5.81
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5.52 | 5.52 | 5.46 | 5.49 | 3,603.5K |
| 09:35 | 5.48 | 5.48 | 5.45 | 5.46 | 2,167.4K |
| 09:40 | 5.45 | 5.46 | 5.44 | 5.45 | 2,436.9K |
| 09:45 | 5.46 | 5.47 | 5.45 | 5.46 | 1,784.8K |
| 09:50 | 5.46 | 5.47 | 5.45 | 5.46 | 503.5K |
| 09:55 | 5.45 | 5.46 | 5.43 | 5.44 | 1,415.7K |
| 10:00 | 5.43 | 5.45 | 5.42 | 5.44 | 2,206.9K |
| 10:05 | 5.45 | 5.47 | 5.44 | 5.47 | 1,064.3K |
| 10:10 | 5.47 | 5.47 | 5.45 | 5.46 | 571.4K |
| 10:15 | 5.45 | 5.46 | 5.45 | 5.46 | 274.4K |
| 10:20 | 5.44 | 5.45 | 5.44 | 5.45 | 640.3K |
| 10:25 | 5.45 | 5.47 | 5.45 | 5.47 | 721.6K |
| 10:30 | 5.47 | 5.49 | 5.47 | 5.48 | 490.1K |
| 10:35 | 5.47 | 5.49 | 5.47 | 5.48 | 221.7K |
| 10:40 | 5.48 | 5.49 | 5.46 | 5.47 | 647.8K |
| 10:45 | 5.47 | 5.48 | 5.46 | 5.46 | 384.4K |
| 10:50 | 5.47 | 5.47 | 5.46 | 5.46 | 100.6K |
| 10:55 | 5.46 | 5.47 | 5.46 | 5.46 | 87.4K |
| 11:00 | 5.47 | 5.48 | 5.46 | 5.46 | 341.9K |
| 11:05 | 5.46 | 5.47 | 5.45 | 5.46 | 333.8K |
| 11:10 | 5.45 | 5.46 | 5.44 | 5.45 | 436.8K |
| 11:15 | 5.44 | 5.46 | 5.44 | 5.45 | 355.1K |
| 11:20 | 5.46 | 5.47 | 5.45 | 5.46 | 233.0K |
| 11:25 | 5.46 | 5.47 | 5.46 | 5.46 | 120.6K |
| 13:00 | 5.46 | 5.47 | 5.45 | 5.46 | 315.9K |
| 13:05 | 5.46 | 5.48 | 5.46 | 5.47 | 370.8K |
| 13:10 | 5.47 | 5.48 | 5.47 | 5.47 | 421.6K |
| 13:15 | 5.48 | 5.48 | 5.46 | 5.46 | 142.5K |
| 13:20 | 5.46 | 5.48 | 5.46 | 5.47 | 660.3K |
| 13:25 | 5.47 | 5.48 | 5.46 | 5.46 | 388.7K |
| 13:30 | 5.46 | 5.47 | 5.45 | 5.47 | 387.3K |
| 13:35 | 5.46 | 5.47 | 5.46 | 5.46 | 318.7K |
| 13:40 | 5.46 | 5.46 | 5.45 | 5.46 | 367.8K |
| 13:45 | 5.45 | 5.46 | 5.45 | 5.45 | 410.3K |
| 13:50 | 5.46 | 5.46 | 5.45 | 5.45 | 431.8K |
| 13:55 | 5.45 | 5.46 | 5.45 | 5.46 | 517.3K |
| 14:00 | 5.45 | 5.46 | 5.45 | 5.45 | 352.5K |
| 14:05 | 5.45 | 5.46 | 5.44 | 5.45 | 364.1K |
| 14:10 | 5.46 | 5.47 | 5.45 | 5.47 | 519.1K |
| 14:15 | 5.46 | 5.47 | 5.45 | 5.46 | 198.8K |
