5.03
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5.04 | 5.05 | 5.01 | 5.02 | 1,381.0K |
| 09:35 | 5.02 | 5.03 | 5.01 | 5.01 | 461.7K |
| 09:40 | 5.01 | 5.01 | 5.00 | 5.01 | 788.9K |
| 09:45 | 5.00 | 5.01 | 5.00 | 5.00 | 889.7K |
| 09:50 | 5.00 | 5.01 | 5.00 | 5.00 | 651.1K |
| 09:55 | 5.00 | 5.01 | 4.99 | 5.00 | 413.9K |
| 10:00 | 5.00 | 5.00 | 4.99 | 4.99 | 379.6K |
| 10:05 | 4.99 | 5.01 | 4.99 | 5.00 | 1,150.1K |
| 10:10 | 4.99 | 5.00 | 4.99 | 5.00 | 207.7K |
| 10:15 | 4.99 | 5.00 | 4.99 | 4.99 | 102.3K |
| 10:20 | 5.00 | 5.00 | 4.99 | 4.99 | 217.1K |
| 10:25 | 5.00 | 5.01 | 4.99 | 5.00 | 1,421.8K |
| 10:30 | 5.01 | 5.02 | 5.01 | 5.01 | 287.2K |
| 10:35 | 5.01 | 5.01 | 5.00 | 5.00 | 157.9K |
| 10:40 | 5.01 | 5.01 | 5.00 | 5.01 | 72.6K |
| 10:45 | 5.01 | 5.01 | 5.00 | 5.01 | 79.2K |
| 10:50 | 5.01 | 5.02 | 5.01 | 5.01 | 260.1K |
| 10:55 | 5.01 | 5.01 | 5.00 | 5.00 | 81.7K |
| 11:00 | 5.01 | 5.01 | 5.00 | 5.00 | 135.3K |
| 11:05 | 5.00 | 5.01 | 5.00 | 5.00 | 46.4K |
| 11:10 | 5.00 | 5.01 | 4.99 | 4.99 | 566.9K |
| 11:15 | 5.00 | 5.00 | 4.99 | 5.00 | 128.8K |
| 11:20 | 5.00 | 5.01 | 4.99 | 5.01 | 262.5K |
| 11:25 | 5.00 | 5.01 | 5.00 | 5.01 | 66.8K |
| 13:00 | 5.00 | 5.01 | 5.00 | 5.00 | 281.7K |
| 13:05 | 5.00 | 5.01 | 4.99 | 5.00 | 385.0K |
| 13:10 | 5.00 | 5.01 | 4.99 | 4.99 | 290.7K |
| 13:15 | 5.00 | 5.00 | 4.99 | 5.00 | 144.2K |
| 13:20 | 5.00 | 5.00 | 4.99 | 4.99 | 283.9K |
| 13:25 | 4.99 | 5.00 | 4.99 | 5.00 | 179.6K |
| 13:30 | 5.00 | 5.00 | 4.98 | 4.99 | 415.0K |
| 13:35 | 4.98 | 4.99 | 4.98 | 4.98 | 427.8K |
| 13:40 | 4.98 | 4.99 | 4.97 | 4.97 | 523.6K |
| 13:45 | 4.97 | 4.98 | 4.97 | 4.97 | 323.7K |
| 13:50 | 4.97 | 4.98 | 4.97 | 4.97 | 176.4K |
| 13:55 | 4.98 | 4.98 | 4.97 | 4.98 | 310.6K |
| 14:00 | 4.97 | 4.98 | 4.97 | 4.97 | 133.8K |
| 14:05 | 4.97 | 4.98 | 4.97 | 4.98 | 336.1K |
| 14:10 | 4.98 | 4.99 | 4.98 | 4.99 | 715.2K |
| 14:15 | 4.99 | 4.99 | 4.98 | 4.98 | 119.3K |
