 | 2,748.6K |
| 14:15 | 5.65 | 5.67 | 5.64 | 5.67 | 3,811.2K |
| 14:20 | 5.67 | 5.67 | 5.64 | 5.65 | 2,304.9K |
| 14:25 | 5.64 | 5.64 | 5.61 | 5.64 | 5,355.9K |
| 14:30 | 5.63 | 5.65 | 5.61 | 5.61 | 3,256.3K |
| 14:35 | 5.62 | 5.63 | 5.60 | 5.63 | 3,252.1K |
| 14:40 | 5.63 | 5.63 | 5.61 | 5.63 | 3,457.6K |
| 14:45 | 5.62 | 5.65 | 5.62 | 5.62 | 4,055.2K |
| 14:50 | 5.63 | 5.63 | 5.60 | 5.60 | 6,253.7K |
| 14:55 | 5.60 | 5.61 | 5.59 | 5.60 | 4,419.2K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-29 | 5.62 | 6.15 | 5.62 | 6.15 | 229.3M |
| 2025-09-26 | 5.71 | 5.86 | 5.59 | 5.59 | 144.5M |
| 2025-09-25 | 5.87 | 6.04 | 5.81 | 5.81 | 217.5M |
| 2025-09-24 | 5.75 | 6.17 | 5.56 | 6.05 | 338.4M |
| 2025-09-23 | 5.98 | 6.15 | 5.59 | 5.90 | 358.6M |
| 2025-09-22 | 6.22 | 6.73 | 5.99 | 6.09 | 449.6M |
| 2025-09-19 | 7.47 | 7.78 | 6.44 | 6.44 | 641.4M |
| 2025-09-18 | 7.16 | 7.16 | 7.16 | 7.16 | 29.4M |
| 2025-09-17 | 6.51 | 6.51 | 6.51 | 6.51 | 16.7M |
| 2025-09-16 | 5.32 | 5.92 | 5.30 | 5.92 | 129.5M |
| 2025-09-15 | 5.27 | 5.58 | 5.26 | 5.38 | 264.4M |
| 2025-09-12 | 5.29 | 5.42 | 5.21 | 5.26 | 294.1M |
| 2025-09-11 | 5.28 | 5.34 | 5.03 | 5.19 | 295.1M |
| 2025-09-10 | 5.30 | 5.60 | 5.19 | 5.27 | 369.2M |
| 2025-09-09 | 5.07 | 5.53 | 5.05 | 5.42 | 397.3M |
| 2025-09-08 | 5.04 | 5.39 | 5.02 | 5.18 | 418.2M |
| 2025-09-05 | 4.75 | 5.28 | 4.70 | 5.03 | 485.1M |
| 2025-09-04 | 4.81 | 5.08 | 4.72 | 5.08 | 469.8M |
| 2025-09-03 | 4.50 | 4.62 | 4.48 | 4.62 | 188.6M |
| 2025-09-02 | 4.25 | 4.27 | 4.15 | 4.20 | 44.9M |
| 2025-09-01 | 4.26 | 4.32 | 4.22 | 4.27 | 42.1M |
| 2025-08-29 | 4.30 | 4.33 | 4.24 | 4.28 | 48.9M |
| 2025-08-28 | 4.34 | 4.38 | 4.18 | 4.31 | 84.5M |
| 2025-08-27 | 4.39 | 4.50 | 4.35 | 4.35 | 114.9M |
| 2025-08-26 | 4.35 | 4.41 | 4.32 | 4.39 | 69.6M |
| 2025-08-25 | 4.34 | 4.39 | 4.33 | 4.36 | 57.9M |
| 2025-08-22 | 4.33 | 4.35 | 4.29 | 4.33 | 45.7M |
| 2025-08-21 | 4.38 | 4.40 | 4.32 | 4.34 | 61.9M |
| 2025-08-20 | 4.37 | 4.43 | 4.34 | 4.38 | 57.8M |
