5.74
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5.78 | 5.80 | 5.76 | 5.76 | 2,649.5K |
| 09:35 | 5.77 | 5.77 | 5.73 | 5.74 | 4,730.6K |
| 09:40 | 5.73 | 5.75 | 5.72 | 5.72 | 4,037.1K |
| 09:45 | 5.73 | 5.76 | 5.72 | 5.75 | 1,644.0K |
| 09:50 | 5.75 | 5.80 | 5.75 | 5.79 | 1,987.0K |
| 09:55 | 5.80 | 5.80 | 5.76 | 5.77 | 1,024.7K |
| 10:00 | 5.77 | 5.81 | 5.77 | 5.80 | 2,958.4K |
| 10:05 | 5.81 | 5.82 | 5.80 | 5.80 | 1,630.6K |
| 10:10 | 5.80 | 5.85 | 5.80 | 5.83 | 3,113.6K |
| 10:15 | 5.84 | 5.84 | 5.82 | 5.83 | 1,289.6K |
| 10:20 | 5.83 | 5.84 | 5.82 | 5.83 | 717.6K |
| 10:25 | 5.82 | 5.84 | 5.81 | 5.84 | 1,366.1K |
| 10:30 | 5.84 | 5.85 | 5.83 | 5.84 | 1,683.3K |
| 10:35 | 5.84 | 5.86 | 5.83 | 5.86 | 1,845.7K |
| 10:40 | 5.86 | 5.86 | 5.82 | 5.83 | 1,455.5K |
| 10:45 | 5.83 | 5.84 | 5.83 | 5.84 | 521.1K |
| 10:50 | 5.83 | 5.85 | 5.83 | 5.84 | 532.3K |
| 10:55 | 5.85 | 5.85 | 5.83 | 5.84 | 974.4K |
| 11:00 | 5.85 | 5.85 | 5.83 | 5.83 | 1,067.9K |
| 11:05 | 5.85 | 5.86 | 5.83 | 5.83 | 967.7K |
| 11:10 | 5.84 | 5.84 | 5.83 | 5.84 | 350.1K |
| 11:15 | 5.83 | 5.84 | 5.83 | 5.83 | 543.4K |
| 11:20 | 5.84 | 5.85 | 5.84 | 5.85 | 747.9K |
| 11:25 | 5.85 | 5.85 | 5.84 | 5.84 | 548.6K |
| 13:00 | 5.85 | 5.87 | 5.84 | 5.87 | 2,280.0K |
| 13:05 | 5.86 | 5.87 | 5.83 | 5.83 | 1,042.7K |
| 13:10 | 5.84 | 5.86 | 5.84 | 5.86 | 687.0K |
| 13:15 | 5.87 | 5.87 | 5.85 | 5.86 | 760.5K |
| 13:20 | 5.86 | 5.87 | 5.85 | 5.86 | 658.4K |
| 13:25 | 5.86 | 5.87 | 5.85 | 5.86 | 457.5K |
| 13:30 | 5.86 | 5.88 | 5.86 | 5.88 | 1,959.8K |
| 13:35 | 5.87 | 5.88 | 5.86 | 5.87 | 1,042.2K |
| 13:40 | 5.87 | 5.88 | 5.87 | 5.88 | 689.5K |
| 13:45 | 5.88 | 5.88 | 5.87 | 5.87 | 1,401.9K |
| 13:50 | 5.88 | 5.88 | 5.86 | 5.87 | 672.7K |
| 13:55 | 5.86 | 5.88 | 5.86 | 5.87 | 575.1K |
| 14:00 | 5.87 | 5.87 | 5.86 | 5.87 | 778.8K |
| 14:05 | 5.87 | 5.88 | 5.86 | 5.87 | 1,253.7K |
| 14:10 | 5.88 | 5.88 | 5.86 | 5.87 | 703.4K |
| 14:15 | 5.87 | 5.88 | 5.86 | 5.87 | 740.7K |