| 14:20 | 4.99 | 5.00 | 4.99 | 4.99 | 189.9K |
| 14:25 | 5.00 | 5.00 | 4.99 | 4.99 | 207.0K |
| 14:30 | 5.00 | 5.00 | 4.99 | 5.00 | 212.1K |
| 14:35 | 5.00 | 5.00 | 4.99 | 5.00 | 392.0K |
| 14:40 | 4.99 | 5.00 | 4.99 | 4.99 | 410.1K |
| 14:45 | 5.00 | 5.00 | 4.99 | 5.00 | 335.6K |
| 14:50 | 5.00 | 5.01 | 4.99 | 5.00 | 763.7K |
| 14:55 | 5.01 | 5.02 | 5.00 | 5.01 | 724.3K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 5.07 | 5.08 | 5.03 | 5.03 | 11.5M |
| 2025-09-29 | 4.98 | 5.07 | 4.90 | 5.06 | 18.1M |
| 2025-09-26 | 4.94 | 5.05 | 4.89 | 4.99 | 19.8M |
| 2025-09-25 | 5.03 | 5.04 | 4.94 | 4.96 | 16.4M |
| 2025-09-24 | 4.99 | 5.04 | 4.94 | 5.04 | 14.6M |
| 2025-09-23 | 5.03 | 5.11 | 4.92 | 5.01 | 28.9M |
| 2025-09-22 | 5.04 | 5.05 | 4.96 | 5.01 | 18.5M |
| 2025-09-19 | 5.10 | 5.12 | 5.00 | 5.04 | 21.1M |
| 2025-09-18 | 5.20 | 5.20 | 5.03 | 5.08 | 25.9M |
| 2025-09-17 | 5.20 | 5.22 | 5.16 | 5.18 | 15.6M |
| 2025-09-16 | 5.15 | 5.24 | 5.12 | 5.22 | 21.2M |
| 2025-09-15 | 5.20 | 5.21 | 5.12 | 5.15 | 19.8M |
| 2025-09-12 | 5.25 | 5.28 | 5.20 | 5.21 | 23.5M |
| 2025-09-11 | 5.26 | 5.27 | 5.17 | 5.27 | 19.8M |
| 2025-09-10 | 5.22 | 5.26 | 5.19 | 5.25 | 13.9M |
| 2025-09-09 | 5.33 | 5.33 | 5.22 | 5.24 | 17.4M |
| 2025-09-08 | 5.28 | 5.33 | 5.25 | 5.33 | 16.5M |
| 2025-09-05 | 5.25 | 5.28 | 5.16 | 5.27 | 19.6M |
| 2025-09-04 | 5.21 | 5.29 | 5.17 | 5.23 | 22.4M |
| 2025-09-03 | 5.38 | 5.40 | 5.19 | 5.22 | 25.9M |
| 2025-09-02 | 5.48 | 5.48 | 5.31 | 5.38 | 30.4M |
| 2025-09-01 | 5.47 | 5.51 | 5.43 | 5.47 | 25.1M |
| 2025-08-29 | 5.57 | 5.62 | 5.49 | 5.50 | 25.2M |
| 2025-08-28 | 5.50 | 5.57 | 5.28 | 5.56 | 49.3M |
| 2025-08-27 | 5.73 | 5.74 | 5.51 | 5.52 | 42.8M |
| 2025-08-26 | 5.75 | 5.75 | 5.66 | 5.69 | 40.3M |
| 2025-08-25 | 5.86 | 5.87 | 5.74 | 5.79 | 53.9M |
| 2025-08-22 | 5.85 | 5.87 | 5.74 | 5.87 | 49.2M |
| 2025-08-21 | 5.92 | 5.97 | 5.84 | 5.87 | 45.8M |
| 2025-08-20 | 6.10 | 6.10 | 5.85 | 5.96 | 85.8M |
