5.90
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5.95 | 5.99 | 5.93 | 5.97 | 1,114.2K |
| 09:35 | 5.98 | 5.99 | 5.95 | 5.95 | 691.4K |
| 09:40 | 5.95 | 5.96 | 5.93 | 5.94 | 396.7K |
| 09:45 | 5.94 | 5.95 | 5.93 | 5.94 | 294.6K |
| 09:50 | 5.94 | 5.94 | 5.91 | 5.91 | 598.8K |
| 09:55 | 5.91 | 5.92 | 5.90 | 5.90 | 576.8K |
| 10:00 | 5.90 | 5.94 | 5.90 | 5.92 | 932.3K |
| 10:05 | 5.92 | 5.93 | 5.91 | 5.91 | 152.6K |
| 10:10 | 5.91 | 5.94 | 5.91 | 5.91 | 375.8K |
| 10:15 | 5.92 | 5.92 | 5.91 | 5.92 | 130.4K |
| 10:20 | 5.91 | 5.92 | 5.90 | 5.92 | 329.4K |
| 10:25 | 5.92 | 5.94 | 5.91 | 5.93 | 287.2K |
| 10:30 | 5.94 | 5.94 | 5.93 | 5.93 | 115.6K |
| 10:35 | 5.93 | 5.94 | 5.92 | 5.93 | 259.6K |
| 10:40 | 5.94 | 5.94 | 5.92 | 5.92 | 419.7K |
| 10:45 | 5.92 | 5.93 | 5.90 | 5.91 | 688.4K |
| 10:50 | 5.91 | 5.91 | 5.90 | 5.90 | 206.2K |
| 10:55 | 5.91 | 5.91 | 5.90 | 5.90 | 324.8K |
| 11:00 | 5.91 | 5.92 | 5.90 | 5.91 | 157.8K |
| 11:05 | 5.91 | 5.92 | 5.90 | 5.91 | 281.0K |
| 11:10 | 5.90 | 5.91 | 5.90 | 5.91 | 95.1K |
| 11:15 | 5.91 | 5.92 | 5.90 | 5.91 | 318.0K |
| 11:20 | 5.92 | 5.92 | 5.91 | 5.91 | 200.8K |
| 11:25 | 5.92 | 5.92 | 5.90 | 5.90 | 491.8K |
| 13:00 | 5.90 | 5.92 | 5.90 | 5.90 | 145.1K |
| 13:05 | 5.90 | 5.91 | 5.90 | 5.90 | 87.4K |
| 13:10 | 5.90 | 5.92 | 5.90 | 5.92 | 134.4K |
| 13:15 | 5.92 | 5.92 | 5.90 | 5.90 | 98.2K |
| 13:20 | 5.90 | 5.91 | 5.90 | 5.91 | 66.3K |
| 13:25 | 5.91 | 5.91 | 5.90 | 5.90 | 347.9K |
| 13:30 | 5.91 | 5.91 | 5.90 | 5.90 | 209.6K |
| 13:35 | 5.90 | 5.91 | 5.89 | 5.89 | 545.9K |
| 13:40 | 5.90 | 5.90 | 5.89 | 5.89 | 392.0K |
| 13:45 | 5.89 | 5.90 | 5.89 | 5.90 | 243.9K |
| 13:50 | 5.89 | 5.90 | 5.89 | 5.90 | 47.9K |
| 13:55 | 5.90 | 5.93 | 5.89 | 5.91 | 665.2K |
| 14:00 | 5.92 | 5.92 | 5.89 | 5.91 | 303.9K |
| 14:05 | 5.91 | 5.91 | 5.89 | 5.90 | 136.9K |
| 14:10 | 5.90 | 5.91 | 5.90 | 5.90 | 61.1K |
| 14:15 | 5.90 | 5.91 | 5.89 | 5.91 | 220.1K |
