6.68
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 6.13 | 7.16 | 6.12 | 7.02 | 36,771.6K |
| 09:35 | 6.99 | 7.10 | 6.96 | 7.04 | 27,132.4K |
| 09:40 | 7.02 | 7.09 | 6.88 | 6.89 | 13,443.1K |
| 09:45 | 6.89 | 6.98 | 6.78 | 6.84 | 9,934.2K |
| 09:50 | 6.84 | 6.96 | 6.83 | 6.90 | 4,863.7K |
| 09:55 | 6.90 | 6.91 | 6.85 | 6.89 | 2,870.2K |
| 10:00 | 6.89 | 6.90 | 6.84 | 6.87 | 3,518.7K |
| 10:05 | 6.88 | 6.90 | 6.86 | 6.89 | 4,660.3K |
| 10:10 | 6.89 | 6.91 | 6.83 | 6.84 | 3,594.3K |
| 10:15 | 6.83 | 6.83 | 6.77 | 6.78 | 4,813.1K |
| 10:20 | 6.79 | 6.86 | 6.78 | 6.80 | 2,987.2K |
| 10:25 | 6.79 | 6.83 | 6.78 | 6.81 | 1,700.5K |
| 10:30 | 6.81 | 6.82 | 6.76 | 6.77 | 1,790.5K |
| 10:35 | 6.77 | 6.77 | 6.69 | 6.70 | 3,901.0K |
| 10:40 | 6.71 | 6.73 | 6.70 | 6.73 | 989.2K |
| 10:45 | 6.72 | 6.72 | 6.68 | 6.69 | 1,471.3K |
| 10:50 | 6.68 | 6.70 | 6.68 | 6.68 | 1,181.6K |
| 10:55 | 6.68 | 6.69 | 6.65 | 6.67 | 1,384.6K |
| 11:00 | 6.68 | 6.71 | 6.68 | 6.70 | 1,113.4K |
| 11:05 | 6.71 | 6.71 | 6.65 | 6.65 | 1,038.9K |
| 11:10 | 6.66 | 6.68 | 6.65 | 6.68 | 647.4K |
| 11:15 | 6.67 | 6.70 | 6.67 | 6.69 | 685.3K |
| 11:20 | 6.68 | 6.70 | 6.68 | 6.68 | 542.4K |
| 11:25 | 6.68 | 6.78 | 6.68 | 6.77 | 1,401.5K |
| 11:30 | 6.79 | 6.79 | 6.79 | 6.79 | 20.2K |
| 13:00 | 6.80 | 6.80 | 6.72 | 6.72 | 2,200.9K |
| 13:05 | 6.73 | 6.73 | 6.69 | 6.69 | 635.4K |
| 13:10 | 6.69 | 6.70 | 6.67 | 6.69 | 545.0K |
| 13:15 | 6.69 | 6.70 | 6.68 | 6.69 | 501.9K |
| 13:20 | 6.70 | 6.70 | 6.68 | 6.69 | 503.6K |
| 13:25 | 6.69 | 6.70 | 6.69 | 6.70 | 214.0K |
| 13:30 | 6.69 | 6.70 | 6.65 | 6.65 | 1,287.7K |
| 13:35 | 6.65 | 6.65 | 6.62 | 6.63 | 928.7K |
| 13:40 | 6.63 | 6.64 | 6.62 | 6.63 | 561.4K |
| 13:45 | 6.62 | 6.63 | 6.57 | 6.62 | 1,428.4K |
| 13:50 | 6.62 | 6.62 | 6.55 | 6.55 | 740.2K |
| 13:55 | 6.56 | 6.60 | 6.55 | 6.56 | 914.9K |
| 14:00 | 6.56 | 6.58 | 6.56 | 6.57 | 782.9K |
| 14:05 | 6.56 | 6.60 | 6.56 | 6.60 | 896.3K |