| 14:20 | 5.88 | 5.88 | 5.86 | 5.87 | 699.5K |
| 14:25 | 5.86 | 5.88 | 5.86 | 5.87 | 545.7K |
| 14:30 | 5.87 | 5.88 | 5.86 | 5.87 | 1,483.2K |
| 14:35 | 5.87 | 5.88 | 5.86 | 5.86 | 1,894.6K |
| 14:40 | 5.86 | 5.87 | 5.86 | 5.87 | 697.4K |
| 14:45 | 5.87 | 5.87 | 5.86 | 5.87 | 593.8K |
| 14:50 | 5.86 | 5.87 | 5.86 | 5.86 | 1,080.9K |
| 14:55 | 5.86 | 5.87 | 5.86 | 5.86 | 898.7K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 5.80 | 5.81 | 5.70 | 5.74 | 70.0M |
| 2025-09-29 | 5.85 | 5.86 | 5.75 | 5.80 | 67.9M |
| 2025-09-26 | 5.80 | 5.88 | 5.70 | 5.86 | 63.0M |
| 2025-09-25 | 5.84 | 5.86 | 5.75 | 5.81 | 68.7M |
| 2025-09-24 | 5.81 | 5.90 | 5.74 | 5.87 | 106.7M |
| 2025-09-23 | 5.62 | 5.85 | 5.56 | 5.77 | 170.9M |
| 2025-09-22 | 5.66 | 5.74 | 5.62 | 5.64 | 77.6M |
| 2025-09-19 | 5.51 | 5.68 | 5.48 | 5.67 | 100.1M |
| 2025-09-18 | 5.56 | 5.65 | 5.50 | 5.51 | 92.6M |
| 2025-09-17 | 5.58 | 5.63 | 5.54 | 5.57 | 72.6M |
| 2025-09-16 | 5.60 | 5.63 | 5.52 | 5.60 | 79.1M |
| 2025-09-15 | 5.65 | 5.67 | 5.56 | 5.58 | 71.6M |
| 2025-09-12 | 5.79 | 5.81 | 5.65 | 5.66 | 77.3M |
| 2025-09-11 | 5.76 | 5.82 | 5.74 | 5.80 | 73.6M |
| 2025-09-10 | 5.73 | 5.81 | 5.69 | 5.78 | 79.8M |
| 2025-09-09 | 5.61 | 5.76 | 5.59 | 5.76 | 90.3M |
| 2025-09-08 | 5.61 | 5.67 | 5.60 | 5.61 | 60.1M |
| 2025-09-05 | 5.67 | 5.68 | 5.56 | 5.61 | 61.2M |
| 2025-09-04 | 5.68 | 5.70 | 5.56 | 5.67 | 69.5M |
| 2025-09-03 | 5.74 | 5.78 | 5.67 | 5.69 | 75.2M |
| 2025-09-02 | 5.54 | 5.76 | 5.53 | 5.75 | 162.7M |
| 2025-09-01 | 5.58 | 5.62 | 5.52 | 5.54 | 84.7M |
| 2025-08-29 | 5.66 | 5.70 | 5.56 | 5.57 | 120.1M |
| 2025-08-28 | 5.62 | 5.67 | 5.58 | 5.64 | 80.0M |
| 2025-08-27 | 5.71 | 5.72 | 5.62 | 5.63 | 78.8M |
| 2025-08-26 | 5.79 | 5.80 | 5.71 | 5.71 | 84.2M |
| 2025-08-25 | 5.76 | 5.82 | 5.74 | 5.79 | 98.1M |
| 2025-08-22 | 5.87 | 5.87 | 5.73 | 5.75 | 107.7M |
| 2025-08-21 | 5.85 | 5.90 | 5.82 | 5.87 | 79.2M |
| 2025-08-20 | 5.82 | 5.88 | 5.80 | 5.86 | 72.5M |