| 14:20 | 5.91 | 5.91 | 5.89 | 5.90 | 182.6K |
| 14:25 | 5.90 | 5.91 | 5.89 | 5.91 | 327.5K |
| 14:30 | 5.91 | 5.93 | 5.91 | 5.93 | 163.8K |
| 14:35 | 5.93 | 5.93 | 5.91 | 5.91 | 356.1K |
| 14:40 | 5.91 | 5.92 | 5.90 | 5.91 | 642.7K |
| 14:45 | 5.92 | 5.93 | 5.91 | 5.92 | 173.6K |
| 14:50 | 5.91 | 5.93 | 5.91 | 5.92 | 283.5K |
| 14:55 | 5.92 | 5.93 | 5.91 | 5.92 | 73.1K |
| 15:40 | 5.91 | 5.91 | 5.91 | 5.91 | 0.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-29 | 5.89 | 5.91 | 5.82 | 5.90 | 15.5M |
| 2025-09-26 | 5.93 | 5.94 | 5.90 | 5.90 | 8.7M |
| 2025-09-25 | 5.95 | 5.95 | 5.89 | 5.92 | 14.1M |
| 2025-09-24 | 5.95 | 5.98 | 5.91 | 5.95 | 12.0M |
| 2025-09-23 | 5.91 | 5.97 | 5.87 | 5.97 | 18.9M |
| 2025-09-22 | 5.96 | 5.99 | 5.88 | 5.91 | 15.5M |
| 2025-09-19 | 5.91 | 5.97 | 5.88 | 5.96 | 14.1M |
| 2025-09-18 | 6.04 | 6.05 | 5.86 | 5.89 | 22.9M |
| 2025-09-17 | 5.99 | 6.05 | 5.95 | 6.03 | 17.3M |
| 2025-09-16 | 6.02 | 6.03 | 5.96 | 5.99 | 14.8M |
| 2025-09-15 | 5.98 | 5.98 | 5.91 | 5.97 | 13.6M |
| 2025-09-12 | 5.94 | 5.98 | 5.92 | 5.98 | 14.6M |
| 2025-09-11 | 5.92 | 5.95 | 5.89 | 5.94 | 12.1M |
| 2025-09-10 | 5.92 | 5.95 | 5.89 | 5.93 | 8.3M |
| 2025-09-09 | 5.94 | 5.95 | 5.90 | 5.92 | 9.8M |
| 2025-09-08 | 5.88 | 5.95 | 5.87 | 5.94 | 11.5M |
| 2025-09-05 | 5.85 | 5.89 | 5.81 | 5.88 | 11.5M |
| 2025-09-04 | 5.83 | 5.86 | 5.80 | 5.83 | 14.8M |
| 2025-09-03 | 5.94 | 5.95 | 5.83 | 5.84 | 14.2M |
| 2025-09-02 | 5.95 | 5.96 | 5.90 | 5.92 | 15.7M |
| 2025-09-01 | 6.00 | 6.00 | 5.92 | 5.95 | 18.3M |
| 2025-08-29 | 5.96 | 6.04 | 5.95 | 6.00 | 14.4M |
| 2025-08-28 | 6.00 | 6.02 | 5.90 | 5.96 | 23.8M |
| 2025-08-27 | 6.11 | 6.11 | 6.01 | 6.01 | 21.7M |
| 2025-08-26 | 6.13 | 6.14 | 6.10 | 6.11 | 16.0M |
| 2025-08-25 | 6.09 | 6.15 | 6.09 | 6.13 | 21.7M |
| 2025-08-22 | 6.11 | 6.12 | 6.04 | 6.10 | 20.3M |
| 2025-08-21 | 6.07 | 6.12 | 6.06 | 6.11 | 14.4M |
| 2025-08-20 | 6.05 | 6.08 | 6.02 | 6.07 | 13.4M |