| 2025-08-19 | 4.38 | 4.43 | 4.33 | 4.39 | 68.7M |
| 2025-08-18 | 4.41 | 4.44 | 4.38 | 4.40 | 72.7M |
| 2025-08-15 | 4.33 | 4.42 | 4.32 | 4.39 | 66.2M |
| 2025-08-14 | 4.39 | 4.45 | 4.25 | 4.36 | 98.4M |
| 2025-08-13 | 4.38 | 4.39 | 4.34 | 4.39 | 66.2M |
| 2025-08-12 | 4.46 | 4.49 | 4.36 | 4.38 | 87.3M |
| 2025-08-11 | 4.46 | 4.59 | 4.43 | 4.52 | 91.1M |
| 2025-08-08 | 4.46 | 4.49 | 4.39 | 4.42 | 61.2M |
| 2025-08-07 | 4.56 | 4.57 | 4.47 | 4.50 | 84.4M |
| 2025-08-06 | 4.46 | 4.64 | 4.41 | 4.60 | 122.1M |
| 2025-08-05 | 4.36 | 4.46 | 4.36 | 4.46 | 82.8M |
| 2025-08-04 | 4.34 | 4.36 | 4.28 | 4.36 | 66.7M |
| 2025-08-01 | 4.34 | 4.39 | 4.33 | 4.36 | 74.9M |
| 2025-07-31 | 4.51 | 4.51 | 4.32 | 4.34 | 124.2M |
| 2025-07-30 | 4.73 | 4.75 | 4.45 | 4.49 | 182.0M |
| 2025-07-29 | 4.83 | 4.97 | 4.72 | 4.84 | 174.7M |
| 2025-07-28 | 4.83 | 5.09 | 4.70 | 4.71 | 185.2M |
| 2025-07-25 | 4.63 | 4.93 | 4.60 | 4.75 | 206.8M |
| 2025-07-24 | 4.51 | 4.65 | 4.46 | 4.62 | 179.8M |
| 2025-07-23 | 4.43 | 4.80 | 4.38 | 4.50 | 235.5M |
| 2025-07-22 | 4.49 | 4.83 | 4.27 | 4.58 | 336.4M |
| 2025-07-21 | 4.47 | 4.49 | 4.29 | 4.49 | 293.9M |
| 2025-07-18 | 4.08 | 4.12 | 4.04 | 4.08 | 44.6M |
| 2025-07-17 | 4.08 | 4.11 | 4.04 | 4.10 | 62.6M |
| 2025-07-16 | 4.01 | 4.20 | 3.99 | 4.07 | 88.9M |
| 2025-07-15 | 4.11 | 4.16 | 3.97 | 4.04 | 94.8M |
| 2025-07-14 | 4.06 | 4.25 | 4.02 | 4.13 | 135.8M |
| 2025-07-11 | 3.98 | 4.04 | 3.95 | 3.98 | 72.8M |
| 2025-07-10 | 4.08 | 4.15 | 3.99 | 4.00 | 145.9M |
| 2025-07-09 | 4.14 | 4.37 | 4.05 | 4.09 | 235.3M |
| 2025-07-08 | 4.01 | 4.02 | 3.92 | 3.97 | 63.9M |
| 2025-07-07 | 3.92 | 4.03 | 3.91 | 3.97 | 101.7M |
| 2025-07-04 | 3.89 | 4.15 | 3.87 | 3.96 | 175.5M |
| 2025-07-03 | 3.78 | 3.81 | 3.76 | 3.80 | 32.0M |
| 2025-07-02 | 3.81 | 3.82 | 3.77 | 3.79 | 33.4M |
| 2025-07-01 | 3.87 | 3.87 | 3.79 | 3.82 | 42.1M |
| 2025-06-30 | 3.84 | 3.87 | 3.81 | 3.86 | 53.8M |
| 2025-06-27 | 3.88 | 3.88 | 3.81 | 3.84 | 59.2M |