| 2025-08-19 | 5.86 | 5.87 | 5.81 | 5.82 | 80.4M |
| 2025-08-18 | 5.86 | 5.88 | 5.81 | 5.86 | 78.1M |
| 2025-08-15 | 6.01 | 6.02 | 5.82 | 5.89 | 140.9M |
| 2025-08-14 | 6.09 | 6.12 | 6.01 | 6.03 | 70.7M |
| 2025-08-13 | 6.10 | 6.21 | 6.08 | 6.09 | 105.5M |
| 2025-08-12 | 6.12 | 6.16 | 6.09 | 6.11 | 44.6M |
| 2025-08-11 | 6.13 | 6.20 | 6.09 | 6.11 | 65.1M |
| 2025-08-08 | 6.21 | 6.24 | 6.09 | 6.11 | 76.1M |
| 2025-08-07 | 6.23 | 6.26 | 6.18 | 6.19 | 55.6M |
| 2025-08-06 | 6.25 | 6.30 | 6.17 | 6.24 | 66.5M |
| 2025-08-05 | 6.10 | 6.26 | 6.07 | 6.26 | 88.3M |
| 2025-08-04 | 6.02 | 6.17 | 6.01 | 6.08 | 92.3M |
| 2025-08-01 | 6.05 | 6.11 | 5.95 | 6.03 | 75.2M |
| 2025-07-31 | 6.18 | 6.19 | 6.00 | 6.03 | 90.8M |
| 2025-07-30 | 6.22 | 6.26 | 6.17 | 6.18 | 65.9M |
| 2025-07-29 | 6.33 | 6.38 | 6.20 | 6.21 | 83.5M |
| 2025-07-28 | 6.34 | 6.53 | 6.28 | 6.30 | 159.2M |
| 2025-07-25 | 6.15 | 6.25 | 6.14 | 6.18 | 57.9M |
| 2025-07-24 | 6.32 | 6.33 | 6.14 | 6.16 | 100.7M |
| 2025-07-23 | 6.20 | 6.43 | 6.19 | 6.32 | 135.7M |
| 2025-07-22 | 6.16 | 6.25 | 6.09 | 6.22 | 84.9M |
| 2025-07-21 | 6.24 | 6.27 | 6.12 | 6.18 | 97.2M |
| 2025-07-18 | 6.08 | 6.29 | 6.04 | 6.27 | 183.1M |
| 2025-07-17 | 6.10 | 6.16 | 6.03 | 6.06 | 85.6M |
| 2025-07-16 | 6.24 | 6.24 | 6.03 | 6.09 | 120.5M |
| 2025-07-15 | 6.43 | 6.48 | 6.22 | 6.23 | 130.5M |
| 2025-07-14 | 6.36 | 6.49 | 6.36 | 6.44 | 110.2M |
| 2025-07-11 | 6.49 | 6.71 | 6.40 | 6.42 | 162.2M |
| 2025-07-10 | 6.44 | 6.56 | 6.43 | 6.48 | 125.7M |
| 2025-07-09 | 6.46 | 6.52 | 6.38 | 6.44 | 86.1M |
| 2025-07-08 | 6.36 | 6.47 | 6.34 | 6.45 | 164.3M |
| 2025-07-07 | 6.50 | 6.52 | 6.25 | 6.37 | 171.5M |
| 2025-07-04 | 6.45 | 6.56 | 6.45 | 6.52 | 110.3M |
| 2025-07-03 | 6.47 | 6.50 | 6.42 | 6.47 | 41.9M |
| 2025-07-02 | 6.49 | 6.55 | 6.45 | 6.47 | 73.5M |
| 2025-07-01 | 6.33 | 6.52 | 6.32 | 6.50 | 96.1M |
| 2025-06-30 | 6.41 | 6.41 | 6.28 | 6.32 | 84.3M |
| 2025-06-27 | 6.59 | 6.67 | 6.40 | 6.44 | 138.5M |