| 2025-08-19 | 6.10 | 6.10 | 6.05 | 6.05 | 17.5M |
| 2025-08-18 | 6.17 | 6.18 | 6.05 | 6.09 | 34.9M |
| 2025-08-15 | 6.17 | 6.23 | 6.16 | 6.22 | 12.7M |
| 2025-08-14 | 6.23 | 6.25 | 6.14 | 6.15 | 15.6M |
| 2025-08-13 | 6.24 | 6.25 | 6.19 | 6.24 | 15.7M |
| 2025-08-12 | 6.22 | 6.27 | 6.20 | 6.24 | 14.2M |
| 2025-08-11 | 6.28 | 6.29 | 6.18 | 6.20 | 18.4M |
| 2025-08-08 | 6.26 | 6.29 | 6.24 | 6.27 | 18.0M |
| 2025-08-07 | 6.23 | 6.28 | 6.18 | 6.25 | 19.1M |
| 2025-08-06 | 6.14 | 6.25 | 6.12 | 6.24 | 23.0M |
| 2025-08-05 | 6.09 | 6.14 | 6.08 | 6.13 | 11.6M |
| 2025-08-04 | 5.98 | 6.10 | 5.96 | 6.10 | 13.9M |
| 2025-08-01 | 5.97 | 6.02 | 5.96 | 6.00 | 14.8M |
| 2025-07-31 | 6.10 | 6.10 | 5.95 | 5.97 | 24.6M |
| 2025-07-30 | 6.16 | 6.20 | 6.09 | 6.11 | 17.9M |
| 2025-07-29 | 6.12 | 6.15 | 6.07 | 6.14 | 17.1M |
| 2025-07-28 | 6.15 | 6.19 | 6.09 | 6.12 | 20.3M |
| 2025-07-25 | 6.26 | 6.32 | 6.21 | 6.22 | 21.3M |
| 2025-07-24 | 6.17 | 6.28 | 6.13 | 6.27 | 33.3M |
| 2025-07-23 | 6.35 | 6.37 | 6.18 | 6.20 | 43.1M |
| 2025-07-22 | 6.06 | 6.30 | 6.00 | 6.24 | 61.7M |
| 2025-07-21 | 6.01 | 6.06 | 6.01 | 6.04 | 18.1M |
| 2025-07-18 | 5.93 | 5.99 | 5.91 | 5.99 | 16.6M |
| 2025-07-17 | 5.88 | 5.93 | 5.88 | 5.90 | 10.6M |
| 2025-07-16 | 5.86 | 5.90 | 5.84 | 5.88 | 14.9M |
| 2025-07-15 | 6.04 | 6.04 | 5.84 | 5.87 | 34.9M |
| 2025-07-14 | 6.06 | 6.11 | 6.04 | 6.07 | 20.3M |
| 2025-07-11 | 6.09 | 6.12 | 6.02 | 6.06 | 26.5M |
| 2025-07-10 | 5.95 | 6.09 | 5.94 | 6.08 | 25.8M |
| 2025-07-09 | 5.87 | 5.95 | 5.86 | 5.94 | 18.7M |
| 2025-07-08 | 5.83 | 5.88 | 5.81 | 5.87 | 20.5M |
| 2025-07-07 | 5.80 | 5.83 | 5.76 | 5.82 | 16.0M |
| 2025-07-04 | 5.78 | 5.82 | 5.77 | 5.79 | 16.2M |
| 2025-07-03 | 5.79 | 5.82 | 5.75 | 5.78 | 13.8M |
| 2025-07-02 | 5.74 | 5.80 | 5.72 | 5.80 | 21.2M |
| 2025-07-01 | 5.76 | 5.76 | 5.72 | 5.73 | 16.1M |
| 2025-06-30 | 5.81 | 5.83 | 5.74 | 5.75 | 19.9M |
| 2025-06-27 | 5.72 | 5.82 | 5.72 | 5.80 | 19.6M |
| 2025-06-26 | 5.74 | 5.76 | 5.71 | 5.72 | 17.9M |
