5.33
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5.34 | 5.34 | 5.32 | 5.33 | 686.7K |
| 09:35 | 5.32 | 5.35 | 5.32 | 5.34 | 342.1K |
| 09:40 | 5.34 | 5.34 | 5.32 | 5.32 | 452.1K |
| 09:45 | 5.33 | 5.33 | 5.31 | 5.31 | 373.5K |
| 09:50 | 5.32 | 5.33 | 5.31 | 5.32 | 343.5K |
| 09:55 | 5.32 | 5.34 | 5.32 | 5.32 | 219.2K |
| 10:00 | 5.33 | 5.34 | 5.32 | 5.33 | 215.6K |
| 10:05 | 5.33 | 5.33 | 5.32 | 5.33 | 71.7K |
| 10:10 | 5.33 | 5.33 | 5.32 | 5.32 | 91.9K |
| 10:15 | 5.33 | 5.33 | 5.32 | 5.32 | 100.3K |
| 10:20 | 5.32 | 5.33 | 5.31 | 5.32 | 366.8K |
| 10:25 | 5.32 | 5.33 | 5.31 | 5.32 | 132.8K |
| 10:30 | 5.31 | 5.32 | 5.31 | 5.31 | 119.2K |
| 10:35 | 5.32 | 5.32 | 5.31 | 5.32 | 108.4K |
| 10:40 | 5.31 | 5.32 | 5.31 | 5.31 | 125.8K |
| 10:45 | 5.31 | 5.33 | 5.31 | 5.33 | 285.1K |
| 10:50 | 5.33 | 5.33 | 5.32 | 5.33 | 59.3K |
| 10:55 | 5.33 | 5.34 | 5.32 | 5.33 | 172.9K |
| 11:00 | 5.33 | 5.34 | 5.32 | 5.33 | 85.0K |
| 11:05 | 5.34 | 5.34 | 5.33 | 5.34 | 298.5K |
| 11:10 | 5.34 | 5.34 | 5.33 | 5.33 | 85.1K |
| 11:15 | 5.33 | 5.34 | 5.33 | 5.34 | 25.7K |
| 11:20 | 5.34 | 5.34 | 5.33 | 5.34 | 15.4K |
| 11:25 | 5.34 | 5.35 | 5.32 | 5.32 | 452.3K |
| 11:30 | 5.32 | 5.32 | 5.32 | 5.32 | 0.2K |
| 13:00 | 5.33 | 5.34 | 5.32 | 5.34 | 167.4K |
| 13:05 | 5.33 | 5.34 | 5.32 | 5.33 | 71.8K |
| 13:10 | 5.33 | 5.33 | 5.32 | 5.33 | 29.6K |
| 13:15 | 5.33 | 5.34 | 5.32 | 5.33 | 173.5K |
| 13:20 | 5.34 | 5.34 | 5.33 | 5.34 | 27.2K |
| 13:25 | 5.34 | 5.34 | 5.33 | 5.33 | 75.8K |
| 13:30 | 5.34 | 5.34 | 5.33 | 5.33 | 101.1K |
| 13:35 | 5.33 | 5.34 | 5.32 | 5.34 | 114.0K |
| 13:40 | 5.34 | 5.34 | 5.33 | 5.33 | 51.6K |
| 13:45 | 5.34 | 5.34 | 5.33 | 5.33 | 36.7K |
| 13:50 | 5.34 | 5.34 | 5.33 | 5.33 | 64.8K |
| 13:55 | 5.34 | 5.34 | 5.33 | 5.34 | 50.5K |
| 14:00 | 5.34 | 5.34 | 5.33 | 5.34 | 15.4K |
| 14:05 | 5.34 | 5.34 | 5.33 | 5.33 | 62.6K |
| 14:10 | 5.34 | 5.34 | 5.33 | 5.33 | 146.7K |
| 14:15 | 5.33 | 5.34 | 5.33 | 5.34 | 122.2K |