| 2025-06-26 | 6.62 | 6.64 | 6.52 | 6.64 | 99.7M |
| 2025-06-25 | 6.64 | 6.68 | 6.52 | 6.62 | 78.2M |
| 2025-06-24 | 6.56 | 6.76 | 6.54 | 6.66 | 95.5M |
| 2025-06-23 | 6.55 | 6.61 | 6.45 | 6.58 | 86.1M |
| 2025-06-20 | 6.51 | 6.64 | 6.48 | 6.58 | 52.0M |
| 2025-06-19 | 6.56 | 6.60 | 6.48 | 6.51 | 30.6M |
| 2025-06-18 | 6.51 | 6.57 | 6.49 | 6.56 | 31.3M |
| 2025-06-17 | 6.51 | 6.56 | 6.47 | 6.51 | 23.4M |
| 2025-06-16 | 6.50 | 6.53 | 6.45 | 6.52 | 29.5M |
| 2025-06-13 | 6.56 | 6.59 | 6.48 | 6.50 | 32.0M |
| 2025-06-12 | 6.53 | 6.59 | 6.50 | 6.56 | 31.1M |
| 2025-06-11 | 6.66 | 6.67 | 6.60 | 6.64 | 23.8M |
| 2025-06-10 | 6.64 | 6.74 | 6.63 | 6.66 | 34.5M |
| 2025-06-09 | 6.66 | 6.68 | 6.56 | 6.64 | 27.1M |
| 2025-06-06 | 6.66 | 6.71 | 6.62 | 6.65 | 20.5M |
| 2025-06-05 | 6.75 | 6.80 | 6.63 | 6.64 | 23.4M |
| 2025-06-04 | 6.71 | 6.75 | 6.66 | 6.75 | 23.8M |
| 2025-06-03 | 6.64 | 6.78 | 6.61 | 6.70 | 34.7M |
| 2025-05-30 | 6.55 | 6.65 | 6.55 | 6.64 | 29.6M |
| 2025-05-29 | 6.56 | 6.62 | 6.50 | 6.57 | 24.9M |
| 2025-05-28 | 6.56 | 6.63 | 6.50 | 6.56 | 25.0M |
| 2025-05-27 | 6.45 | 6.59 | 6.45 | 6.58 | 38.9M |
| 2025-05-26 | 6.53 | 6.57 | 6.41 | 6.44 | 32.7M |
| 2025-05-23 | 6.65 | 6.69 | 6.54 | 6.55 | 34.0M |
| 2025-05-22 | 6.62 | 6.67 | 6.58 | 6.66 | 27.3M |
| 2025-05-21 | 6.48 | 6.63 | 6.48 | 6.62 | 33.4M |
| 2025-05-20 | 6.50 | 6.61 | 6.46 | 6.47 | 25.1M |
| 2025-05-19 | 6.54 | 6.57 | 6.48 | 6.50 | 21.3M |
| 2025-05-16 | 6.55 | 6.58 | 6.46 | 6.54 | 20.1M |
| 2025-05-15 | 6.57 | 6.67 | 6.55 | 6.56 | 29.2M |
| 2025-05-14 | 6.52 | 6.68 | 6.49 | 6.61 | 37.5M |
| 2025-05-13 | 6.46 | 6.55 | 6.40 | 6.53 | 30.2M |
| 2025-05-12 | 6.40 | 6.51 | 6.38 | 6.47 | 31.5M |
| 2025-05-09 | 6.32 | 6.43 | 6.31 | 6.42 | 28.1M |
| 2025-05-08 | 6.18 | 6.34 | 6.16 | 6.32 | 35.1M |
| 2025-05-07 | 6.17 | 6.23 | 6.16 | 6.19 | 29.0M |
| 2025-05-06 | 6.16 | 6.17 | 6.07 | 6.14 | 32.7M |
| 2025-04-30 | 6.28 | 6.30 | 6.10 | 6.12 | 39.9M |