| 2025-08-19 | 5.77 | 6.20 | 5.72 | 6.16 | 139.5M |
| 2025-08-18 | 5.74 | 5.80 | 5.70 | 5.75 | 66.1M |
| 2025-08-15 | 5.79 | 5.81 | 5.68 | 5.71 | 70.6M |
| 2025-08-14 | 5.92 | 6.14 | 5.74 | 5.74 | 117.1M |
| 2025-08-13 | 5.97 | 6.14 | 5.85 | 5.94 | 138.7M |
| 2025-08-12 | 6.03 | 6.40 | 5.92 | 5.95 | 227.0M |
| 2025-08-11 | 5.60 | 6.00 | 5.51 | 6.00 | 149.7M |
| 2025-08-08 | 5.20 | 5.55 | 5.16 | 5.45 | 106.4M |
| 2025-08-07 | 5.23 | 5.27 | 5.14 | 5.20 | 31.1M |
| 2025-08-06 | 5.12 | 5.33 | 5.11 | 5.23 | 59.1M |
| 2025-08-05 | 5.07 | 5.13 | 5.05 | 5.12 | 32.4M |
| 2025-08-04 | 4.94 | 5.09 | 4.91 | 5.08 | 31.9M |
| 2025-08-01 | 4.95 | 5.01 | 4.94 | 4.96 | 21.9M |
| 2025-07-31 | 5.05 | 5.09 | 4.95 | 4.97 | 36.8M |
| 2025-07-30 | 5.11 | 5.23 | 5.03 | 5.09 | 49.1M |
| 2025-07-29 | 5.12 | 5.33 | 5.06 | 5.17 | 77.2M |
| 2025-07-28 | 5.01 | 5.12 | 4.96 | 5.08 | 38.0M |
| 2025-07-25 | 4.98 | 5.15 | 4.95 | 5.01 | 57.2M |
| 2025-07-24 | 4.95 | 5.02 | 4.95 | 4.99 | 26.8M |
| 2025-07-23 | 5.04 | 5.09 | 4.96 | 4.97 | 38.3M |
| 2025-07-22 | 5.08 | 5.14 | 5.03 | 5.08 | 42.0M |
| 2025-07-21 | 4.99 | 5.09 | 4.98 | 5.08 | 47.6M |
| 2025-07-18 | 4.92 | 5.01 | 4.87 | 5.00 | 34.7M |
| 2025-07-17 | 4.90 | 4.92 | 4.86 | 4.91 | 20.1M |
| 2025-07-16 | 4.90 | 4.93 | 4.85 | 4.89 | 21.3M |
| 2025-07-15 | 5.04 | 5.04 | 4.85 | 4.90 | 39.3M |
| 2025-07-14 | 4.90 | 5.14 | 4.90 | 5.03 | 56.3M |
| 2025-07-11 | 4.91 | 4.94 | 4.86 | 4.90 | 28.9M |
| 2025-07-10 | 4.95 | 4.95 | 4.86 | 4.91 | 32.5M |
| 2025-07-09 | 4.94 | 5.06 | 4.93 | 4.94 | 48.9M |
| 2025-07-08 | 4.96 | 4.96 | 4.90 | 4.94 | 26.0M |
| 2025-07-07 | 4.89 | 4.96 | 4.87 | 4.96 | 25.1M |
| 2025-07-04 | 4.94 | 4.97 | 4.87 | 4.89 | 29.6M |
| 2025-07-03 | 4.97 | 5.02 | 4.89 | 4.96 | 40.0M |
| 2025-07-02 | 5.04 | 5.12 | 4.96 | 4.98 | 55.4M |
| 2025-07-01 | 5.00 | 5.10 | 4.92 | 5.05 | 62.3M |
| 2025-06-30 | 4.90 | 5.06 | 4.88 | 5.00 | 67.5M |
| 2025-06-27 | 4.83 | 4.95 | 4.73 | 4.87 | 53.2M |
| 2025-06-26 | 4.82 | 4.94 | 4.76 | 4.81 | 75.9M |