| 14:20 | 5.34 | 5.34 | 5.33 | 5.33 | 84.3K |
| 14:25 | 5.33 | 5.34 | 5.32 | 5.33 | 296.9K |
| 14:30 | 5.32 | 5.33 | 5.32 | 5.33 | 257.5K |
| 14:35 | 5.33 | 5.34 | 5.32 | 5.33 | 158.2K |
| 14:40 | 5.33 | 5.34 | 5.33 | 5.33 | 77.9K |
| 14:45 | 5.33 | 5.34 | 5.33 | 5.33 | 236.9K |
| 14:50 | 5.33 | 5.35 | 5.33 | 5.34 | 324.3K |
| 14:55 | 5.35 | 5.35 | 5.33 | 5.34 | 209.2K |
| 15:40 | 5.33 | 5.33 | 5.33 | 5.33 | 161.2K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 5.34 | 5.35 | 5.31 | 5.33 | 8.3M |
| 2025-09-29 | 5.34 | 5.35 | 5.24 | 5.32 | 9.5M |
| 2025-09-26 | 5.32 | 5.36 | 5.28 | 5.32 | 9.5M |
| 2025-09-25 | 5.41 | 5.44 | 5.32 | 5.35 | 10.1M |
| 2025-09-24 | 5.36 | 5.45 | 5.35 | 5.41 | 11.0M |
| 2025-09-23 | 5.47 | 5.49 | 5.31 | 5.39 | 12.9M |
| 2025-09-22 | 5.53 | 5.57 | 5.46 | 5.49 | 9.2M |
| 2025-09-19 | 5.55 | 5.56 | 5.46 | 5.50 | 11.4M |
| 2025-09-18 | 5.63 | 5.64 | 5.49 | 5.55 | 17.9M |
| 2025-09-17 | 5.66 | 5.70 | 5.62 | 5.63 | 11.6M |
| 2025-09-16 | 5.69 | 5.70 | 5.61 | 5.69 | 11.6M |
| 2025-09-15 | 5.71 | 5.75 | 5.68 | 5.70 | 14.5M |
| 2025-09-12 | 5.69 | 5.71 | 5.63 | 5.70 | 14.6M |
| 2025-09-11 | 5.62 | 5.68 | 5.53 | 5.68 | 14.0M |
| 2025-09-10 | 5.66 | 5.70 | 5.61 | 5.66 | 9.8M |
| 2025-09-09 | 5.73 | 5.75 | 5.61 | 5.66 | 14.1M |
| 2025-09-08 | 5.66 | 5.78 | 5.64 | 5.74 | 18.6M |
| 2025-09-05 | 5.60 | 5.67 | 5.53 | 5.66 | 15.8M |
| 2025-09-04 | 5.64 | 5.69 | 5.51 | 5.58 | 21.1M |
| 2025-09-03 | 5.73 | 5.82 | 5.62 | 5.63 | 23.9M |
| 2025-09-02 | 5.70 | 5.81 | 5.67 | 5.72 | 26.8M |
| 2025-09-01 | 5.65 | 5.73 | 5.57 | 5.72 | 18.4M |
| 2025-08-29 | 5.60 | 5.68 | 5.58 | 5.65 | 18.0M |
| 2025-08-28 | 5.60 | 5.65 | 5.46 | 5.62 | 24.5M |
| 2025-08-27 | 5.80 | 5.81 | 5.58 | 5.59 | 37.2M |
| 2025-08-26 | 5.82 | 5.86 | 5.77 | 5.81 | 18.9M |
| 2025-08-25 | 5.76 | 5.84 | 5.75 | 5.82 | 24.2M |
| 2025-08-22 | 5.78 | 5.81 | 5.70 | 5.77 | 21.4M |
| 2025-08-21 | 5.84 | 5.89 | 5.78 | 5.80 | 22.4M |
| 2025-08-20 | 5.84 | 5.88 | 5.75 | 5.86 | 31.1M |