| 2025-06-26 | 3.88 | 3.96 | 3.82 | 3.84 | 88.7M |
| 2025-06-25 | 3.92 | 4.02 | 3.85 | 3.88 | 110.4M |
| 2025-06-24 | 3.81 | 4.05 | 3.79 | 3.95 | 160.7M |
| 2025-06-23 | 3.77 | 4.02 | 3.70 | 3.88 | 191.7M |
| 2025-06-20 | 3.71 | 3.83 | 3.71 | 3.83 | 126.0M |
| 2025-06-19 | 3.54 | 3.55 | 3.47 | 3.48 | 22.0M |
| 2025-06-18 | 3.58 | 3.59 | 3.54 | 3.55 | 21.6M |
| 2025-06-17 | 3.61 | 3.63 | 3.58 | 3.60 | 16.5M |
| 2025-06-16 | 3.61 | 3.62 | 3.56 | 3.62 | 16.5M |
| 2025-06-13 | 3.66 | 3.68 | 3.59 | 3.60 | 36.5M |
| 2025-06-12 | 3.70 | 3.70 | 3.66 | 3.68 | 20.6M |
| 2025-06-11 | 3.71 | 3.73 | 3.68 | 3.71 | 22.6M |
| 2025-06-10 | 3.75 | 3.76 | 3.65 | 3.70 | 40.3M |
| 2025-06-09 | 3.77 | 3.78 | 3.73 | 3.75 | 39.8M |
| 2025-06-06 | 3.68 | 3.86 | 3.65 | 3.76 | 79.6M |
| 2025-06-05 | 3.73 | 3.73 | 3.66 | 3.69 | 34.3M |
| 2025-06-04 | 3.74 | 3.75 | 3.67 | 3.73 | 38.9M |
| 2025-06-03 | 3.68 | 3.80 | 3.65 | 3.73 | 59.5M |
| 2025-05-30 | 3.69 | 3.85 | 3.69 | 3.72 | 117.0M |
| 2025-05-29 | 3.55 | 3.62 | 3.54 | 3.60 | 31.5M |
| 2025-05-28 | 3.62 | 3.64 | 3.54 | 3.56 | 39.6M |
| 2025-05-27 | 3.64 | 3.70 | 3.61 | 3.64 | 47.6M |
| 2025-05-26 | 3.59 | 3.71 | 3.54 | 3.65 | 65.0M |
| 2025-05-23 | 3.52 | 3.87 | 3.52 | 3.65 | 122.3M |
| 2025-05-22 | 3.57 | 3.64 | 3.51 | 3.53 | 36.3M |
| 2025-05-21 | 3.61 | 3.61 | 3.55 | 3.56 | 22.8M |
| 2025-05-20 | 3.58 | 3.62 | 3.55 | 3.62 | 27.2M |
| 2025-05-19 | 3.53 | 3.60 | 3.50 | 3.58 | 28.0M |
| 2025-05-16 | 3.52 | 3.57 | 3.49 | 3.55 | 34.7M |
| 2025-05-15 | 3.61 | 3.61 | 3.54 | 3.54 | 27.5M |
| 2025-05-14 | 3.62 | 3.64 | 3.58 | 3.61 | 31.9M |
| 2025-05-13 | 3.70 | 3.71 | 3.61 | 3.62 | 27.2M |
| 2025-05-12 | 3.66 | 3.68 | 3.62 | 3.65 | 27.9M |
| 2025-05-09 | 3.69 | 3.69 | 3.58 | 3.60 | 34.6M |
| 2025-05-08 | 3.58 | 3.77 | 3.58 | 3.68 | 61.4M |
| 2025-05-07 | 3.65 | 3.67 | 3.56 | 3.61 | 35.7M |
| 2025-05-06 | 3.51 | 3.63 | 3.51 | 3.60 | 50.8M |
| 2025-04-30 | 3.51 | 3.55 | 3.46 | 3.48 | 48.7M |