| 2025-06-25 | 5.71 | 5.75 | 5.69 | 5.74 | 14.1M |
| 2025-06-24 | 5.72 | 5.73 | 5.68 | 5.71 | 18.3M |
| 2025-06-23 | 5.74 | 5.76 | 5.68 | 5.73 | 13.7M |
| 2025-06-20 | 5.67 | 5.75 | 5.67 | 5.72 | 17.0M |
| 2025-06-19 | 5.73 | 5.74 | 5.63 | 5.66 | 18.6M |
| 2025-06-18 | 5.80 | 5.84 | 5.73 | 5.75 | 16.9M |
| 2025-06-17 | 5.82 | 5.83 | 5.75 | 5.81 | 21.4M |
| 2025-06-16 | 5.99 | 6.01 | 5.82 | 5.83 | 35.2M |
| 2025-06-13 | 6.30 | 6.32 | 5.95 | 6.00 | 72.4M |
| 2025-06-12 | 7.00 | 7.02 | 6.90 | 6.98 | 46.8M |
| 2025-06-11 | 6.96 | 7.01 | 6.92 | 7.00 | 37.0M |
| 2025-06-10 | 6.85 | 6.98 | 6.85 | 6.96 | 35.4M |
| 2025-06-09 | 6.69 | 6.86 | 6.69 | 6.83 | 32.5M |
| 2025-06-06 | 6.61 | 6.74 | 6.61 | 6.68 | 33.9M |
| 2025-06-05 | 6.59 | 6.65 | 6.55 | 6.57 | 15.9M |
| 2025-06-04 | 6.62 | 6.64 | 6.56 | 6.58 | 16.2M |
| 2025-06-03 | 6.73 | 6.74 | 6.51 | 6.62 | 29.2M |
| 2025-05-30 | 6.74 | 6.75 | 6.70 | 6.70 | 15.9M |
| 2025-05-29 | 6.72 | 6.75 | 6.68 | 6.72 | 16.4M |
| 2025-05-28 | 6.74 | 6.76 | 6.70 | 6.72 | 12.4M |
| 2025-05-27 | 6.68 | 6.75 | 6.64 | 6.74 | 14.8M |
| 2025-05-26 | 6.74 | 6.76 | 6.65 | 6.67 | 17.7M |
| 2025-05-23 | 6.78 | 6.81 | 6.73 | 6.74 | 12.4M |
| 2025-05-22 | 6.82 | 6.84 | 6.77 | 6.77 | 12.6M |
| 2025-05-21 | 6.78 | 6.85 | 6.77 | 6.82 | 15.7M |
| 2025-05-20 | 6.78 | 6.80 | 6.74 | 6.75 | 13.5M |
| 2025-05-19 | 6.67 | 6.76 | 6.67 | 6.75 | 15.8M |
| 2025-05-16 | 6.79 | 6.85 | 6.66 | 6.67 | 23.6M |
| 2025-05-15 | 6.77 | 6.87 | 6.76 | 6.79 | 17.2M |
| 2025-05-14 | 6.69 | 6.78 | 6.66 | 6.76 | 22.4M |
| 2025-05-13 | 6.70 | 6.72 | 6.66 | 6.69 | 14.8M |
| 2025-05-12 | 6.62 | 6.70 | 6.56 | 6.69 | 20.8M |
| 2025-05-09 | 6.59 | 6.75 | 6.59 | 6.61 | 32.1M |
| 2025-05-08 | 6.48 | 6.61 | 6.46 | 6.59 | 33.7M |
| 2025-05-07 | 6.33 | 6.48 | 6.33 | 6.47 | 30.1M |
| 2025-05-06 | 6.27 | 6.37 | 6.21 | 6.31 | 26.2M |
| 2025-04-30 | 6.17 | 6.28 | 6.16 | 6.24 | 21.8M |
| 2025-04-29 | 6.17 | 6.19 | 6.11 | 6.18 | 12.5M |