| 2025-06-25 | 4.66 | 4.80 | 4.65 | 4.72 | 37.7M |
| 2025-06-24 | 4.63 | 4.70 | 4.62 | 4.67 | 24.7M |
| 2025-06-23 | 4.53 | 4.62 | 4.51 | 4.61 | 23.7M |
| 2025-06-20 | 4.59 | 4.66 | 4.53 | 4.55 | 26.8M |
| 2025-06-19 | 4.70 | 4.72 | 4.56 | 4.57 | 40.7M |
| 2025-06-18 | 4.73 | 4.81 | 4.70 | 4.71 | 27.6M |
| 2025-06-17 | 4.80 | 4.82 | 4.70 | 4.76 | 37.4M |
| 2025-06-16 | 4.75 | 4.84 | 4.73 | 4.80 | 28.7M |
| 2025-06-13 | 4.91 | 4.96 | 4.74 | 4.75 | 59.9M |
| 2025-06-12 | 4.95 | 5.05 | 4.87 | 4.91 | 52.4M |
| 2025-06-11 | 5.06 | 5.13 | 4.98 | 4.99 | 71.6M |
| 2025-06-10 | 4.89 | 5.39 | 4.86 | 5.13 | 125.2M |
| 2025-06-09 | 4.86 | 4.95 | 4.86 | 4.91 | 52.2M |
| 2025-06-06 | 5.01 | 5.04 | 4.87 | 4.88 | 76.3M |
| 2025-06-05 | 5.23 | 5.24 | 4.91 | 5.07 | 143.4M |
| 2025-06-04 | 5.39 | 5.54 | 5.30 | 5.33 | 122.4M |
| 2025-06-03 | 5.16 | 5.70 | 5.12 | 5.49 | 180.4M |
| 2025-05-30 | 5.09 | 5.62 | 4.92 | 5.31 | 222.6M |
| 2025-05-29 | 5.39 | 5.50 | 5.02 | 5.11 | 227.8M |
| 2025-05-28 | 4.76 | 5.25 | 4.75 | 5.25 | 157.3M |
| 2025-05-27 | 4.58 | 4.90 | 4.47 | 4.77 | 160.9M |
| 2025-05-26 | 4.63 | 4.77 | 4.54 | 4.56 | 172.9M |
| 2025-05-23 | 5.14 | 5.32 | 4.79 | 4.82 | 288.3M |
| 2025-05-22 | 4.36 | 4.84 | 4.36 | 4.84 | 107.9M |
| 2025-05-21 | 4.20 | 4.64 | 4.20 | 4.40 | 130.0M |
| 2025-05-20 | 4.23 | 4.23 | 4.17 | 4.22 | 14.5M |
| 2025-05-19 | 4.16 | 4.24 | 4.14 | 4.23 | 20.8M |
| 2025-05-16 | 4.11 | 4.19 | 4.10 | 4.15 | 18.8M |
| 2025-05-15 | 4.14 | 4.15 | 4.09 | 4.12 | 13.9M |
| 2025-05-14 | 4.20 | 4.20 | 4.13 | 4.16 | 15.8M |
| 2025-05-13 | 4.23 | 4.24 | 4.15 | 4.15 | 22.7M |
| 2025-05-12 | 4.16 | 4.34 | 4.15 | 4.25 | 32.4M |
| 2025-05-09 | 4.18 | 4.23 | 4.13 | 4.16 | 22.8M |
| 2025-05-08 | 4.14 | 4.21 | 4.12 | 4.19 | 20.6M |
| 2025-05-07 | 4.09 | 4.18 | 4.08 | 4.16 | 30.3M |
| 2025-05-06 | 4.02 | 4.08 | 4.01 | 4.08 | 18.6M |
| 2025-04-30 | 4.03 | 4.05 | 3.99 | 4.00 | 14.4M |