| 14:10 | 6.60 | 6.60 | 6.58 | 6.58 | 599.5K |
| 14:15 | 6.57 | 6.58 | 6.55 | 6.57 | 643.4K |
| 14:20 | 6.57 | 6.59 | 6.57 | 6.59 | 641.1K |
| 14:25 | 6.58 | 6.59 | 6.56 | 6.56 | 800.0K |
| 14:30 | 6.55 | 6.56 | 6.53 | 6.53 | 1,124.2K |
| 14:35 | 6.54 | 6.76 | 6.51 | 6.76 | 5,162.2K |
| 14:40 | 6.78 | 6.90 | 6.69 | 6.70 | 7,227.1K |
| 14:45 | 6.69 | 6.77 | 6.67 | 6.70 | 1,906.5K |
| 14:50 | 6.70 | 6.70 | 6.67 | 6.70 | 2,476.4K |
| 14:55 | 6.70 | 6.70 | 6.68 | 6.68 | 2,198.4K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 6.14 | 7.16 | 6.10 | 6.68 | 168.3M |
| 2025-09-25 | 5.94 | 6.25 | 5.91 | 6.18 | 66.4M |
| 2025-09-24 | 5.95 | 6.12 | 5.91 | 5.98 | 44.2M |
| 2025-09-23 | 5.85 | 6.14 | 5.81 | 6.00 | 58.9M |
| 2025-09-22 | 5.85 | 5.89 | 5.75 | 5.87 | 35.5M |
| 2025-09-19 | 6.08 | 6.18 | 5.84 | 5.88 | 55.7M |
| 2025-09-18 | 5.98 | 6.44 | 5.87 | 6.09 | 104.1M |
| 2025-09-17 | 5.80 | 6.04 | 5.74 | 5.99 | 53.4M |
| 2025-09-16 | 5.83 | 5.87 | 5.71 | 5.82 | 28.0M |
| 2025-09-15 | 5.73 | 5.90 | 5.73 | 5.85 | 39.1M |
| 2025-09-12 | 5.78 | 5.80 | 5.73 | 5.75 | 32.2M |
| 2025-09-11 | 5.70 | 5.80 | 5.62 | 5.80 | 33.7M |
| 2025-09-10 | 5.75 | 5.78 | 5.67 | 5.71 | 24.9M |
| 2025-09-09 | 5.71 | 5.92 | 5.69 | 5.77 | 40.0M |
| 2025-09-08 | 5.76 | 5.81 | 5.67 | 5.75 | 40.5M |
| 2025-09-05 | 5.43 | 5.74 | 5.40 | 5.74 | 61.4M |
| 2025-09-04 | 5.38 | 5.53 | 5.36 | 5.42 | 22.3M |
| 2025-09-03 | 5.46 | 5.51 | 5.36 | 5.38 | 17.1M |
| 2025-09-02 | 5.55 | 5.58 | 5.39 | 5.47 | 18.3M |
| 2025-09-01 | 5.53 | 5.57 | 5.46 | 5.56 | 16.1M |
| 2025-08-29 | 5.55 | 5.59 | 5.50 | 5.51 | 15.0M |
| 2025-08-28 | 5.57 | 5.64 | 5.36 | 5.57 | 27.0M |
| 2025-08-27 | 5.74 | 5.77 | 5.57 | 5.57 | 29.7M |
| 2025-08-26 | 5.73 | 5.80 | 5.67 | 5.74 | 25.5M |
| 2025-08-25 | 5.58 | 5.80 | 5.58 | 5.76 | 40.3M |
| 2025-08-22 | 5.69 | 5.71 | 5.62 | 5.70 | 26.6M |
| 2025-08-21 | 5.66 | 5.73 | 5.60 | 5.71 | 31.0M |
| 2025-08-20 | 5.59 | 5.66 | 5.56 | 5.66 | 22.4M |