| 14:20 | 5.45 | 5.47 | 5.45 | 5.46 | 223.2K |
| 14:25 | 5.46 | 5.47 | 5.46 | 5.47 | 170.0K |
| 14:30 | 5.46 | 5.49 | 5.46 | 5.48 | 1,226.2K |
| 14:35 | 5.47 | 5.48 | 5.47 | 5.47 | 560.0K |
| 14:40 | 5.47 | 5.48 | 5.46 | 5.47 | 605.2K |
| 14:45 | 5.47 | 5.48 | 5.46 | 5.46 | 496.3K |
| 14:50 | 5.46 | 5.49 | 5.46 | 5.48 | 1,012.5K |
| 14:55 | 5.48 | 5.48 | 5.47 | 5.48 | 921.1K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 6.00 | 6.01 | 5.80 | 5.81 | 180.4M |
| 2025-09-25 | 5.50 | 6.07 | 5.49 | 6.07 | 131.7M |
| 2025-09-24 | 5.38 | 5.60 | 5.33 | 5.52 | 48.8M |
| 2025-09-23 | 5.49 | 5.49 | 5.28 | 5.41 | 49.7M |
| 2025-09-22 | 5.53 | 5.53 | 5.42 | 5.48 | 32.5M |
| 2025-09-19 | 5.71 | 5.77 | 5.51 | 5.53 | 57.9M |
| 2025-09-18 | 5.78 | 5.89 | 5.65 | 5.68 | 96.3M |
| 2025-09-17 | 5.72 | 5.99 | 5.58 | 5.83 | 127.0M |
| 2025-09-16 | 5.66 | 5.74 | 5.60 | 5.74 | 86.9M |
| 2025-09-15 | 5.59 | 5.67 | 5.50 | 5.64 | 77.0M |
| 2025-09-12 | 5.41 | 5.64 | 5.40 | 5.57 | 92.6M |
| 2025-09-11 | 5.38 | 5.44 | 5.35 | 5.43 | 28.8M |
| 2025-09-10 | 5.40 | 5.49 | 5.37 | 5.40 | 27.6M |
| 2025-09-09 | 5.38 | 5.44 | 5.35 | 5.39 | 23.9M |
| 2025-09-08 | 5.34 | 5.40 | 5.31 | 5.40 | 22.3M |
| 2025-09-05 | 5.35 | 5.36 | 5.28 | 5.35 | 19.6M |
| 2025-09-04 | 5.37 | 5.40 | 5.25 | 5.31 | 29.0M |
| 2025-09-03 | 5.41 | 5.43 | 5.31 | 5.37 | 28.3M |
| 2025-09-02 | 5.53 | 5.54 | 5.36 | 5.39 | 45.6M |
| 2025-09-01 | 5.45 | 5.65 | 5.44 | 5.54 | 58.3M |
| 2025-08-29 | 5.56 | 5.58 | 5.42 | 5.43 | 44.3M |
| 2025-08-28 | 5.59 | 5.60 | 5.35 | 5.51 | 71.1M |
| 2025-08-27 | 5.61 | 5.73 | 5.58 | 5.60 | 94.9M |
| 2025-08-26 | 5.58 | 5.68 | 5.55 | 5.61 | 55.6M |
| 2025-08-25 | 5.56 | 5.67 | 5.56 | 5.59 | 72.8M |
| 2025-08-22 | 5.54 | 5.55 | 5.48 | 5.54 | 40.4M |
| 2025-08-21 | 5.45 | 5.58 | 5.44 | 5.53 | 64.7M |
| 2025-08-20 | 5.47 | 5.47 | 5.39 | 5.45 | 38.6M |
| 2025-08-19 | 5.51 | 5.52 | 5.45 | 5.48 | 30.0M |
| 2025-08-18 | 5.46 | 5.50 | 5.44 | 5.48 | 38.8M |