| 2025-04-28 | 6.20 | 6.21 | 6.14 | 6.17 | 19.6M |
| 2025-04-25 | 6.16 | 6.21 | 6.11 | 6.19 | 28.4M |
| 2025-04-24 | 6.00 | 6.28 | 5.97 | 6.17 | 61.3M |
| 2025-04-23 | 5.86 | 5.87 | 5.78 | 5.79 | 12.3M |
| 2025-04-22 | 5.85 | 5.89 | 5.83 | 5.85 | 6.2M |
| 2025-04-21 | 5.90 | 5.91 | 5.83 | 5.84 | 9.9M |
| 2025-04-18 | 5.93 | 5.94 | 5.88 | 5.90 | 6.1M |
| 2025-04-17 | 6.00 | 6.00 | 5.92 | 5.92 | 7.9M |
| 2025-04-16 | 5.96 | 6.00 | 5.93 | 6.00 | 14.0M |
| 2025-04-15 | 5.88 | 5.97 | 5.83 | 5.96 | 14.1M |
| 2025-04-14 | 5.73 | 5.87 | 5.71 | 5.85 | 16.1M |
| 2025-04-11 | 5.72 | 5.74 | 5.68 | 5.70 | 8.6M |
| 2025-04-10 | 5.76 | 5.79 | 5.71 | 5.73 | 12.9M |
| 2025-04-09 | 5.75 | 5.76 | 5.62 | 5.71 | 20.0M |
| 2025-04-08 | 5.58 | 5.80 | 5.58 | 5.79 | 22.6M |
| 2025-04-07 | 5.90 | 5.90 | 5.43 | 5.57 | 32.5M |
| 2025-04-03 | 5.93 | 5.99 | 5.93 | 5.98 | 9.0M |
| 2025-04-02 | 6.00 | 6.01 | 5.94 | 5.96 | 8.2M |
| 2025-04-01 | 5.88 | 6.01 | 5.88 | 6.00 | 16.1M |
| 2025-03-31 | 5.88 | 5.94 | 5.87 | 5.87 | 12.0M |
| 2025-03-28 | 5.94 | 5.97 | 5.88 | 5.91 | 12.7M |
| 2025-03-27 | 6.02 | 6.07 | 5.95 | 5.97 | 11.2M |
| 2025-03-26 | 6.05 | 6.07 | 6.00 | 6.04 | 13.8M |
| 2025-03-25 | 5.94 | 6.04 | 5.92 | 6.04 | 22.5M |
| 2025-03-24 | 5.93 | 5.96 | 5.87 | 5.93 | 12.5M |
| 2025-03-21 | 5.92 | 5.96 | 5.89 | 5.93 | 14.9M |
| 2025-03-20 | 5.90 | 5.97 | 5.89 | 5.93 | 12.6M |
| 2025-03-19 | 5.88 | 5.95 | 5.85 | 5.91 | 15.9M |
| 2025-03-18 | 5.91 | 5.92 | 5.86 | 5.88 | 10.0M |
| 2025-03-17 | 5.91 | 5.94 | 5.89 | 5.91 | 13.5M |
| 2025-03-14 | 5.92 | 5.93 | 5.87 | 5.91 | 18.4M |
| 2025-03-13 | 5.78 | 5.96 | 5.77 | 5.91 | 29.9M |
| 2025-03-12 | 5.84 | 5.85 | 5.77 | 5.78 | 9.8M |
| 2025-03-11 | 5.79 | 5.84 | 5.76 | 5.84 | 9.9M |
| 2025-03-10 | 5.77 | 5.83 | 5.75 | 5.82 | 11.5M |
| 2025-03-07 | 5.74 | 5.81 | 5.72 | 5.78 | 11.7M |
| 2025-03-06 | 5.69 | 5.75 | 5.66 | 5.74 | 10.7M |
| 2025-03-05 | 5.72 | 5.73 | 5.63 | 5.69 | 12.7M |