| 2025-04-29 | 3.45 | 3.66 | 3.44 | 3.58 | 48.9M |
| 2025-04-28 | 3.56 | 3.57 | 3.46 | 3.47 | 25.2M |
| 2025-04-25 | 3.59 | 3.60 | 3.55 | 3.56 | 23.5M |
| 2025-04-24 | 3.62 | 3.64 | 3.55 | 3.59 | 31.6M |
| 2025-04-23 | 3.60 | 3.63 | 3.56 | 3.61 | 34.8M |
| 2025-04-22 | 3.57 | 3.67 | 3.57 | 3.57 | 45.4M |
| 2025-04-21 | 3.43 | 3.66 | 3.43 | 3.59 | 58.2M |
| 2025-04-18 | 3.45 | 3.49 | 3.43 | 3.48 | 21.2M |
| 2025-04-17 | 3.45 | 3.50 | 3.44 | 3.46 | 21.1M |
| 2025-04-16 | 3.51 | 3.52 | 3.39 | 3.44 | 26.8M |
| 2025-04-15 | 3.54 | 3.55 | 3.50 | 3.52 | 24.3M |
| 2025-04-14 | 3.49 | 3.60 | 3.49 | 3.54 | 38.7M |
| 2025-04-11 | 3.42 | 3.50 | 3.40 | 3.46 | 29.0M |
| 2025-04-10 | 3.46 | 3.57 | 3.44 | 3.45 | 48.6M |
| 2025-04-09 | 3.30 | 3.43 | 3.09 | 3.41 | 59.0M |
| 2025-04-08 | 3.38 | 3.46 | 3.29 | 3.35 | 49.6M |
| 2025-04-07 | 3.59 | 3.61 | 3.42 | 3.42 | 47.7M |
| 2025-04-03 | 3.80 | 3.86 | 3.77 | 3.80 | 30.7M |
| 2025-04-02 | 3.88 | 3.90 | 3.82 | 3.84 | 54.3M |
| 2025-04-01 | 3.79 | 4.09 | 3.79 | 3.98 | 82.6M |
| 2025-03-31 | 3.81 | 3.82 | 3.71 | 3.80 | 40.7M |
| 2025-03-28 | 3.91 | 3.93 | 3.83 | 3.84 | 30.3M |
| 2025-03-27 | 3.93 | 3.96 | 3.88 | 3.91 | 29.4M |
| 2025-03-26 | 3.92 | 3.97 | 3.92 | 3.96 | 26.9M |
| 2025-03-25 | 3.99 | 3.99 | 3.89 | 3.94 | 30.2M |
| 2025-03-24 | 4.07 | 4.09 | 3.87 | 3.98 | 50.4M |
| 2025-03-21 | 4.16 | 4.17 | 4.05 | 4.06 | 57.4M |
| 2025-03-20 | 4.24 | 4.25 | 4.18 | 4.20 | 53.4M |
| 2025-03-19 | 4.18 | 4.37 | 4.13 | 4.26 | 97.4M |
| 2025-03-18 | 4.17 | 4.22 | 4.15 | 4.20 | 47.3M |
| 2025-03-17 | 4.17 | 4.19 | 4.13 | 4.15 | 41.5M |
| 2025-03-14 | 4.09 | 4.18 | 4.06 | 4.16 | 55.2M |
| 2025-03-13 | 4.25 | 4.26 | 4.05 | 4.10 | 74.4M |
| 2025-03-12 | 4.27 | 4.30 | 4.24 | 4.26 | 59.3M |
| 2025-03-11 | 4.09 | 4.26 | 4.09 | 4.24 | 65.7M |
| 2025-03-10 | 4.33 | 4.37 | 4.24 | 4.28 | 52.2M |
| 2025-03-07 | 4.36 | 4.49 | 4.29 | 4.33 | 80.7M |
| 2025-03-06 | 4.34 | 4.46 | 4.31 | 4.40 | 99.7M |
| 2025-03-05 | 4.27 | 4.33 | 4.19 | 4.32 | 89.2M |