| 2025-04-29 | 6.36 | 6.46 | 6.28 | 6.31 | 28.7M |
| 2025-04-28 | 6.39 | 6.44 | 6.30 | 6.35 | 47.6M |
| 2025-04-25 | 6.28 | 6.35 | 6.23 | 6.30 | 28.4M |
| 2025-04-24 | 6.10 | 6.33 | 6.10 | 6.29 | 46.2M |
| 2025-04-23 | 6.16 | 6.22 | 6.10 | 6.10 | 23.4M |
| 2025-04-22 | 6.08 | 6.24 | 6.07 | 6.16 | 42.1M |
| 2025-04-21 | 6.16 | 6.23 | 6.01 | 6.08 | 37.8M |
| 2025-04-18 | 6.15 | 6.26 | 6.15 | 6.18 | 17.5M |
| 2025-04-17 | 6.16 | 6.21 | 6.10 | 6.18 | 21.5M |
| 2025-04-16 | 6.11 | 6.19 | 6.08 | 6.17 | 20.7M |
| 2025-04-15 | 6.04 | 6.15 | 6.04 | 6.10 | 26.6M |
| 2025-04-14 | 6.00 | 6.06 | 5.95 | 6.04 | 23.7M |
| 2025-04-11 | 6.02 | 6.04 | 5.90 | 6.00 | 23.1M |
| 2025-04-10 | 5.91 | 6.07 | 5.87 | 6.02 | 32.3M |
| 2025-04-09 | 5.84 | 5.95 | 5.74 | 5.91 | 56.6M |
| 2025-04-08 | 5.82 | 5.98 | 5.78 | 5.90 | 48.7M |
| 2025-04-07 | 6.04 | 6.05 | 5.62 | 5.82 | 60.1M |
| 2025-04-03 | 6.16 | 6.21 | 6.10 | 6.19 | 23.0M |
| 2025-04-02 | 6.05 | 6.21 | 6.03 | 6.18 | 39.6M |
| 2025-04-01 | 6.07 | 6.12 | 5.98 | 6.05 | 26.4M |
| 2025-03-31 | 6.05 | 6.13 | 5.99 | 6.06 | 29.1M |
| 2025-03-28 | 5.99 | 6.09 | 5.99 | 6.03 | 36.1M |
| 2025-03-27 | 5.98 | 6.02 | 5.95 | 5.97 | 22.0M |
| 2025-03-26 | 6.10 | 6.10 | 5.98 | 6.01 | 27.2M |
| 2025-03-25 | 6.08 | 6.13 | 6.06 | 6.11 | 28.3M |
| 2025-03-24 | 5.96 | 6.08 | 5.96 | 6.07 | 30.9M |
| 2025-03-21 | 6.04 | 6.06 | 5.95 | 5.96 | 27.8M |
| 2025-03-20 | 6.02 | 6.08 | 6.00 | 6.05 | 28.3M |
| 2025-03-19 | 5.99 | 6.05 | 5.90 | 6.04 | 41.0M |
| 2025-03-18 | 6.03 | 6.05 | 5.98 | 5.99 | 26.3M |
| 2025-03-17 | 6.03 | 6.06 | 5.96 | 6.03 | 36.0M |
| 2025-03-14 | 6.03 | 6.09 | 5.98 | 6.04 | 58.4M |
| 2025-03-13 | 6.28 | 6.29 | 5.99 | 6.07 | 67.6M |
| 2025-03-12 | 6.35 | 6.42 | 6.25 | 6.26 | 31.1M |
| 2025-03-11 | 6.16 | 6.40 | 6.16 | 6.38 | 34.1M |
| 2025-03-10 | 6.25 | 6.31 | 6.17 | 6.21 | 26.6M |
| 2025-03-07 | 6.27 | 6.42 | 6.24 | 6.30 | 38.4M |
| 2025-03-06 | 6.18 | 6.28 | 6.14 | 6.24 | 33.1M |
| 2025-03-05 | 6.08 | 6.21 | 6.06 | 6.21 | 29.1M |