| 2025-08-19 | 5.61 | 5.62 | 5.55 | 5.59 | 20.2M |
| 2025-08-18 | 5.58 | 5.64 | 5.55 | 5.61 | 23.7M |
| 2025-08-15 | 5.41 | 5.59 | 5.41 | 5.56 | 25.5M |
| 2025-08-14 | 5.55 | 5.56 | 5.42 | 5.42 | 19.8M |
| 2025-08-13 | 5.56 | 5.58 | 5.51 | 5.52 | 16.6M |
| 2025-08-12 | 5.59 | 5.59 | 5.52 | 5.55 | 16.3M |
| 2025-08-11 | 5.57 | 5.61 | 5.51 | 5.60 | 27.2M |
| 2025-08-08 | 5.44 | 5.63 | 5.41 | 5.56 | 40.8M |
| 2025-08-07 | 5.50 | 5.50 | 5.38 | 5.42 | 23.5M |
| 2025-08-06 | 5.54 | 5.57 | 5.50 | 5.52 | 14.5M |
| 2025-08-05 | 5.50 | 5.54 | 5.47 | 5.54 | 13.5M |
| 2025-08-04 | 5.38 | 5.49 | 5.35 | 5.48 | 13.6M |
| 2025-08-01 | 5.39 | 5.46 | 5.37 | 5.41 | 13.2M |
| 2025-07-31 | 5.48 | 5.51 | 5.36 | 5.39 | 17.3M |
| 2025-07-30 | 5.52 | 5.54 | 5.46 | 5.49 | 12.3M |
| 2025-07-29 | 5.51 | 5.55 | 5.44 | 5.54 | 15.8M |
| 2025-07-28 | 5.55 | 5.58 | 5.51 | 5.54 | 15.3M |
| 2025-07-25 | 5.67 | 5.68 | 5.54 | 5.55 | 27.2M |
| 2025-07-24 | 5.65 | 5.69 | 5.63 | 5.68 | 19.6M |
| 2025-07-23 | 5.74 | 5.76 | 5.62 | 5.66 | 33.4M |
| 2025-07-22 | 5.69 | 5.78 | 5.63 | 5.76 | 37.2M |
| 2025-07-21 | 5.53 | 5.66 | 5.51 | 5.66 | 23.8M |
| 2025-07-18 | 5.55 | 5.57 | 5.46 | 5.53 | 20.0M |
| 2025-07-17 | 5.51 | 5.55 | 5.48 | 5.55 | 14.9M |
| 2025-07-16 | 5.51 | 5.53 | 5.43 | 5.49 | 15.3M |
| 2025-07-15 | 5.70 | 5.70 | 5.47 | 5.50 | 29.1M |
| 2025-07-14 | 5.58 | 5.69 | 5.57 | 5.67 | 24.1M |
| 2025-07-11 | 5.57 | 5.61 | 5.47 | 5.59 | 28.4M |
| 2025-07-10 | 5.60 | 5.64 | 5.57 | 5.60 | 23.9M |
| 2025-07-09 | 5.72 | 5.76 | 5.58 | 5.60 | 34.8M |
| 2025-07-08 | 5.66 | 5.77 | 5.57 | 5.73 | 38.3M |
| 2025-07-07 | 5.64 | 5.69 | 5.60 | 5.69 | 24.2M |
| 2025-07-04 | 5.88 | 5.91 | 5.64 | 5.65 | 48.8M |
| 2025-07-03 | 5.91 | 6.08 | 5.80 | 5.84 | 74.1M |
| 2025-07-02 | 5.98 | 6.50 | 5.86 | 6.02 | 118.1M |
| 2025-07-01 | 5.67 | 5.68 | 5.55 | 5.62 | 26.3M |
| 2025-06-30 | 5.66 | 5.76 | 5.61 | 5.70 | 36.1M |
| 2025-06-27 | 5.71 | 5.83 | 5.67 | 5.69 | 39.9M |