| 2025-04-29 | 3.96 | 4.03 | 3.94 | 4.02 | 14.5M |
| 2025-04-28 | 4.02 | 4.05 | 3.94 | 3.94 | 12.0M |
| 2025-04-25 | 4.02 | 4.05 | 3.97 | 4.01 | 12.5M |
| 2025-04-24 | 4.06 | 4.06 | 3.98 | 4.02 | 17.4M |
| 2025-04-23 | 4.00 | 4.08 | 3.99 | 4.06 | 21.3M |
| 2025-04-22 | 4.00 | 4.03 | 3.96 | 4.01 | 15.0M |
| 2025-04-21 | 3.87 | 4.07 | 3.87 | 4.00 | 25.0M |
| 2025-04-18 | 3.85 | 3.91 | 3.84 | 3.90 | 13.0M |
| 2025-04-17 | 3.84 | 3.91 | 3.82 | 3.86 | 12.0M |
| 2025-04-16 | 3.91 | 3.92 | 3.80 | 3.86 | 19.9M |
| 2025-04-15 | 4.00 | 4.01 | 3.88 | 3.92 | 22.6M |
| 2025-04-14 | 3.93 | 4.08 | 3.92 | 3.99 | 36.1M |
| 2025-04-11 | 3.86 | 3.97 | 3.83 | 3.91 | 27.6M |
| 2025-04-10 | 3.82 | 3.92 | 3.82 | 3.85 | 36.5M |
| 2025-04-09 | 3.66 | 3.93 | 3.61 | 3.86 | 47.9M |
| 2025-04-08 | 3.47 | 3.64 | 3.47 | 3.61 | 28.1M |
| 2025-04-07 | 3.66 | 3.79 | 3.55 | 3.55 | 37.7M |
| 2025-04-03 | 3.89 | 3.98 | 3.88 | 3.94 | 16.4M |
| 2025-04-02 | 3.98 | 3.98 | 3.91 | 3.92 | 12.0M |
| 2025-04-01 | 3.98 | 4.02 | 3.95 | 3.96 | 17.1M |
| 2025-03-31 | 3.98 | 4.09 | 3.81 | 3.96 | 36.8M |
| 2025-03-28 | 4.12 | 4.15 | 3.98 | 4.01 | 36.0M |
| 2025-03-27 | 4.20 | 4.22 | 4.10 | 4.13 | 27.2M |
| 2025-03-26 | 4.19 | 4.34 | 4.18 | 4.22 | 31.6M |
| 2025-03-25 | 4.19 | 4.35 | 4.14 | 4.25 | 45.8M |
| 2025-03-24 | 4.30 | 4.39 | 4.10 | 4.18 | 47.0M |
| 2025-03-21 | 4.41 | 4.48 | 4.30 | 4.32 | 88.1M |
| 2025-03-20 | 4.15 | 4.57 | 4.14 | 4.54 | 122.2M |
| 2025-03-19 | 4.01 | 4.21 | 3.99 | 4.15 | 43.2M |
| 2025-03-18 | 4.06 | 4.06 | 4.00 | 4.03 | 13.5M |
| 2025-03-17 | 4.03 | 4.06 | 4.01 | 4.06 | 14.2M |
| 2025-03-14 | 4.01 | 4.03 | 3.96 | 4.03 | 18.5M |
| 2025-03-13 | 4.04 | 4.09 | 3.96 | 4.02 | 19.1M |
| 2025-03-12 | 3.98 | 4.22 | 3.97 | 4.05 | 39.5M |
| 2025-03-11 | 3.88 | 3.98 | 3.87 | 3.98 | 22.0M |
| 2025-03-10 | 3.88 | 3.94 | 3.88 | 3.90 | 14.5M |
| 2025-03-07 | 3.89 | 3.94 | 3.85 | 3.88 | 12.8M |
| 2025-03-06 | 3.88 | 3.91 | 3.86 | 3.89 | 14.0M |
| 2025-03-05 | 3.91 | 3.92 | 3.82 | 3.89 | 10.6M |