| 2025-08-15 | 5.43 | 5.47 | 5.39 | 5.44 | 30.6M |
| 2025-08-14 | 5.54 | 5.59 | 5.43 | 5.44 | 40.8M |
| 2025-08-13 | 5.45 | 5.54 | 5.45 | 5.52 | 39.0M |
| 2025-08-12 | 5.42 | 5.59 | 5.40 | 5.49 | 51.4M |
| 2025-08-11 | 5.38 | 5.43 | 5.37 | 5.41 | 22.3M |
| 2025-08-08 | 5.38 | 5.39 | 5.35 | 5.38 | 20.1M |
| 2025-08-07 | 5.43 | 5.45 | 5.38 | 5.39 | 19.9M |
| 2025-08-06 | 5.40 | 5.40 | 5.36 | 5.40 | 18.8M |
| 2025-08-05 | 5.39 | 5.41 | 5.38 | 5.40 | 19.5M |
| 2025-08-04 | 5.34 | 5.41 | 5.32 | 5.40 | 16.0M |
| 2025-08-01 | 5.41 | 5.43 | 5.34 | 5.37 | 27.2M |
| 2025-07-31 | 5.48 | 5.51 | 5.40 | 5.41 | 28.9M |
| 2025-07-30 | 5.50 | 5.55 | 5.43 | 5.52 | 31.5M |
| 2025-07-29 | 5.49 | 5.52 | 5.43 | 5.49 | 28.0M |
| 2025-07-28 | 5.52 | 5.55 | 5.49 | 5.51 | 29.1M |
| 2025-07-25 | 5.60 | 5.60 | 5.50 | 5.52 | 35.4M |
| 2025-07-24 | 5.55 | 5.62 | 5.53 | 5.60 | 37.9M |
| 2025-07-23 | 5.70 | 5.70 | 5.55 | 5.57 | 61.7M |
| 2025-07-22 | 5.65 | 5.74 | 5.58 | 5.72 | 80.7M |
| 2025-07-21 | 5.55 | 5.65 | 5.54 | 5.64 | 58.9M |
| 2025-07-18 | 5.53 | 5.59 | 5.51 | 5.56 | 44.6M |
| 2025-07-17 | 5.50 | 5.57 | 5.50 | 5.53 | 36.2M |
| 2025-07-16 | 5.50 | 5.68 | 5.48 | 5.51 | 55.5M |
| 2025-07-15 | 5.44 | 5.49 | 5.39 | 5.48 | 41.0M |
| 2025-07-14 | 5.49 | 5.49 | 5.42 | 5.45 | 30.2M |
| 2025-07-11 | 5.49 | 5.54 | 5.43 | 5.48 | 42.1M |
| 2025-07-10 | 5.50 | 5.64 | 5.48 | 5.60 | 50.4M |
| 2025-07-09 | 5.55 | 5.58 | 5.50 | 5.50 | 38.2M |
| 2025-07-08 | 5.45 | 5.55 | 5.44 | 5.55 | 46.4M |
| 2025-07-07 | 5.42 | 5.47 | 5.37 | 5.46 | 23.6M |
| 2025-07-04 | 5.45 | 5.50 | 5.42 | 5.42 | 32.6M |
| 2025-07-03 | 5.43 | 5.48 | 5.42 | 5.46 | 21.1M |
| 2025-07-02 | 5.44 | 5.48 | 5.42 | 5.47 | 28.5M |
| 2025-07-01 | 5.52 | 5.52 | 5.41 | 5.45 | 54.7M |
| 2025-06-30 | 5.55 | 5.58 | 5.52 | 5.55 | 33.1M |
| 2025-06-27 | 5.60 | 5.65 | 5.54 | 5.55 | 43.0M |
| 2025-06-26 | 5.63 | 5.70 | 5.56 | 5.58 | 57.7M |
| 2025-06-25 | 5.60 | 5.75 | 5.52 | 5.68 | 75.8M |