| 2025-06-26 | 5.53 | 5.82 | 5.53 | 5.78 | 67.4M |
| 2025-06-25 | 5.59 | 5.64 | 5.50 | 5.56 | 39.1M |
| 2025-06-24 | 5.70 | 5.72 | 5.50 | 5.60 | 48.0M |
| 2025-06-23 | 5.24 | 5.88 | 5.14 | 5.60 | 63.6M |
| 2025-06-20 | 5.34 | 5.39 | 5.23 | 5.24 | 32.3M |
| 2025-06-19 | 5.38 | 5.59 | 5.23 | 5.44 | 55.3M |
| 2025-06-18 | 5.31 | 5.54 | 5.29 | 5.46 | 54.1M |
| 2025-06-17 | 5.42 | 5.43 | 5.31 | 5.34 | 42.7M |
| 2025-06-16 | 5.14 | 5.41 | 5.13 | 5.41 | 66.0M |
| 2025-06-13 | 5.05 | 5.30 | 5.05 | 5.15 | 55.0M |
| 2025-06-12 | 5.09 | 5.09 | 5.04 | 5.07 | 15.6M |
| 2025-06-11 | 5.06 | 5.12 | 5.05 | 5.09 | 18.0M |
| 2025-06-10 | 5.15 | 5.15 | 5.00 | 5.07 | 25.4M |
| 2025-06-09 | 5.13 | 5.17 | 5.11 | 5.13 | 21.5M |
| 2025-06-06 | 5.11 | 5.14 | 5.08 | 5.12 | 21.1M |
| 2025-06-05 | 5.16 | 5.22 | 5.10 | 5.14 | 34.7M |
| 2025-06-04 | 5.25 | 5.31 | 5.15 | 5.18 | 43.7M |
| 2025-06-03 | 5.11 | 5.32 | 5.07 | 5.26 | 61.7M |
| 2025-05-30 | 4.95 | 5.22 | 4.86 | 5.19 | 84.0M |
| 2025-05-29 | 4.91 | 5.01 | 4.88 | 4.97 | 27.9M |
| 2025-05-28 | 4.90 | 5.04 | 4.87 | 4.95 | 29.9M |
| 2025-05-27 | 4.84 | 4.90 | 4.79 | 4.88 | 15.2M |
| 2025-05-26 | 4.76 | 4.85 | 4.73 | 4.85 | 16.6M |
| 2025-05-23 | 4.82 | 4.89 | 4.75 | 4.75 | 19.8M |
| 2025-05-22 | 4.96 | 4.97 | 4.82 | 4.83 | 25.4M |
| 2025-05-21 | 4.99 | 5.06 | 4.93 | 4.97 | 24.9M |
| 2025-05-20 | 4.98 | 5.02 | 4.93 | 4.99 | 18.5M |
| 2025-05-19 | 4.95 | 5.00 | 4.87 | 5.00 | 18.6M |
| 2025-05-16 | 4.88 | 4.95 | 4.87 | 4.94 | 18.6M |
| 2025-05-15 | 4.94 | 4.96 | 4.87 | 4.88 | 22.3M |
| 2025-05-14 | 4.97 | 5.00 | 4.91 | 4.96 | 24.2M |
| 2025-05-13 | 5.12 | 5.12 | 4.96 | 4.98 | 29.4M |
| 2025-05-12 | 5.02 | 5.06 | 4.98 | 5.03 | 26.7M |
| 2025-05-09 | 5.01 | 5.06 | 4.95 | 4.97 | 26.1M |
| 2025-05-08 | 5.02 | 5.05 | 4.96 | 5.04 | 32.5M |
| 2025-05-07 | 5.01 | 5.11 | 4.96 | 5.06 | 57.0M |
| 2025-05-06 | 4.79 | 4.96 | 4.78 | 4.95 | 41.7M |
| 2025-04-30 | 4.77 | 4.88 | 4.74 | 4.75 | 38.4M |