| 2025-03-04 | 6.00 | 6.10 | 5.97 | 6.07 | 28.9M |
| 2025-03-03 | 6.02 | 6.06 | 5.92 | 5.99 | 38.5M |
| 2025-02-28 | 6.07 | 6.12 | 5.99 | 6.02 | 28.9M |
| 2025-02-27 | 6.00 | 6.11 | 5.99 | 6.09 | 31.6M |
| 2025-02-26 | 5.85 | 6.06 | 5.85 | 5.99 | 34.6M |
| 2025-02-25 | 5.87 | 5.98 | 5.84 | 5.89 | 25.7M |
| 2025-02-24 | 5.83 | 5.96 | 5.80 | 5.88 | 36.7M |
| 2025-02-21 | 5.93 | 5.96 | 5.82 | 5.86 | 40.7M |
| 2025-02-20 | 5.92 | 6.02 | 5.89 | 5.93 | 32.8M |
| 2025-02-19 | 5.97 | 6.01 | 5.88 | 5.94 | 31.1M |
| 2025-02-18 | 5.77 | 6.11 | 5.76 | 5.98 | 63.8M |
| 2025-02-17 | 5.76 | 5.82 | 5.70 | 5.79 | 27.6M |
| 2025-02-14 | 5.77 | 5.83 | 5.71 | 5.81 | 23.3M |
| 2025-02-13 | 5.81 | 5.83 | 5.76 | 5.77 | 23.7M |
| 2025-02-12 | 5.80 | 5.88 | 5.72 | 5.82 | 24.5M |
| 2025-02-11 | 5.71 | 5.92 | 5.69 | 5.82 | 52.0M |
| 2025-02-10 | 5.86 | 5.90 | 5.70 | 5.73 | 45.9M |
| 2025-02-07 | 5.81 | 5.88 | 5.73 | 5.88 | 40.5M |
| 2025-02-06 | 5.68 | 5.84 | 5.68 | 5.82 | 46.9M |
| 2025-02-05 | 5.78 | 5.82 | 5.61 | 5.63 | 32.9M |
| 2025-01-27 | 5.55 | 5.85 | 5.54 | 5.78 | 58.6M |
| 2025-01-24 | 5.40 | 5.54 | 5.37 | 5.51 | 26.8M |
| 2025-01-23 | 5.36 | 5.53 | 5.33 | 5.45 | 32.8M |
| 2025-01-22 | 5.59 | 5.60 | 5.39 | 5.42 | 28.9M |
| 2025-01-21 | 5.61 | 5.64 | 5.56 | 5.58 | 16.0M |
| 2025-01-20 | 5.61 | 5.69 | 5.55 | 5.60 | 24.1M |
| 2025-01-17 | 5.63 | 5.73 | 5.58 | 5.60 | 33.2M |
| 2025-01-16 | 5.48 | 5.64 | 5.44 | 5.64 | 43.1M |
| 2025-01-15 | 5.39 | 5.52 | 5.37 | 5.43 | 27.3M |
| 2025-01-14 | 5.32 | 5.41 | 5.29 | 5.38 | 23.7M |
| 2025-01-13 | 5.31 | 5.34 | 5.18 | 5.33 | 30.3M |
| 2025-01-10 | 5.41 | 5.44 | 5.28 | 5.34 | 21.6M |
| 2025-01-09 | 5.49 | 5.49 | 5.39 | 5.41 | 22.4M |
| 2025-01-08 | 5.42 | 5.51 | 5.39 | 5.49 | 28.4M |
| 2025-01-07 | 5.44 | 5.48 | 5.36 | 5.41 | 23.7M |
| 2025-01-06 | 5.39 | 5.47 | 5.35 | 5.45 | 34.9M |
| 2025-01-03 | 5.49 | 5.54 | 5.39 | 5.40 | 22.9M |
| 2025-01-02 | 5.62 | 5.66 | 5.42 | 5.48 | 28.1M |