| 2025-08-19 | 5.85 | 5.98 | 5.84 | 5.88 | 32.7M |
| 2025-08-18 | 5.88 | 5.96 | 5.83 | 5.86 | 34.5M |
| 2025-08-15 | 5.79 | 5.90 | 5.78 | 5.85 | 34.5M |
| 2025-08-14 | 5.86 | 6.08 | 5.78 | 5.79 | 52.3M |
| 2025-08-13 | 5.76 | 5.82 | 5.69 | 5.78 | 33.5M |
| 2025-08-12 | 5.83 | 6.05 | 5.75 | 5.78 | 41.1M |
| 2025-08-11 | 5.78 | 5.82 | 5.76 | 5.81 | 24.4M |
| 2025-08-08 | 5.78 | 5.81 | 5.70 | 5.77 | 23.2M |
| 2025-08-07 | 5.81 | 5.86 | 5.74 | 5.77 | 32.9M |
| 2025-08-06 | 6.07 | 6.12 | 5.80 | 5.84 | 52.1M |
| 2025-08-05 | 6.15 | 6.28 | 6.06 | 6.09 | 32.1M |
| 2025-08-04 | 6.14 | 6.23 | 6.01 | 6.13 | 32.2M |
| 2025-08-01 | 6.24 | 6.36 | 6.18 | 6.21 | 20.9M |
| 2025-07-31 | 6.25 | 6.32 | 6.17 | 6.25 | 28.1M |
| 2025-07-30 | 6.33 | 6.39 | 6.20 | 6.26 | 37.8M |
| 2025-07-29 | 6.42 | 6.45 | 6.29 | 6.40 | 51.6M |
| 2025-07-28 | 6.42 | 6.66 | 6.35 | 6.43 | 57.1M |
| 2025-07-25 | 6.27 | 6.64 | 6.19 | 6.49 | 88.5M |
| 2025-07-24 | 6.23 | 6.41 | 6.19 | 6.29 | 69.3M |
| 2025-07-23 | 6.08 | 6.68 | 6.08 | 6.31 | 141.8M |
| 2025-07-22 | 5.91 | 6.27 | 5.90 | 6.07 | 98.2M |
| 2025-07-21 | 5.55 | 6.12 | 5.51 | 6.03 | 100.9M |
| 2025-07-18 | 5.55 | 5.56 | 5.42 | 5.56 | 19.0M |
| 2025-07-17 | 5.47 | 5.60 | 5.46 | 5.51 | 18.8M |
| 2025-07-16 | 5.38 | 5.47 | 5.35 | 5.46 | 15.0M |
| 2025-07-15 | 5.48 | 5.48 | 5.32 | 5.37 | 17.0M |
| 2025-07-14 | 5.39 | 5.50 | 5.37 | 5.47 | 19.7M |
| 2025-07-11 | 5.35 | 5.41 | 5.32 | 5.40 | 18.6M |
| 2025-07-10 | 5.28 | 5.38 | 5.26 | 5.35 | 15.4M |
| 2025-07-09 | 5.33 | 5.33 | 5.27 | 5.28 | 12.0M |
| 2025-07-08 | 5.32 | 5.39 | 5.29 | 5.34 | 16.4M |
| 2025-07-07 | 5.32 | 5.40 | 5.31 | 5.32 | 15.2M |
| 2025-07-04 | 5.33 | 5.37 | 5.29 | 5.34 | 15.2M |
| 2025-07-03 | 5.23 | 5.35 | 5.21 | 5.33 | 19.5M |
| 2025-07-02 | 5.26 | 5.33 | 5.21 | 5.25 | 14.2M |
| 2025-07-01 | 5.16 | 5.26 | 5.14 | 5.26 | 16.8M |
| 2025-06-30 | 5.15 | 5.17 | 5.11 | 5.16 | 9.6M |
| 2025-06-27 | 5.15 | 5.18 | 5.14 | 5.15 | 10.0M |