| 2025-04-29 | 4.76 | 4.80 | 4.71 | 4.72 | 30.1M |
| 2025-04-28 | 4.90 | 4.93 | 4.74 | 4.76 | 38.9M |
| 2025-04-25 | 4.96 | 5.03 | 4.84 | 4.87 | 71.4M |
| 2025-04-24 | 4.59 | 5.25 | 4.58 | 5.10 | 122.3M |
| 2025-04-23 | 4.47 | 4.52 | 4.41 | 4.48 | 28.2M |
| 2025-04-22 | 4.51 | 4.55 | 4.45 | 4.46 | 25.6M |
| 2025-04-21 | 4.42 | 4.62 | 4.39 | 4.53 | 35.0M |
| 2025-04-18 | 4.34 | 4.47 | 4.32 | 4.45 | 30.6M |
| 2025-04-17 | 4.34 | 4.41 | 4.32 | 4.35 | 20.5M |
| 2025-04-16 | 4.47 | 4.47 | 4.29 | 4.37 | 27.8M |
| 2025-04-15 | 4.56 | 4.56 | 4.43 | 4.48 | 23.5M |
| 2025-04-14 | 4.47 | 4.58 | 4.46 | 4.52 | 35.1M |
| 2025-04-11 | 4.38 | 4.48 | 4.35 | 4.41 | 32.7M |
| 2025-04-10 | 4.54 | 4.58 | 4.42 | 4.43 | 50.5M |
| 2025-04-09 | 4.13 | 4.41 | 3.88 | 4.40 | 59.3M |
| 2025-04-08 | 4.11 | 4.34 | 4.11 | 4.20 | 56.6M |
| 2025-04-07 | 4.58 | 4.66 | 3.97 | 4.01 | 76.9M |
| 2025-04-03 | 5.01 | 5.08 | 4.91 | 4.95 | 40.7M |
| 2025-04-02 | 5.15 | 5.17 | 5.03 | 5.05 | 39.1M |
| 2025-04-01 | 5.08 | 5.25 | 5.08 | 5.10 | 47.1M |
| 2025-03-31 | 5.18 | 5.23 | 4.99 | 5.04 | 56.1M |
| 2025-03-28 | 5.51 | 5.66 | 5.19 | 5.21 | 89.7M |
| 2025-03-27 | 6.00 | 6.01 | 5.56 | 5.64 | 112.9M |
| 2025-03-26 | 6.01 | 6.35 | 5.88 | 6.20 | 125.3M |
| 2025-03-25 | 6.09 | 6.65 | 5.82 | 6.30 | 170.1M |
| 2025-03-24 | 6.70 | 6.86 | 6.10 | 6.25 | 236.1M |
| 2025-03-21 | 5.38 | 6.32 | 5.27 | 6.32 | 127.8M |
| 2025-03-20 | 4.96 | 5.42 | 4.89 | 5.27 | 84.6M |
| 2025-03-19 | 4.81 | 5.18 | 4.75 | 4.96 | 55.2M |
| 2025-03-18 | 4.76 | 4.81 | 4.72 | 4.81 | 14.2M |
| 2025-03-17 | 4.76 | 4.83 | 4.74 | 4.76 | 15.8M |
| 2025-03-14 | 4.62 | 4.74 | 4.61 | 4.74 | 16.7M |
| 2025-03-13 | 4.67 | 4.69 | 4.56 | 4.62 | 9.9M |
| 2025-03-12 | 4.65 | 4.72 | 4.60 | 4.68 | 11.5M |
| 2025-03-11 | 4.57 | 4.65 | 4.54 | 4.64 | 8.7M |
| 2025-03-10 | 4.59 | 4.63 | 4.55 | 4.62 | 7.0M |
| 2025-03-07 | 4.65 | 4.65 | 4.55 | 4.58 | 9.8M |
| 2025-03-06 | 4.58 | 4.67 | 4.55 | 4.66 | 12.0M |