| 2025-03-04 | 4.13 | 4.35 | 4.12 | 4.27 | 100.2M |
| 2025-03-03 | 4.37 | 4.41 | 4.15 | 4.18 | 116.5M |
| 2025-02-28 | 4.67 | 4.73 | 4.28 | 4.29 | 156.7M |
| 2025-02-27 | 4.83 | 4.95 | 4.60 | 4.68 | 246.0M |
| 2025-02-26 | 4.38 | 4.83 | 4.38 | 4.83 | 75.3M |
| 2025-02-25 | 4.40 | 4.52 | 4.36 | 4.39 | 118.4M |
| 2025-02-24 | 4.46 | 4.75 | 4.31 | 4.53 | 220.8M |
| 2025-02-21 | 4.46 | 4.57 | 4.39 | 4.49 | 172.0M |
| 2025-02-20 | 4.63 | 4.75 | 4.50 | 4.55 | 233.3M |
| 2025-02-19 | 4.39 | 4.71 | 4.39 | 4.62 | 269.2M |
| 2025-02-18 | 4.69 | 4.88 | 4.47 | 4.52 | 353.4M |
| 2025-02-17 | 4.07 | 4.48 | 4.07 | 4.48 | 164.7M |
| 2025-02-14 | 4.10 | 4.15 | 4.00 | 4.07 | 124.0M |
| 2025-02-13 | 4.30 | 4.37 | 4.13 | 4.14 | 126.3M |
| 2025-02-12 | 4.20 | 4.29 | 4.11 | 4.22 | 136.1M |
| 2025-02-11 | 4.08 | 4.38 | 4.06 | 4.25 | 195.7M |
| 2025-02-10 | 4.08 | 4.21 | 4.01 | 4.11 | 183.6M |
| 2025-02-07 | 3.99 | 4.32 | 3.97 | 4.11 | 228.0M |
| 2025-02-06 | 4.00 | 4.21 | 3.90 | 4.04 | 252.1M |
| 2025-02-05 | 3.69 | 3.83 | 3.63 | 3.83 | 82.0M |
| 2025-01-27 | 3.57 | 3.62 | 3.47 | 3.48 | 54.1M |
| 2025-01-24 | 3.54 | 3.57 | 3.49 | 3.57 | 50.8M |
| 2025-01-23 | 3.60 | 3.66 | 3.53 | 3.53 | 64.3M |
| 2025-01-22 | 3.60 | 3.67 | 3.55 | 3.56 | 57.1M |
| 2025-01-21 | 3.67 | 3.68 | 3.54 | 3.63 | 79.1M |
| 2025-01-20 | 3.61 | 3.73 | 3.53 | 3.66 | 118.1M |
| 2025-01-17 | 3.56 | 3.72 | 3.55 | 3.55 | 120.8M |
| 2025-01-16 | 3.47 | 3.57 | 3.43 | 3.51 | 89.2M |
| 2025-01-15 | 3.56 | 3.56 | 3.45 | 3.46 | 76.6M |
| 2025-01-14 | 3.39 | 3.57 | 3.37 | 3.57 | 108.7M |
| 2025-01-13 | 3.30 | 3.46 | 3.27 | 3.37 | 79.7M |
| 2025-01-10 | 3.50 | 3.67 | 3.41 | 3.46 | 145.3M |
| 2025-01-09 | 3.36 | 3.52 | 3.34 | 3.45 | 103.2M |
| 2025-01-08 | 3.38 | 3.47 | 3.26 | 3.42 | 96.0M |
| 2025-01-07 | 3.29 | 3.45 | 3.29 | 3.45 | 100.2M |
| 2025-01-06 | 3.42 | 3.48 | 3.24 | 3.28 | 96.7M |
| 2025-01-03 | 3.77 | 3.77 | 3.40 | 3.42 | 142.3M |
| 2025-01-02 | 3.85 | 3.99 | 3.66 | 3.75 | 167.3M |