| 2025-06-26 | 5.18 | 5.20 | 5.14 | 5.15 | 12.3M |
| 2025-06-25 | 5.23 | 5.26 | 5.14 | 5.22 | 18.0M |
| 2025-06-24 | 5.15 | 5.25 | 5.15 | 5.23 | 13.8M |
| 2025-06-23 | 5.09 | 5.14 | 5.06 | 5.13 | 10.1M |
| 2025-06-20 | 5.18 | 5.20 | 5.13 | 5.17 | 11.8M |
| 2025-06-19 | 5.26 | 5.26 | 5.13 | 5.16 | 12.8M |
| 2025-06-18 | 5.30 | 5.32 | 5.23 | 5.25 | 16.2M |
| 2025-06-17 | 5.39 | 5.52 | 5.33 | 5.35 | 26.2M |
| 2025-06-16 | 5.36 | 5.40 | 5.28 | 5.35 | 13.7M |
| 2025-06-13 | 5.39 | 5.45 | 5.29 | 5.34 | 14.8M |
| 2025-06-12 | 5.42 | 5.44 | 5.36 | 5.40 | 15.4M |
| 2025-06-11 | 5.47 | 5.49 | 5.40 | 5.42 | 12.7M |
| 2025-06-10 | 5.44 | 5.49 | 5.38 | 5.46 | 22.0M |
| 2025-06-09 | 5.38 | 5.49 | 5.38 | 5.45 | 22.4M |
| 2025-06-06 | 5.37 | 5.42 | 5.33 | 5.37 | 12.1M |
| 2025-06-05 | 5.48 | 5.49 | 5.34 | 5.36 | 22.6M |
| 2025-06-04 | 5.42 | 5.44 | 5.35 | 5.43 | 19.3M |
| 2025-06-03 | 5.23 | 5.43 | 5.23 | 5.42 | 26.8M |
| 2025-05-30 | 5.24 | 5.45 | 5.23 | 5.28 | 24.6M |
| 2025-05-29 | 5.15 | 5.25 | 5.12 | 5.25 | 21.0M |
| 2025-05-28 | 5.20 | 5.22 | 5.14 | 5.15 | 14.8M |
| 2025-05-27 | 5.16 | 5.22 | 5.15 | 5.22 | 14.4M |
| 2025-05-26 | 5.30 | 5.30 | 5.15 | 5.19 | 28.2M |
| 2025-05-23 | 5.19 | 5.36 | 5.18 | 5.28 | 32.7M |
| 2025-05-22 | 5.25 | 5.26 | 5.16 | 5.19 | 16.3M |
| 2025-05-21 | 5.24 | 5.32 | 5.21 | 5.27 | 15.8M |
| 2025-05-20 | 5.18 | 5.32 | 5.18 | 5.22 | 15.6M |
| 2025-05-19 | 5.26 | 5.27 | 5.16 | 5.19 | 13.9M |
| 2025-05-16 | 5.18 | 5.27 | 5.16 | 5.25 | 18.3M |
| 2025-05-15 | 5.17 | 5.21 | 5.14 | 5.17 | 11.2M |
| 2025-05-14 | 5.18 | 5.20 | 5.10 | 5.17 | 13.6M |
| 2025-05-13 | 5.19 | 5.24 | 5.15 | 5.20 | 12.6M |
| 2025-05-12 | 5.21 | 5.23 | 5.12 | 5.16 | 13.3M |
| 2025-05-09 | 5.26 | 5.29 | 5.16 | 5.19 | 13.8M |
| 2025-05-08 | 5.25 | 5.28 | 5.23 | 5.26 | 11.0M |
| 2025-05-07 | 5.35 | 5.40 | 5.23 | 5.27 | 17.8M |
| 2025-05-06 | 5.17 | 5.32 | 5.15 | 5.31 | 22.4M |
| 2025-04-30 | 5.07 | 5.18 | 5.05 | 5.14 | 26.1M |