| 2025-03-04 | 5.77 | 5.77 | 5.68 | 5.72 | 12.9M |
| 2025-03-03 | 5.83 | 5.86 | 5.77 | 5.78 | 13.5M |
| 2025-02-28 | 5.85 | 5.86 | 5.80 | 5.81 | 10.9M |
| 2025-02-27 | 5.87 | 5.89 | 5.81 | 5.85 | 9.4M |
| 2025-02-26 | 5.82 | 5.89 | 5.80 | 5.87 | 11.0M |
| 2025-02-25 | 5.82 | 5.85 | 5.76 | 5.83 | 11.8M |
| 2025-02-24 | 5.85 | 5.88 | 5.81 | 5.83 | 13.0M |
| 2025-02-21 | 5.91 | 5.91 | 5.85 | 5.86 | 11.4M |
| 2025-02-20 | 5.91 | 5.92 | 5.86 | 5.88 | 10.8M |
| 2025-02-19 | 5.92 | 5.92 | 5.88 | 5.90 | 8.6M |
| 2025-02-18 | 5.95 | 5.99 | 5.90 | 5.92 | 10.6M |
| 2025-02-17 | 5.95 | 5.97 | 5.91 | 5.96 | 9.1M |
| 2025-02-14 | 5.98 | 5.99 | 5.93 | 5.96 | 7.9M |
| 2025-02-13 | 5.99 | 6.04 | 5.97 | 5.98 | 10.5M |
| 2025-02-12 | 5.97 | 6.00 | 5.95 | 5.99 | 8.1M |
| 2025-02-11 | 6.02 | 6.02 | 5.97 | 5.99 | 8.9M |
| 2025-02-10 | 6.02 | 6.05 | 5.99 | 6.01 | 11.1M |
| 2025-02-07 | 5.93 | 6.03 | 5.90 | 6.00 | 14.0M |
| 2025-02-06 | 5.90 | 5.95 | 5.87 | 5.94 | 10.3M |
| 2025-02-05 | 6.07 | 6.07 | 5.88 | 5.92 | 14.7M |
| 2025-01-27 | 5.97 | 6.07 | 5.96 | 6.03 | 12.9M |
| 2025-01-24 | 5.90 | 5.98 | 5.88 | 5.97 | 12.2M |
| 2025-01-23 | 5.87 | 5.97 | 5.86 | 5.92 | 14.3M |
| 2025-01-22 | 5.93 | 5.93 | 5.76 | 5.85 | 21.3M |
| 2025-01-21 | 6.12 | 6.14 | 6.02 | 6.05 | 13.0M |
| 2025-01-20 | 6.19 | 6.19 | 6.09 | 6.11 | 13.5M |
| 2025-01-17 | 6.17 | 6.20 | 6.14 | 6.16 | 10.2M |
| 2025-01-16 | 6.17 | 6.32 | 6.14 | 6.19 | 19.8M |
| 2025-01-15 | 6.15 | 6.19 | 6.08 | 6.16 | 17.0M |
| 2025-01-14 | 6.08 | 6.16 | 6.07 | 6.14 | 18.5M |
| 2025-01-13 | 6.18 | 6.22 | 6.06 | 6.08 | 17.3M |
| 2025-01-10 | 6.25 | 6.30 | 6.17 | 6.18 | 16.5M |
| 2025-01-09 | 6.42 | 6.43 | 6.24 | 6.25 | 26.2M |
| 2025-01-08 | 6.42 | 6.46 | 6.33 | 6.44 | 24.6M |
| 2025-01-07 | 6.42 | 6.53 | 6.33 | 6.43 | 28.3M |
| 2025-01-06 | 6.31 | 6.48 | 6.21 | 6.42 | 41.7M |
| 2025-01-03 | 6.29 | 6.45 | 6.28 | 6.31 | 35.7M |
| 2025-01-02 | 6.31 | 6.46 | 6.26 | 6.28 | 40.0M |