| 2025-06-24 | 5.51 | 5.64 | 5.50 | 5.59 | 61.4M |
| 2025-06-23 | 5.43 | 5.50 | 5.33 | 5.50 | 40.7M |
| 2025-06-20 | 5.41 | 5.55 | 5.29 | 5.50 | 65.0M |
| 2025-06-19 | 5.40 | 5.52 | 5.38 | 5.40 | 52.1M |
| 2025-06-18 | 5.44 | 5.44 | 5.36 | 5.41 | 28.9M |
| 2025-06-17 | 5.48 | 5.53 | 5.42 | 5.45 | 33.9M |
| 2025-06-16 | 5.36 | 5.48 | 5.35 | 5.46 | 32.7M |
| 2025-06-13 | 5.58 | 5.62 | 5.41 | 5.41 | 58.9M |
| 2025-06-12 | 5.60 | 5.69 | 5.58 | 5.62 | 54.0M |
| 2025-06-11 | 5.62 | 5.73 | 5.58 | 5.65 | 80.3M |
| 2025-06-10 | 5.79 | 5.79 | 5.57 | 5.66 | 90.6M |
| 2025-06-09 | 5.85 | 5.88 | 5.73 | 5.75 | 199.8M |
| 2025-06-06 | 5.34 | 5.87 | 5.32 | 5.87 | 234.6M |
| 2025-06-05 | 5.26 | 5.35 | 5.23 | 5.34 | 34.5M |
| 2025-06-04 | 5.23 | 5.27 | 5.20 | 5.24 | 20.4M |
| 2025-06-03 | 5.21 | 5.27 | 5.20 | 5.22 | 21.5M |
| 2025-05-30 | 5.38 | 5.38 | 5.26 | 5.27 | 28.9M |
| 2025-05-29 | 5.34 | 5.44 | 5.29 | 5.40 | 28.2M |
| 2025-05-28 | 5.41 | 5.44 | 5.31 | 5.36 | 31.8M |
| 2025-05-27 | 5.45 | 5.46 | 5.37 | 5.38 | 27.3M |
| 2025-05-26 | 5.46 | 5.49 | 5.38 | 5.47 | 33.7M |
| 2025-05-23 | 5.60 | 5.63 | 5.45 | 5.46 | 57.1M |
| 2025-05-22 | 5.64 | 5.73 | 5.56 | 5.66 | 68.8M |
| 2025-05-21 | 5.51 | 5.95 | 5.44 | 5.74 | 119.0M |
| 2025-05-20 | 5.53 | 5.65 | 5.52 | 5.56 | 73.8M |
| 2025-05-19 | 5.35 | 5.55 | 5.29 | 5.46 | 56.1M |
| 2025-05-16 | 5.38 | 5.41 | 5.31 | 5.32 | 25.7M |
| 2025-05-15 | 5.46 | 5.48 | 5.31 | 5.32 | 32.8M |
| 2025-05-14 | 5.43 | 5.47 | 5.38 | 5.46 | 39.4M |
| 2025-05-13 | 5.49 | 5.53 | 5.41 | 5.47 | 45.3M |
| 2025-05-12 | 5.50 | 5.51 | 5.40 | 5.45 | 37.0M |
| 2025-05-09 | 5.59 | 5.60 | 5.40 | 5.43 | 51.6M |
| 2025-05-08 | 5.43 | 5.65 | 5.42 | 5.60 | 77.1M |
| 2025-05-07 | 5.60 | 5.60 | 5.41 | 5.46 | 64.2M |
| 2025-05-06 | 5.40 | 5.56 | 5.35 | 5.55 | 91.0M |
| 2025-04-30 | 5.13 | 5.53 | 5.12 | 5.40 | 102.0M |
| 2025-04-29 | 5.09 | 5.17 | 5.05 | 5.14 | 29.5M |
| 2025-04-28 | 5.24 | 5.25 | 5.08 | 5.09 | 36.4M |