| 2025-04-29 | 5.22 | 5.23 | 4.95 | 5.12 | 59.0M |
| 2025-04-28 | 5.43 | 5.45 | 5.36 | 5.39 | 18.8M |
| 2025-04-25 | 5.59 | 5.61 | 5.44 | 5.46 | 23.5M |
| 2025-04-24 | 5.52 | 5.63 | 5.50 | 5.58 | 26.0M |
| 2025-04-23 | 5.55 | 5.60 | 5.50 | 5.50 | 21.4M |
| 2025-04-22 | 5.50 | 5.58 | 5.45 | 5.56 | 24.0M |
| 2025-04-21 | 5.37 | 5.50 | 5.36 | 5.50 | 21.7M |
| 2025-04-18 | 5.47 | 5.52 | 5.34 | 5.42 | 22.9M |
| 2025-04-17 | 5.47 | 5.61 | 5.44 | 5.47 | 31.0M |
| 2025-04-16 | 5.48 | 5.56 | 5.38 | 5.48 | 29.1M |
| 2025-04-15 | 5.45 | 5.56 | 5.40 | 5.47 | 29.0M |
| 2025-04-14 | 5.26 | 5.53 | 5.25 | 5.46 | 42.3M |
| 2025-04-11 | 5.15 | 5.30 | 5.14 | 5.25 | 29.9M |
| 2025-04-10 | 5.11 | 5.29 | 5.11 | 5.25 | 38.3M |
| 2025-04-09 | 5.02 | 5.14 | 4.62 | 5.11 | 50.8M |
| 2025-04-08 | 5.09 | 5.19 | 4.93 | 5.13 | 57.7M |
| 2025-04-07 | 5.25 | 5.45 | 5.15 | 5.15 | 65.8M |
| 2025-04-03 | 5.50 | 5.79 | 5.49 | 5.72 | 116.3M |
| 2025-04-02 | 5.29 | 5.36 | 5.23 | 5.26 | 29.3M |
| 2025-04-01 | 5.04 | 5.40 | 5.04 | 5.31 | 55.9M |
| 2025-03-31 | 5.21 | 5.23 | 5.02 | 5.05 | 29.1M |
| 2025-03-28 | 5.23 | 5.35 | 5.18 | 5.21 | 41.9M |
| 2025-03-27 | 5.13 | 5.30 | 5.08 | 5.22 | 33.0M |
| 2025-03-26 | 5.07 | 5.16 | 5.06 | 5.14 | 18.1M |
| 2025-03-25 | 5.04 | 5.08 | 5.01 | 5.07 | 16.5M |
| 2025-03-24 | 5.03 | 5.07 | 4.97 | 5.04 | 18.6M |
| 2025-03-21 | 5.00 | 5.08 | 5.00 | 5.03 | 20.0M |
| 2025-03-20 | 5.01 | 5.03 | 4.98 | 4.99 | 9.1M |
| 2025-03-19 | 5.02 | 5.09 | 4.98 | 5.03 | 14.8M |
| 2025-03-18 | 5.01 | 5.02 | 4.97 | 5.00 | 9.9M |
| 2025-03-17 | 4.99 | 5.03 | 4.96 | 5.00 | 11.6M |
| 2025-03-14 | 4.88 | 4.98 | 4.85 | 4.97 | 17.2M |
| 2025-03-13 | 4.90 | 4.93 | 4.83 | 4.88 | 13.6M |
| 2025-03-12 | 4.92 | 4.96 | 4.90 | 4.92 | 11.8M |
| 2025-03-11 | 4.89 | 4.93 | 4.85 | 4.93 | 9.6M |
| 2025-03-10 | 4.89 | 4.95 | 4.89 | 4.93 | 12.6M |
| 2025-03-07 | 4.91 | 4.92 | 4.86 | 4.87 | 12.0M |
| 2025-03-06 | 4.86 | 4.92 | 4.85 | 4.91 | 13.3M |
| 2025-03-05 | 4.95 | 4.95 | 4.82 | 4.88 | 17.9M |