| 2025-03-04 | 3.85 | 3.92 | 3.84 | 3.91 | 11.1M |
| 2025-03-03 | 3.85 | 3.92 | 3.83 | 3.85 | 11.5M |
| 2025-02-28 | 3.95 | 3.95 | 3.84 | 3.86 | 12.0M |
| 2025-02-27 | 3.99 | 4.00 | 3.89 | 3.95 | 14.1M |
| 2025-02-26 | 3.95 | 4.01 | 3.95 | 3.98 | 15.9M |
| 2025-02-25 | 3.96 | 3.99 | 3.93 | 3.95 | 13.5M |
| 2025-02-24 | 3.94 | 4.00 | 3.92 | 3.99 | 17.2M |
| 2025-02-21 | 3.93 | 3.95 | 3.89 | 3.94 | 11.0M |
| 2025-02-20 | 3.93 | 3.97 | 3.88 | 3.95 | 13.4M |
| 2025-02-19 | 3.84 | 3.97 | 3.81 | 3.93 | 15.7M |
| 2025-02-18 | 3.89 | 3.90 | 3.80 | 3.83 | 11.5M |
| 2025-02-17 | 3.87 | 3.91 | 3.85 | 3.91 | 11.1M |
| 2025-02-14 | 3.91 | 3.91 | 3.85 | 3.86 | 10.9M |
| 2025-02-13 | 3.97 | 3.98 | 3.89 | 3.90 | 13.8M |
| 2025-02-12 | 3.97 | 4.01 | 3.94 | 3.97 | 11.9M |
| 2025-02-11 | 4.00 | 4.08 | 3.97 | 4.00 | 20.4M |
| 2025-02-10 | 3.88 | 4.06 | 3.88 | 3.98 | 24.2M |
| 2025-02-07 | 3.83 | 3.88 | 3.81 | 3.85 | 13.7M |
| 2025-02-06 | 3.74 | 3.87 | 3.70 | 3.83 | 17.7M |
| 2025-02-05 | 3.75 | 3.78 | 3.71 | 3.74 | 9.7M |
| 2025-01-27 | 3.74 | 3.81 | 3.72 | 3.76 | 13.1M |
| 2025-01-24 | 3.72 | 3.74 | 3.68 | 3.73 | 9.5M |
| 2025-01-23 | 3.75 | 3.78 | 3.70 | 3.71 | 7.4M |
| 2025-01-22 | 3.76 | 3.76 | 3.70 | 3.71 | 7.0M |
| 2025-01-21 | 3.82 | 3.82 | 3.74 | 3.75 | 7.7M |
| 2025-01-20 | 3.75 | 3.81 | 3.74 | 3.79 | 8.8M |
| 2025-01-17 | 3.72 | 3.85 | 3.71 | 3.75 | 13.5M |
| 2025-01-16 | 3.75 | 3.79 | 3.71 | 3.73 | 9.2M |
| 2025-01-15 | 3.75 | 3.77 | 3.72 | 3.73 | 7.4M |
| 2025-01-14 | 3.62 | 3.75 | 3.62 | 3.75 | 12.3M |
| 2025-01-13 | 3.61 | 3.64 | 3.53 | 3.62 | 8.6M |
| 2025-01-10 | 3.68 | 3.71 | 3.61 | 3.61 | 10.5M |
| 2025-01-09 | 3.66 | 3.70 | 3.64 | 3.69 | 8.8M |
| 2025-01-08 | 3.68 | 3.70 | 3.58 | 3.66 | 11.5M |
| 2025-01-07 | 3.60 | 3.68 | 3.59 | 3.68 | 11.4M |
| 2025-01-06 | 3.59 | 3.62 | 3.50 | 3.59 | 11.1M |
| 2025-01-03 | 3.71 | 3.73 | 3.57 | 3.59 | 16.9M |
| 2025-01-02 | 3.80 | 3.82 | 3.66 | 3.69 | 17.0M |