| 2025-04-25 | 5.14 | 5.29 | 5.14 | 5.23 | 50.5M |
| 2025-04-24 | 5.25 | 5.26 | 5.13 | 5.15 | 38.5M |
| 2025-04-23 | 5.23 | 5.30 | 5.18 | 5.26 | 46.4M |
| 2025-04-22 | 5.22 | 5.24 | 5.16 | 5.20 | 40.9M |
| 2025-04-21 | 5.12 | 5.28 | 5.07 | 5.26 | 53.5M |
| 2025-04-18 | 5.04 | 5.12 | 5.03 | 5.09 | 23.0M |
| 2025-04-17 | 5.03 | 5.15 | 5.01 | 5.06 | 27.7M |
| 2025-04-16 | 5.13 | 5.15 | 4.97 | 5.03 | 32.8M |
| 2025-04-15 | 5.17 | 5.22 | 5.11 | 5.15 | 26.5M |
| 2025-04-14 | 5.17 | 5.23 | 5.14 | 5.17 | 40.8M |
| 2025-04-11 | 5.00 | 5.14 | 4.99 | 5.09 | 43.1M |
| 2025-04-10 | 5.09 | 5.20 | 5.03 | 5.07 | 66.0M |
| 2025-04-09 | 4.74 | 5.03 | 4.38 | 4.99 | 82.7M |
| 2025-04-08 | 4.70 | 4.95 | 4.66 | 4.79 | 69.6M |
| 2025-04-07 | 5.15 | 5.22 | 4.94 | 4.94 | 46.8M |
| 2025-04-03 | 5.45 | 5.59 | 5.41 | 5.49 | 39.8M |
| 2025-04-02 | 5.50 | 5.65 | 5.50 | 5.53 | 42.3M |
| 2025-04-01 | 5.68 | 5.76 | 5.55 | 5.58 | 55.2M |
| 2025-03-31 | 5.61 | 5.69 | 5.38 | 5.64 | 71.3M |
| 2025-03-28 | 5.57 | 5.78 | 5.57 | 5.62 | 64.9M |
| 2025-03-27 | 5.71 | 5.76 | 5.56 | 5.59 | 58.8M |
| 2025-03-26 | 5.72 | 5.79 | 5.66 | 5.71 | 55.5M |
| 2025-03-25 | 5.92 | 5.92 | 5.72 | 5.74 | 74.1M |
| 2025-03-24 | 6.30 | 6.31 | 5.73 | 5.95 | 141.9M |
| 2025-03-21 | 6.65 | 6.68 | 6.35 | 6.36 | 114.4M |
| 2025-03-20 | 6.95 | 6.99 | 6.70 | 6.75 | 129.5M |
| 2025-03-19 | 7.00 | 7.07 | 6.85 | 6.91 | 157.5M |
| 2025-03-18 | 6.80 | 7.46 | 6.80 | 7.17 | 209.0M |
| 2025-03-17 | 6.77 | 7.18 | 6.77 | 6.88 | 192.8M |
| 2025-03-14 | 6.49 | 7.12 | 6.21 | 6.76 | 198.6M |
| 2025-03-13 | 6.67 | 6.94 | 6.40 | 6.47 | 161.7M |
| 2025-03-12 | 7.18 | 7.25 | 6.79 | 6.80 | 229.6M |
| 2025-03-11 | 6.40 | 6.99 | 6.36 | 6.91 | 208.1M |
| 2025-03-10 | 6.45 | 6.91 | 6.34 | 6.65 | 189.2M |
| 2025-03-07 | 6.80 | 6.92 | 6.41 | 6.55 | 299.5M |
| 2025-03-06 | 6.25 | 7.02 | 6.22 | 7.02 | 310.0M |
| 2025-03-05 | 6.32 | 6.77 | 6.19 | 6.38 | 282.3M |