| 2025-03-04 | 4.95 | 4.96 | 4.91 | 4.95 | 10.4M |
| 2025-03-03 | 5.00 | 5.06 | 4.94 | 4.96 | 17.0M |
| 2025-02-28 | 5.07 | 5.11 | 4.98 | 5.01 | 17.8M |
| 2025-02-27 | 5.07 | 5.11 | 5.01 | 5.10 | 17.2M |
| 2025-02-26 | 5.04 | 5.08 | 5.00 | 5.07 | 14.0M |
| 2025-02-25 | 5.05 | 5.08 | 4.98 | 5.03 | 13.3M |
| 2025-02-24 | 5.07 | 5.11 | 5.02 | 5.05 | 15.8M |
| 2025-02-21 | 5.09 | 5.14 | 5.01 | 5.07 | 17.1M |
| 2025-02-20 | 5.09 | 5.17 | 5.08 | 5.11 | 16.1M |
| 2025-02-19 | 5.08 | 5.12 | 5.06 | 5.09 | 13.8M |
| 2025-02-18 | 5.24 | 5.24 | 5.07 | 5.11 | 18.4M |
| 2025-02-17 | 5.29 | 5.33 | 5.22 | 5.25 | 18.8M |
| 2025-02-14 | 5.19 | 5.30 | 5.19 | 5.25 | 14.8M |
| 2025-02-13 | 5.22 | 5.25 | 5.18 | 5.21 | 12.3M |
| 2025-02-12 | 5.22 | 5.27 | 5.19 | 5.26 | 18.6M |
| 2025-02-11 | 5.32 | 5.33 | 5.21 | 5.26 | 20.7M |
| 2025-02-10 | 5.18 | 5.36 | 5.17 | 5.34 | 37.3M |
| 2025-02-07 | 5.10 | 5.20 | 5.07 | 5.17 | 29.3M |
| 2025-02-06 | 5.06 | 5.10 | 5.00 | 5.10 | 18.9M |
| 2025-02-05 | 5.06 | 5.08 | 5.01 | 5.06 | 16.5M |
| 2025-01-27 | 4.99 | 5.09 | 4.98 | 4.99 | 13.3M |
| 2025-01-24 | 4.98 | 4.99 | 4.91 | 4.98 | 13.1M |
| 2025-01-23 | 5.03 | 5.07 | 4.97 | 4.97 | 13.2M |
| 2025-01-22 | 5.02 | 5.04 | 4.97 | 4.98 | 11.9M |
| 2025-01-21 | 5.12 | 5.13 | 4.98 | 5.01 | 14.5M |
| 2025-01-20 | 5.06 | 5.11 | 5.03 | 5.06 | 16.1M |
| 2025-01-17 | 5.00 | 5.05 | 4.93 | 5.03 | 18.7M |
| 2025-01-16 | 5.04 | 5.13 | 4.98 | 5.02 | 26.2M |
| 2025-01-15 | 5.08 | 5.08 | 4.97 | 5.02 | 19.9M |
| 2025-01-14 | 4.94 | 5.09 | 4.92 | 5.08 | 25.3M |
| 2025-01-13 | 4.87 | 4.93 | 4.71 | 4.92 | 28.5M |
| 2025-01-10 | 5.23 | 5.36 | 4.96 | 4.96 | 48.3M |
| 2025-01-09 | 5.40 | 5.41 | 5.26 | 5.27 | 52.8M |
| 2025-01-08 | 5.46 | 5.60 | 5.35 | 5.50 | 74.3M |
| 2025-01-07 | 5.60 | 5.65 | 5.32 | 5.49 | 113.8M |
| 2025-01-06 | 5.20 | 5.60 | 5.18 | 5.60 | 122.9M |
| 2025-01-03 | 5.09 | 5.25 | 5.04 | 5.09 | 32.1M |
| 2025-01-02 | 5.26 | 5.38 | 5.04 | 5.08 | 30.7M |