| 2025-03-05 | 4.60 | 4.63 | 4.50 | 4.55 | 11.1M |
| 2025-03-04 | 4.64 | 4.65 | 4.57 | 4.61 | 9.0M |
| 2025-03-03 | 4.62 | 4.71 | 4.60 | 4.63 | 10.0M |
| 2025-02-28 | 4.72 | 4.73 | 4.58 | 4.60 | 10.7M |
| 2025-02-27 | 4.80 | 4.82 | 4.66 | 4.73 | 13.4M |
| 2025-02-26 | 4.76 | 4.82 | 4.73 | 4.80 | 11.6M |
| 2025-02-25 | 4.72 | 4.84 | 4.70 | 4.76 | 13.4M |
| 2025-02-24 | 4.63 | 4.85 | 4.61 | 4.78 | 19.7M |
| 2025-02-21 | 4.56 | 4.78 | 4.54 | 4.66 | 18.6M |
| 2025-02-20 | 4.55 | 4.56 | 4.49 | 4.54 | 7.9M |
| 2025-02-19 | 4.51 | 4.58 | 4.51 | 4.55 | 7.7M |
| 2025-02-18 | 4.70 | 4.72 | 4.51 | 4.53 | 11.5M |
| 2025-02-17 | 4.61 | 4.69 | 4.61 | 4.69 | 11.5M |
| 2025-02-14 | 4.57 | 4.61 | 4.55 | 4.60 | 8.3M |
| 2025-02-13 | 4.62 | 4.63 | 4.55 | 4.57 | 8.0M |
| 2025-02-12 | 4.58 | 4.62 | 4.55 | 4.62 | 7.0M |
| 2025-02-11 | 4.61 | 4.62 | 4.54 | 4.57 | 8.2M |
| 2025-02-10 | 4.58 | 4.64 | 4.55 | 4.62 | 8.2M |
| 2025-02-07 | 4.51 | 4.62 | 4.46 | 4.57 | 13.7M |
| 2025-02-06 | 4.41 | 4.48 | 4.36 | 4.48 | 10.0M |
| 2025-02-05 | 4.39 | 4.43 | 4.36 | 4.42 | 7.3M |
| 2025-01-27 | 4.45 | 4.46 | 4.36 | 4.36 | 12.8M |
| 2025-01-24 | 4.52 | 4.53 | 4.48 | 4.50 | 7.3M |
| 2025-01-23 | 4.54 | 4.65 | 4.50 | 4.50 | 8.7M |
| 2025-01-22 | 4.52 | 4.56 | 4.49 | 4.52 | 6.4M |
| 2025-01-21 | 4.64 | 4.66 | 4.52 | 4.55 | 7.7M |
| 2025-01-20 | 4.64 | 4.69 | 4.59 | 4.63 | 7.3M |
| 2025-01-17 | 4.62 | 4.74 | 4.60 | 4.63 | 10.9M |
| 2025-01-16 | 4.62 | 4.70 | 4.58 | 4.62 | 7.9M |
| 2025-01-15 | 4.64 | 4.69 | 4.57 | 4.61 | 8.7M |
| 2025-01-14 | 4.50 | 4.64 | 4.48 | 4.64 | 8.6M |
| 2025-01-13 | 4.41 | 4.50 | 4.36 | 4.49 | 6.1M |
| 2025-01-10 | 4.62 | 4.65 | 4.45 | 4.45 | 9.3M |
| 2025-01-09 | 4.56 | 4.66 | 4.56 | 4.63 | 6.7M |
| 2025-01-08 | 4.69 | 4.69 | 4.52 | 4.62 | 9.2M |
| 2025-01-07 | 4.60 | 4.68 | 4.55 | 4.68 | 7.3M |
| 2025-01-06 | 4.64 | 4.66 | 4.49 | 4.60 | 8.5M |
| 2025-01-03 | 4.80 | 4.81 | 4.60 | 4.62 | 13.7M |
| 2025-01-02 | 5.00 | 5.00 | 4.74 | 4.78 | 17.7M |