| 2025-03-04 | 6.79 | 6.90 | 6.08 | 6.30 | 368.1M |
| 2025-03-03 | 6.73 | 6.74 | 6.73 | 6.74 | 99.6M |
| 2025-02-28 | 5.55 | 6.13 | 5.55 | 6.13 | 151.6M |
| 2025-02-27 | 5.79 | 5.87 | 5.47 | 5.57 | 131.4M |
| 2025-02-26 | 5.66 | 5.91 | 5.66 | 5.79 | 158.0M |
| 2025-02-25 | 5.51 | 5.74 | 5.51 | 5.53 | 132.3M |
| 2025-02-24 | 5.68 | 6.04 | 5.67 | 5.74 | 235.6M |
| 2025-02-21 | 5.39 | 5.63 | 5.34 | 5.63 | 250.9M |
| 2025-02-20 | 5.16 | 5.24 | 5.08 | 5.12 | 104.1M |
| 2025-02-19 | 5.08 | 5.28 | 5.08 | 5.22 | 134.6M |
| 2025-02-18 | 5.50 | 5.67 | 5.15 | 5.15 | 245.2M |
| 2025-02-17 | 5.42 | 5.72 | 5.37 | 5.72 | 247.1M |
| 2025-02-14 | 5.90 | 5.91 | 5.19 | 5.20 | 283.0M |
| 2025-02-13 | 5.05 | 5.47 | 4.93 | 5.47 | 107.1M |
| 2025-02-12 | 4.85 | 5.27 | 4.85 | 4.97 | 101.3M |
| 2025-02-11 | 4.85 | 5.00 | 4.73 | 4.89 | 106.0M |
| 2025-02-10 | 4.85 | 5.08 | 4.81 | 4.86 | 122.2M |
| 2025-02-07 | 4.60 | 4.88 | 4.58 | 4.70 | 112.0M |
| 2025-02-06 | 4.61 | 4.64 | 4.48 | 4.60 | 100.3M |
| 2025-02-05 | 4.33 | 4.61 | 4.25 | 4.61 | 84.9M |
| 2025-01-27 | 4.20 | 4.25 | 4.19 | 4.19 | 25.0M |
| 2025-01-24 | 4.14 | 4.18 | 4.10 | 4.17 | 17.6M |
| 2025-01-23 | 4.17 | 4.24 | 4.13 | 4.13 | 26.0M |
| 2025-01-22 | 4.16 | 4.16 | 4.10 | 4.13 | 14.3M |
| 2025-01-21 | 4.20 | 4.23 | 4.14 | 4.16 | 21.2M |
| 2025-01-20 | 4.18 | 4.22 | 4.13 | 4.19 | 22.4M |
| 2025-01-17 | 4.15 | 4.17 | 4.10 | 4.15 | 17.1M |
| 2025-01-16 | 4.16 | 4.22 | 4.11 | 4.15 | 22.9M |
| 2025-01-15 | 4.16 | 4.20 | 4.11 | 4.14 | 19.3M |
| 2025-01-14 | 4.00 | 4.17 | 4.00 | 4.16 | 26.9M |
| 2025-01-13 | 4.00 | 4.02 | 3.91 | 3.99 | 17.8M |
| 2025-01-10 | 4.17 | 4.18 | 4.02 | 4.03 | 25.0M |
| 2025-01-09 | 4.12 | 4.23 | 4.09 | 4.16 | 24.8M |
| 2025-01-08 | 4.17 | 4.20 | 4.05 | 4.14 | 23.9M |
| 2025-01-07 | 4.10 | 4.21 | 4.07 | 4.19 | 27.2M |
| 2025-01-06 | 4.08 | 4.16 | 4.00 | 4.10 | 26.6M |
| 2025-01-03 | 4.33 | 4.37 | 4.09 | 4.11 | 40.8M |
| 2025-01-02 | 4.44 | 4.49 | 4.28 | 4.34 | 38.4M |